Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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
21/9/2011	973,6000	2,62%	961,4100	974,4800	947,7300	87.516	,00
20/9/2011	948,7400	-3,42%	982,8100	996,8900	941,4200	108.605	,00
19/9/2011	982,3700	-2,17%	990,0900	997,1300	967,8100	54.801	,00
16/9/2011	1004,1700	-7,76%	1074,6100	1074,6100	1003,8900	746.058	,00
15/9/2011	1088,6900	-3,09%	1144,5600	1144,5600	1070,6600	99.415	,00
14/9/2011	1123,4400	2,00%	1109,8100	1149,2300	1098,5400	48.450	,00
13/9/2011	1101,3600	-1,37%	1117,2500	1121,4700	1070,9500	78.975	,00
12/9/2011	1116,6800	-5,44%	1161,2100	1162,6200	1103,9300	57.464	,00
09/9/2011	1180,9200	-1,26%	1180,4400	1201,0400	1142,8700	47.622	,00
08/9/2011	1195,9300	-4,75%	1265,3600	1292,0300	1170,9500	120.655	,00
07/9/2011	1255,5100	0,95%	1236,6400	1283,2200	1224,9300	78.202	,00
06/9/2011	1243,6800	-0,27%	1245,9700	1245,9700	1194,6000	56.172	,00
05/9/2011	1247,1000	-2,35%	1277,5800	1277,5800	1204,0100	235.008	,00
02/9/2011	1277,1400	-2,05%	1287,0000	1289,8100	1257,4300	44.611	,00
01/9/2011	1303,8900	-2,26%	1317,0900	1341,0200	1296,8500	58.976	,00
31/8/2011	1333,9800	1,18%	1332,4900	1340,9400	1306,1100	137.146	,00
30/8/2011	1318,4100	1,65%	1318,0900	1332,4900	1271,9500	50.587	,00
29/8/2011	1296,9700	10,79%	1174,8500	1300,9200	1160,7700	94.761	,00
26/8/2011	1170,6300	-0,29%	1181,0500	1201,6400	1158,8400	80.594	,00
25/8/2011	1174,0100	0,05%	1162,1800	1182,2100	1134,3000	61.181	,00
24/8/2011	1173,4400	5,57%	1112,9000	1173,8900	1112,9000	284.871	,00
23/8/2011	1111,4900	-0,57%	1119,2100	1120,6200	1082,1600	782.911	,00
22/8/2011	1117,8900	-0,50%	1131,9700	1131,9700	1101,4300	49.418	,00
19/8/2011	1123,5200	-2,68%	1140,4100	1140,4100	1055,9400	112.044	,00
18/8/2011	1154,4900	3,63%	1095,7200	1168,8500	1092,5400	121.158	,00
17/8/2011	1114,0200	7,66%	1012,2100	1125,7300	1012,2100	65.461	,00
16/8/2011	1034,7400	3,86%	983,6100	1034,7400	979,3900	71.980	,00
12/8/2011	996,2800	0,37%	995,4400	1017,0000	985,4600	87.386	,00
11/8/2011	992,6200	-0,25%	1011,9700	1012,8500	978,2600	67.795	,00
10/8/2011	995,0700	-0,78%	1004,2000	1038,1500	981,6800	385.903	,00
09/8/2011	1002,8700	-3,17%	1033,9700	1051,5100	913,2900	473.357	,00
08/8/2011	1035,7400	1,78%	1000,7700	1048,6400	997,7200	362.231	,00
05/8/2011	1017,6700	-10,21%	1132,8400	1132,8400	1017,6700	92.003	,00
04/8/2011	1133,4000	-6,98%	1219,8500	1229,7000	1133,4000	135.955	,00
03/8/2011	1218,4400	-5,50%	1278,1400	1283,4900	1218,4400	45.824	,00
02/8/2011	1289,4000	-3,63%	1336,5100	1336,5100	1287,2700	69.980	,00
01/8/2011	1337,9100	-0,05%	1355,4500	1359,1500	1326,6500	20.392	,00
