Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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
21/12/2012	1721,9900	-1,57%	1744,2600	1757,0100	1721,6800	1.440.602	4.005.700,88
20/12/2012	1749,4900	-3,16%	1782,3600	1791,2700	1748,9700	761.911	2.275.808,67
19/12/2012	1806,6600	2,77%	1788,0100	1807,0100	1772,1600	1.146.100	2.785.286,41
18/12/2012	1757,8800	1,38%	1735,9000	1782,9200	1675,0500	687.132	1.430.344,23
17/12/2012	1733,9000	-0,82%	1754,3200	1776,3100	1706,2000	824.927	1.685.186,08
14/12/2012	1748,3100	-0,60%	1751,8300	1769,5200	1733,6900	498.948	1.013.589,28
13/12/2012	1758,9000	-3,55%	1825,7300	1831,2700	1726,8900	1.027.504	2.132.965,65
12/12/2012	1823,7300	1,07%	1804,6000	1840,6100	1796,5700	1.195.192	2.590.420,93
11/12/2012	1804,3500	0,15%	1803,6300	1821,7500	1787,9800	1.116.255	2.409.991,49
10/12/2012	1801,6300	0,27%	1797,0200	1812,2800	1762,5600	772.034	1.604.080,36
07/12/2012	1796,7000	2,35%	1736,2100	1796,7000	1736,2100	498.191	1.250.179,55
06/12/2012	1755,3900	0,85%	1721,4600	1755,3900	1720,7800	1.188.904	2.562.774,14
05/12/2012	1740,6300	4,53%	1664,5000	1742,9600	1654,6600	580.901	2.378.432,87
04/12/2012	1665,1800	-0,32%	1678,4900	1680,0800	1644,9100	479.676	1.313.439,37
03/12/2012	1670,5400	4,77%	1600,5500	1676,3600	1596,5500	653.018	1.888.684,79
30/11/2012	1594,5500	-4,78%	1667,0400	1675,3300	1594,5500	792.805	3.164.354,42
29/11/2012	1674,5800	-2,49%	1718,9200	1742,6600	1674,1000	561.501	1.336.023,60
28/11/2012	1717,3800	0,89%	1703,1800	1732,7200	1689,6200	1.144.316	2.381.283,31
27/11/2012	1702,1600	-1,16%	1743,4800	1747,5100	1691,6600	1.333.485	3.123.404,78
26/11/2012	1722,2100	-1,52%	1749,5500	1751,4300	1691,3100	662.159	1.643.549,27
23/11/2012	1748,7400	-0,33%	1754,7400	1761,0600	1701,4200	626.636	1.343.671,68
22/11/2012	1754,5300	1,08%	1740,3000	1764,3600	1735,6600	2.131.967	4.171.342,44
21/11/2012	1735,7600	1,45%	1703,0600	1742,4400	1688,7400	1.368.254	2.603.878,76
20/11/2012	1710,9600	-0,44%	1724,8300	1735,3300	1693,1600	574.092	1.222.981,14
19/11/2012	1718,5400	1,14%	1703,9700	1729,4500	1690,7800	763.724	1.463.284,84
16/11/2012	1699,2300	0,22%	1696,9700	1709,1500	1681,7100	1.050.530	2.152.342,13
15/11/2012	1695,5800	0,25%	1691,3700	1706,8900	1667,0500	978.695	1.804.022,76
14/11/2012	1691,3000	6,22%	1598,5600	1692,2500	1598,5600	669.170	1.293.286,74
13/11/2012	1592,2400	-1,27%	1594,4400	1623,1900	1554,0500	791.381	1.937.445,90
12/11/2012	1612,7800	-5,14%	1701,9400	1716,5800	1602,4600	520.374	1.204.182,00
09/11/2012	1700,1000	-0,06%	1698,8700	1709,3300	1673,1900	478.453	1.047.791,12
08/11/2012	1701,1700	-3,84%	1767,9500	1768,3500	1645,1300	623.242	1.287.198,95
07/11/2012	1769,0700	-4,44%	1852,1000	1858,1200	1768,8900	1.182.031	2.239.552,24
06/11/2012	1851,3300	0,76%	1842,1400	1880,1900	1795,8700	1.649.638	2.908.755,92
05/11/2012	1837,3800	1,92%	1798,8500	1837,5600	1722,4800	941.944	1.828.243,87
02/11/2012	1802,8200	3,71%	1736,9600	1802,8200	1726,8800	837.573	1.464.273,55
01/11/2012	1738,3500	-0,33%	1747,9500	1807,8200	1663,2100	1.667.768	2.829.323,44
31/10/2012	1744,0200	-5,04%	1842,9400	1866,3000	1706,4100	1.299.137	2.377.768,49
30/10/2012	1836,6200	2,52%	1794,6700	1885,2300	1749,2600	1.368.516	2.202.799,73
29/10/2012	1791,5100	-5,00%	1884,4800	1884,4800	1761,9300	1.254.050	2.127.008,88
26/10/2012	1885,8600	-1,31%	1906,3900	1930,5800	1872,6600	518.022	1.003.534,98
25/10/2012	1910,9800	2,31%	1870,2400	1910,9800	1808,9000	674.901	1.594.559,33
24/10/2012	1867,7600	-0,29%	1865,3900	1890,7100	1830,2400	1.175.019	2.143.836,57
23/10/2012	1873,2500	-2,68%	1920,0700	1937,6600	1853,8900	631.130	1.541.869,69
22/10/2012	1924,8100	-0,73%	1940,6100	2014,7400	1906,0300	1.372.941	3.342.914,27
19/10/2012	1939,0300	1,24%	1918,4800	1956,4300	1869,9900	1.024.530	2.455.010,84
18/10/2012	1915,3200	2,21%	1875,4000	1915,3200	1849,6600	1.130.974	2.384.697,13
17/10/2012	1873,8200	6,91%	1755,8400	1879,7400	1743,0000	1.346.502	3.019.884,94
16/10/2012	1752,6800	-0,68%	1766,3100	1787,6200	1724,7600	1.092.183	2.191.920,45
15/10/2012	1764,6800	-3,67%	1807,0900	1831,8100	1763,8800	550.828	1.429.400,26
12/10/2012	1831,8600	3,51%	1776,0300	1831,8600	1774,4500	660.961	1.286.997,97
11/10/2012	1769,8100	1,99%	1736,0500	1776,5300	1709,4300	718.356	2.040.676,23
10/10/2012	1735,2800	-5,67%	1835,8000	1848,7600	1732,4600	765.408	1.457.926,88
09/10/2012	1839,6300	-0,72%	1848,3700	1857,