29/7/2011	1338,5600	-0,69%	1335,1400	1346,8400	1317,4400	31.418	,00
28/7/2011	1347,8100	-1,24%	1354,8500	1355,2900	1323,8700	35.263	,00
27/7/2011	1364,7000	0,81%	1376,2100	1376,2100	1339,6000	26.303	,00
26/7/2011	1353,6800	-1,54%	1381,8400	1382,1200	1352,5600	67.779	,00
25/7/2011	1374,8000	-0,32%	1379,4700	1397,6900	1369,2500	77.510	,00
22/7/2011	1379,1900	2,69%	1359,9700	1379,1900	1336,0300	308.398	,00
21/7/2011	1343,0700	-0,05%	1331,0500	1343,0700	1324,0100	43.798	,00
20/7/2011	1343,7200	-0,02%	1338,3700	1345,0400	1326,7400	23.478	,00
19/7/2011	1344,0000	0,39%	1330,3200	1345,8100	1307,9600	34.486	,00
18/7/2011	1338,7700	0,45%	1351,0800	1351,0800	1318,7000	15.154	,00
15/7/2011	1332,7700	0,00%	1337,0000	1340,2900	1324,3300	14.142	,00
14/7/2011	1332,7700	-0,66%	1348,6200	1356,0200	1324,3300	33.408	,00
13/7/2011	1341,5800	-0,14%	1343,7500	1370,5000	1341,5800	184.300	,00
12/7/2011	1343,4700	-1,34%	1354,6100	1357,1400	1326,4500	161.419	,00
11/7/2011	1361,6500	-1,37%	1382,0000	1390,3700	1355,1700	13.168	,00
08/7/2011	1380,5900	-0,13%	1382,1600	1393,4300	1361,3200	195.778	,00
07/7/2011	1382,4400	-1,15%	1375,9300	1402,6800	1368,3600	144.537	,00
06/7/2011	1398,4600	-2,78%	1438,9600	1440,0900	1381,8400	46.321	,00
05/7/2011	1438,5200	1,52%	1384,5300	1440,5300	1384,5300	23.997	,00
04/7/2011	1416,9200	-1,62%	1438,8400	1448,6900	1401,4300	25.405	,00
01/7/2011	1440,2500	-0,25%	1427,0000	1442,4900	1423,0900	19.044	,00
30/6/2011	1443,8400	2,16%	1420,2900	1453,6600	1417,6600	49.279	,00
29/6/2011	1413,2800	4,12%	1355,9300	1442,7500	1354,0400	263.872	,00
28/6/2011	1357,3300	-0,95%	1329,7000	1368,6800	1316,7600	164.603	,00
27/6/2011	1370,3900	-3,68%	1410,0500	1417,0600	1360,5700	83.728	,00
24/6/2011	1422,6800	-1,87%	1444,2100	1446,1500	1411,4500	186.173	,00
23/6/2011	1449,8200	-0,21%	1453,9100	1453,9100	1430,9600	229.440	,00
22/6/2011	1452,9400	0,16%	1464,7100	1465,6800	1445,1300	32.323	,00
21/6/2011	1450,6800	-0,39%	1488,6800	1490,2300	1444,4100	126.246	,00
20/6/2011	1456,4100	-5,90%	1549,2000	1549,2000	1456,4100	157.345	,00
17/6/2011	1547,7400	3,01%	1510,9000	1547,7400	1483,3200	91.560	,00
16/6/2011	1502,4800	-2,41%	1504,5000	1515,7300	1487,0500	9.693	,00
15/6/2011	1539,5800	-2,24%	1574,3000	1574,3000	1502,7800	68.553	,00
14/6/2011	1574,7900	-1,75%	1573,4300	1591,6100	1567,2900	344.248	,00
10/6/2011	1602,8900	0,98%	1556,4300	1602,8900	1556,4300	22.488	,00
09/6/2011	1587,2900	-0,10%	1605,7100	1616,9400	1553,3100	48.584	,00
08/6/2011	1588,8700	-1,34%	1611,9900	1619,0000	1575,6300	18.414	,00
07/6/2011	1610,5300	-3,00%	1626,6400	1653,2900	1597,5900	31.878	,00
06/6/2011	1660,3100	-0,04%	1659,1200	1667,5300	1631,9100	13.154	,00
03/6/2011	1660,9700	0,28%	1663,3100	1711,0100	1622,7800	24.098	,00
02/6/2011	1656,2900	-0,18%	1656,4500	1658,3300	1626,0600	12.083	,00
01/6/2011	1659,2600	-0,64%	1677,0300	1678,0000	1658,0000	48.872	,00
31/5/2011	1670,0100	0,51%	1675,5700	1702,8400	1650,3700	93.066	,00
30/5/2011	1661,5400	-0,78%	1660,6500	1675,3300	1647,0200	28.030	,00
27/5/2011	1674,6800	1,69%	1675,2200	1685,1300	1621,6900	33.387	,00
26/5/2011	1646,8900	0,00%	1672,3900	1689,3800	1639,6000	8.839	,00
25/5/2011	1646,8900	-0,20%	1640,3500	1663,0100	1639,7200	23.145	,00
24/5/2011	1650,2600	0,19%	1654,1800	1661,5900	1640,0200	42.719	,00
23/5/2011	1647,1000	-0,03%	1633,4700	1667,1400	1614,1100	53.801	,00
20/5/2011	1647,6400	-0,72%	1661,0400	1661,0400	1622,9300	328.511	,00
19/5/2011	1659,6200	-0,18%	1662,2400	1662,2400	1639,9100	51.752	,00
18/5/2011	1662,5700	-0,48%	1677,7200	1677,7200	1655,4900	107.268	,00
17/5/2011	1670,6400	-2,45%	1705,6000	1705,6000	1636,2300	45.381	,00
16/5/2011	1712,6800	-0,50%	1722,2600	1735,0100	1706,4600	26.397	,00
13/5/2011	1721,2800	-2,39%	1777,6100	1778,5900	1704,8700	60.157	,00
12/5/2011	1763,4400	-1,63%	1799,7400	1799,7400	1755,1500	70.821	,00
11/5/2011	1792,6600	-1,96%	1810,0800	1821,0800	1792,6600	57.904	,00
10/5/2011	1828,4900	-1,13%	1812,5800	1839,7100	1812,5800	20.769	,00
09/5/2011	1849,4100	-1,32%	1877,0600	1877,0600	1806,9700	34.396	,00
06/5/2011	1874,2300	0,10%	1876,6300	1876,6300	1843,7200	28.358	,00
05/5/2011	1872,3800	1,50%	1880,0800	1908,4100	1837,1800	76.245	,00
04/5/2011	1844,6700	0,07%	1856,2000	1857,8400	1839,0100	22.955	,00
03/5/2011	1843,4500	-1,01%	1826,8000	1857,9600	1823,9700	18.967	,00
02/5/2011	1862,2100	0,97%	1879,7900	1910,7400	1854,1400	16.642	,00
29/4/2011	1844,3800	0,12%	1815,3500	1853,5900	1815,3500	27.876	,00
28/4/2011	1842,2600	-1,07%	1873,5600	1873,5600	1812,0900	80.335	,00
27/4/2011	1862,2300	-0,68%	1875,7200	1876,7000	1827,1300	41.246	,00
26/4/2011	1875,0700	1,49%	1916,9000	1916,9000	1860,2500	38.495	,00
21/4/2011	1847,5000	3,23%	1790,6400	1847,5000	1776,4800	79.439	,00
20/4/2011	1789,6600	-0,03%	1791,9200	1805,4600	1775,4900	74.516	,00
19/4/2011	1790,2800	2,85%	1739,5500	1790,6100	1739,5500	165.149	,00
18/4/2011	1740,5900	-1,10%	1755,6200	1755,6200	1734,9200	89.728	,00
15/4/2011	1759,8700	-0,94%	1770,8700	1776,5300	1738,6200	64.490	,00
14/4/2011	1776,5300	-0,04%	1777,8100	1795,5700	1774,9800	172.839	,00
13/4/2011	1777,1600	-0,39%	1777,0700	1809,9600	1769,9900	94.315	,00
12/4/2011	1784,1500	-0,81%	1799,0600	1799,0600	1764,5600	15.491	,00
11/4/2011	1798,6400	0,34%	1793,1400	1800,2200	1770,4500	64.104	,00
08/4/2011	1792,5100	-0,01%	1792,1900	1809,3000	1787,0600	90.794	,00
07/4/2011	1792,7200	0,02%	1792,1900	1844,5900	1792,1900	150.363	,00
06/4/2011	1792,3900	-0,59%	1810,1600	1832,8300	1792,3900	53.827	,00
05/4/2011	1803,0800	-0,04%	1792,5100	1810,8200	1792,5100	37.284	,00
04/4/2011	1803,8400	-3,65%	1836,7300	1850,2400	1741,2000	74.892	,00
01/4/2011	1872,1400	-2,62%	1922,8100	1922,8100	1832,4800	64.381	,00
31/3/2011	1922,4800	-0,02%	1923,7600	1935,0900	1879,4400	95.146	,00
30/3/2011	1922,7800	0,30%	1935,5300	1944,0300	1881,2900	54.278	,00
29/3/2011	1917,1200	-3,85%	2008,0900	2008,0900	1917,1200	58.645	,00
28/3/2011	1993,9300	-4,67%	2091,9800	2091,9800	1993,9300	91.367	,00
24/3/2011	2091,6500	5,45%	1994,9100	2092,6400	1985,2000	74.500	,00
23/3/2011	1983,5800	0,03%	1994,2500	2028,9000	1983,5800	85.857	,00
22/3/2011	1982,9200	1,52%	1961,6600	2030,7300	1950,3300	130.454	,00
21/3/2011	1953,1600	0,03%	1953,9500	1995,8600	1934,4200	69.320	,00
18/3/2011	1952,5400	0,33%	1946,4400	1967,6800	1931,8300	65.918	,00
17/3/2011	1946,1100	-0,89%	1953,7300	1967,8900	1938,7000	287.774	,00
16/3/2011	1963,6400	-1,62%	2010,0500	2038,3800	1942,0700	177.034	,00
15/3/2011	1995,8900	-6,34%	2105,5900	2105,5900	1884,1200	139.027	,00
14/3/2011	2131,0800	0,04%	2132,4200	2161,9000	2098,9300	154.626	,00
11/3/2011	2130,1300	1,66%	2129,3200	2131,7500	2106,6900	85.759	,00
10/3/2011	2095,3300	0,40%	2094,1400	2122,7800	2094,1400	30.979	,00
09/3/2011	2087,0600	-0,86%	2107,8900	2108,6300	2079,5600	66.344	,00
08/3/2011	2105,0600	-2,29%	2104,7400	2125,9800	2098,4200	114.276	,00
04/3/2011	2154,3100	-0,74%	2170,9500	2172,3700	2140,1400	30.035	,00
03/3/2011	2170,3000	1,62%	2149,7900	2170,9500	2129,0800	6.860	,00
02/3/2011	2135,6200	-1,27%	2134,7900	2158,2900	2127,7100	19.172	,00
01/3/2011	2163,1200	1,30%	2136,8300	2163,1200	2124,8800	226.142	,00
28/2/2011	2135,4200	-0,41%	2107,3000	2153,8300	2100,2200	28.724	,00
25/2/2011	2144,1200	-0,91%	2192,0700	2192,0700	2125,7100	89.093	,00
24/2/2011	2163,7400	-1,25%	2191,8600	2191,8600	2149,3700	33.284	,00
23/2/2011	2191,0300	0,77%	2216,7300	2233,5200	2148,7500	194.012	,00
22/2/2011	2174,2400	0,45%	2163,5400	2219,7700	2139,8100	120.920	,00
21/2/2011	2164,5200	-0,77%	2154,3600	2185,5400	2151,7700	53.678	,00
18/2/2011	2181,2700	3,08%	2151,5400	2224,2100	2123,2200	174.453	,00
17/2/2011	2116,1400	-0,07%	2116,5900	2157,7800	2108,2200	75.194	,00
16/2/2011	2117,5700	-0,39%	2117,3600	2181,3000	2116,1500	30.056	,00
15/2/2011	2125,8600	0,74%	2107,5100	2176,2200	2107,5100	70.347	,00
14/2/2011	2110,3400	0,54%	2099,2200	2150,2000	2096,1800	36.996	,00
11/2/2011	2099,0100	-0,39%	2107,5100	2150,2000	2099,0100	102.711	,00
10/2/2011	2107,3000	-4,60%	2180,6500	2231,6300	2107,2400	106.353	,00
09/2/2011	2208,9700	-0,22%	2235,1300	2236,3200	2207,9900	75.610	,00
08/2/2011	2213,8800	6,94%	2070,4900	2235,5400	2069,8700	220.398	,00
07/2/2011	2070,2800	0,19%	2103,0800	2105,4800	2070,2800	48.250	,00
04/2/2011	2066,2600	-1,28%	2095,0400	2135,5700	2061,8000	114.167	,00
03/2/2011	2093,0800	-0,59%	2135,3400	2138,2900	2058,8700	135.941	,00
02/2/2011	2105,6000	-1,63%	2137,5900	2182,8200	2105,6000	171.340	,00
01/2/2011	2140,5400	1,94%	2100,7300	2140,5400	2065,3200	314.084	,00
31/1/2011	2099,9000	-2,42%	2075,5700	2139,0800	2075,5700	143.368	,00
28/1/2011	2152,0500	-0,15%	2135,5100	2160,5700	2089,7300	160.918	,00
27/1/2011	2155,3300	-1,18%	2172,6700	2177,9400	2125,3700	83.315	,00
26/1/2011	2181,1700	0,91%	2163,5700	2200,9400	2163,5700	146.800	,00
25/1/2011	2161,6000	1,78%	2122,7300	2173,7200	2122,7300	182.389	,00
24/1/2011	2123,7200	0,25%	2121,4300	2197,3700	2121,4300	344.163	,00
21/1/2011	2118,4900	4,35%	2032,1700	2148,6600	2029,3300	501.886	,00
20/1/2011	2030,2000	2,26%	2010,6300	2080,0500	2010,6300	121.822	,00
19/1/2011	1985,3400	5,12%	1876,7300	2006,0400	1876,7300	175.625	,00
18/1/2011	1888,7100	0,92%	1872,8000	1916,1300	1865,2800	157.482	,00
17/1/2011	1871,4700	6,41%	1772,0400	1876,7900	1754,7300	196.284	,00
14/1/2011	1758,7300	0,38%	1740,0900	1758,7300	1719,8600	207.543	,00
13/1/2011	1752,0700	0,52%	1749,9400	1756,2700	1716,1400	81.366	,00
12/1/2011	1743,0200	0,05%	1715,6200	1753,5300	1715,6200	148.738	,00
11/1/2011	1742,0800	-2,38%	1777,8600	1777,8600	1736,7900	124.346	,00
10/1/2011	1784,4800	-4,27%	1862,8000	1862,8000	1691,8800	131.773	,00
07/1/2011	1864,1200	8,65%	1736,8600	1891,9000	1736,8600	21.365	,00
05/1/2011	1715,7000	-0,09%	1713,8100	1719,1400	1712,2600	76.416	,00
04/1/2011	1717,2500	-0,28%	1722,0500	1722,1500	1713,8100	70.923	,00
03/1/2011	1722,1500	0,04%	1722,1500	1722,1500	1718,7100	11.402	,00
31/12/2010	1721,4200	-0,19%	1728,2100	1728,2100	1721,3300	7.945	,00
30/12/2010	1724,7700	-0,96%	1733,1300	1741,4800	1720,2300	29.883	,00
29/12/2010	1741,4800	0,81%	1733,1300	1742,6600	1733,1300	20.281	,00
28/12/2010	1727,5600	1,66%	1604,5700	1730,0500	1604,5700	22.277	,00
27/12/2010	1699,4100	-1,18%	1721,4100	1747,5400	1675,3300	17.773	,00
23/12/2010	1719,6400	4,26%	1657,7400	1755,8400	1657,7400	46.613	,00
22/12/2010	1649,4000	-5,61%	1739,1200	1739,1200	1632,6400	18.138	,00
21/12/2010	1747,4700	-3,28%	1798,4100	1798,4100	1709,1600	17.272	,00
20/12/2010	1806,7500	0,00%	1801,4400	1808,5200	1769,4700	92.317	,00
17/12/2010	1806,7500	1,08%	1792,7800	1808,5200	1769,4700	36.361	,00
16/12/2010	1787,4700	3,72%	1795,8400	1795,8400	1767,2600	12.173	,00
15/12/2010	1723,3100	-1,59%	1804,2100	1807,7500	1720,5200	21.045	,00
14/12/2010	1751,2100	-1,00%	1777,3100	1777,3100	1719,7700	52.255	,00
13/12/2010	1768,9600	-0,20%	1780,8500	1780,8500	1767,1900	118.954	,00
10/12/2010	1772,5000	-0,92%	1797,3400	1811,3100	1747,4700	94.749	,00
09/12/2010	1788,9900	0,18%	1794,0600	1827,4900	1777,3700	126.259	,00
08/12/2010	1785,7100	2,94%	1773,8400	1796,8500	1741,4000	251.268	,00
07/12/2010	1734,7900	2,67%	1698,0200	1764,4500	1687,6600	91.499	,00
06/12/2010	1689,6700	3,41%	1631,1600	1704,3500	1625,6100	256.690	,00
03/12/2010	1633,9500	0,97%	1623,5700	1653,4500	1612,7000	158.253	,00
02/12/2010	1618,2600	1,93%	1595,9600	1643,3600	1595,9600	276.117	,00
01/12/2010	1587,6200	3,50%	1535,3800	1603,3400	1518,6700	454.348	,00
30/11/2010	1533,9600	-3,76%	1592,1400	1600,4900	1518,6400	236.044	,00
29/11/2010	1593,9100	-1,17%	1621,1900	1644,1000	1593,9100	150.123	,00
26/11/2010	1612,8500	-1,39%	1642,8900	1642,8900	1578,5700	132.477	,00
25/11/2010	1635,6600	-2,89%	1682,8200	1682,8200	1634,7800	133.265	,00
24/11/2010	1684,3600	-2,17%	1707,2300	1707,2300	1641,2000	213.969	,00
23/11/2010	1721,6900	1,39%	1694,0000	1737,0500	1692,0000	20.151	,00
22/11/2010	1698,0200	0,27%	1705,4800	1759,0900	1688,6800	24.174	,00
19/11/2010	1693,4100	-3,46%	1768,5900	1768,5900	1693,4100	209.455	,00
18/11/2010	1754,1400	2,76%	1721,4300	1807,4900	1719,4200	28.168	,00
17/11/2010	1706,9800	-2,08%	1750,4700	1751,5600	1697,5900	20.332	,00
16/11/2010	1743,2500	-0,47%	1765,9000	1797,2400	1722,4700	16.660	,00
15/11/2010	1751,4500	0,02%	1758,2600	1784,3600	1722,2000	34.867	,00
12/11/2010	1751,0300	0,30%	1734,8600	1767,3400	1731,8000	27.535	,00
11/11/2010	1745,7500	-1,20%	1774,1900	1774,1900	1724,6200	14.671	,00
10/11/2010	1766,9600	0,34%	1782,7300	1842,8100	1745,2300	24.808	,00
09/11/2010	1761,0600	0,06%	1774,5000	1852,8000	1730,8300	12.354	,00
08/11/2010	1760,0500	-0,02%	1789,3700	1828,6400	1751,3000	48.041	,00
05/11/2010	1760,4600	-0,41%	1719,4500	1767,6900	1718,9200	23.703	,00
04/11/2010	1767,7500	1,42%	1757,4200	1767,7500	1728,2000	56.023	,00
03/11/2010	1742,9700	-1,28%	1764,4000	1771,6200	1742,9700	33.090	,00
02/11/2010	1765,5700	-1,69%	1794,4000	1805,4200	1762,5100	68.092	,00
01/11/2010	1795,9300	-3,10%	1860,7100	1860,7100	1794,4000	78.435	,00
29/10/2010	1853,4800	-0,49%	1857,9400	1865,1700	1743,2700	50.174	,00
27/10/2010	1862,6400	-0,65%	1882,0300	1882,0300	1823,4800	25.546	,00
26/10/2010	1874,8000	-2,05%	1892,3300	1896,5700	1830,4100	57.274	,00
25/10/2010	1914,0700	0,63%	1909,3500	1927,0800	1776,5100	107.433	,00
22/10/2010	1902,1300	1,50%	1881,3400	1915,7200	1851,4400	149.206	,00
21/10/2010	1874,1100	1,84%	1847,4300	1884,7100	1832,9800	130.854	,00
20/10/2010	1840,2100	-0,07%	1865,7400	1885,0200	1809,9600	60.496	,00
19/10/2010	1841,5900	2,04%	1826,4700	1854,5000	1780,2800	67.272	,00
18/10/2010	1804,7900	2,61%	1787,7800	1826,4900	1758,8800	56.404	,00
15/10/2010	1758,8800	-0,94%	1797,1900	1807,1900	1752,8700	232.311	,00
14/10/2010	1775,5200	-3,08%	1860,8000	1879,2800	1775,5200	20.099	,00
13/10/2010	1831,9000	3,59%	1765,3200	1843,3700	1729,0700	72.419	,00
12/10/2010	1768,3900	1,61%	1737,5800	1788,0400	1735,4600	43.779	,00
11/10/2010	1740,3000	-0,98%	1771,9800	1774,0100	1684,0300	29.146	,00
08/10/2010	1757,4900	1,24%	1743,1100	1759,0200	1715,3000	50.813	,00
07/10/2010	1735,8800	-1,78%	1780,7700	1787,0900	1695,9000	61.596	,00
06/10/2010	1767,3000	4,96%	1690,6200	1769,2300	1687,8600	132.386	,00
05/10/2010	1683,8400	0,08%	1678,6200	1701,7000	1665,8600	55.661	,00
04/10/2010	1682,4800	0,01%	1692,6100	1708,5100	1676,4000	20.697	,00
01/10/2010	1682,3900	5,27%	1604,9300	1689,1700	1604,9300	11.340	,00
30/9/2010	1598,1500	-3,92%	1640,6300	1644,8200	1594,5100	35.075	,00
29/9/2010	1663,2900	-1,64%	1711,3100	1711,3100	1622,1500	30.958	,00
28/9/2010	1690,9700	-3,20%	1753,6700	1766,4400	1683,1000	47.121	,00
27/9/2010	1746,8900	-0,64%	1765,0000	1782,3200	1739,5100	22.580	,00
24/9/2010	1758,2000	-2,98%	1817,3500	1828,6700	1736,0700	20.654	,00
23/9/2010	1812,2500	-4,03%	1901,8900	1901,8900	1783,0800	44.357	,00
22/9/2010	1888,3300	3,68%	1834,8300	1903,7700	1834,8300	40.673	,00
21/9/2010	1821,2600	-4,69%	1907,4500	1909,5600	1732,9000	111.840	,00
20/9/2010	1910,7900	-3,10%	1967,4300	1974,2100	1907,2000	95.017	,00
17/9/2010	1971,9600	-0,93%	2004,1000	2004,1000	1962,9500	40.677	,00
16/9/2010	1990,5400	0,16%	2000,9700	2000,9700	1970,4200	22.765	,00
15/9/2010	1987,4100	-1,91%	2032,9300	2032,9300	1973,2900	54.981	,00
14/9/2010	2026,1500	1,50%	2009,7900	2039,2500	2007,8100	13.155	,00
13/9/2010	1996,2300	-0,27%	2015,1300	2016,8000	1979,6600	21.457	,00
10/9/2010	2001,5700	-0,71%	2022,7500	2022,7500	2000,4600	14.251	,00
09/9/2010	2015,9700	2,67%	2004,4000	2027,0600	2004,4000	20.461	,00
08/9/2010	1963,6000	-0,94%	1977,8800	2021,4900	1913,9800	35.539	,00
07/9/2010	1982,1900	-0,74%	1998,3200	1998,3200	1964,5500	33.496	,00
06/9/2010	1996,8800	-1,90%	2028,7300	2031,6100	1919,0700	64.491	,00
03/9/2010	2035,5100	2,48%	1992,9500	2044,8500	1977,6400	21.699	,00
02/9/2010	1986,1700	0,08%	1991,2900	2018,4700	1919,1100	19.776	,00
01/9/2010	1984,5100	0,67%	1966,8900	2002,0600	1956,1200	43.169	,00
31/8/2010	1971,2100	0,21%	1964,1300	1977,5400	1937,5800	16.149	,00
30/8/2010	1967,0000	-0,37%	1981,1000	1981,1000	1958,1300	22.984	,00
27/8/2010	1974,3200	3,52%	1920,8100	1982,2900	1905,4800	8.677	,00
26/8/2010	1907,2500	0,29%	1888,1400	1908,4800	1877,6200	29.799	,00
25/8/2010	1901,7000	-1,03%	1914,7800	1944,3600	1901,7000	37.784	,00
24/8/2010	1921,5600	-2,46%	1965,5300	1967,1000	1921,5600	34.201	,00
23/8/2010	1969,9500	-2,14%	2005,4600	2005,4600	1937,6100	54.655	,00
20/8/2010	2012,9900	0,43%	2011,2200	2026,2600	1980,3700	19.912	,00
19/8/2010	2004,4400	-1,48%	2016,4200	2034,9600	1975,7100	25.271	,00
18/8/2010	2034,5500	0,88%	2023,6400	2035,5800	1985,5500	15.838	,00
17/8/2010	2016,8600	2,30%	1984,9800	2025,9300	1955,5500	26.660	,00
16/8/2010	1971,4200	-1,93%	2016,9000	2023,6800	1955,5300	127.059	,00
13/8/2010	2010,1200	2,38%	1970,1900	2026,0300	1970,1900	254.855	,00
12/8/2010	1963,4100	-0,06%	1978,0800	2011,5400	1936,2100	38.840	,00
11/8/2010	1964,5200	-0,18%	1981,5700	1981,5700	1925,9800	46.606	,00
10/8/2010	1968,0100	-2,26%	2027,0300	2027,6300	1951,3800	62.276	,00
09/8/2010	2013,4700	-3,90%	2115,4500	2135,8500	1996,0800	49.294	,00
06/8/2010	2095,1100	0,27%	2109,8000	2116,8900	2064,7900	73.086	,00
05/8/2010	2089,4600	0,54%	2085,1000	2141,8400	2064,8600	113.552	,00
04/8/2010	2078,3200	-0,33%	2098,7300	2101,2400	2069,9300	32.837	,00
03/8/2010	2085,1600	-1,10%	2121,9200	2121,9200	2072,4000	86.783	,00
02/8/2010	2108,3600	2,13%	2071,1300	2131,6300	2058,6800	98.809	,00
30/7/2010	2064,3300	1,03%	2050,0300	2080,4700	2008,1900	81.484	,00
29/7/2010	2043,2500	0,86%	2039,4800	2050,6700	1952,5800	167.466	,00
28/7/2010	2025,9200	-0,77%	2048,3400	2067,0100	2021,1400	84.387	,00
27/7/2010	2041,5600	1,32%	2017,9200	2052,2300	1995,6300	175.425	,00
26/7/2010	2015,0400	-0,06%	2023,1200	2028,2300	1990,7800	50.016	,00
23/7/2010	2016,3400	0,74%	1994,7200	2059,4300	1994,7200	98.925	,00
22/7/2010	2001,5000	1,26%	1981,7000	2049,6800	1974,9200	270.812	,00
21/7/2010	1976,6000	0,29%	1998,1600	2017,2500	1949,4000	48.624	,00
20/7/2010	1970,9600	-3,49%	2049,9600	2059,6100	1935,6500	53.375	,00
19/7/2010	2042,2900	1,03%	2014,6600	2053,1700	1955,7100	47.706	,00
16/7/2010	2021,4400	0,00%	2037,2500	2044,9900	1983,7900	38.925	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%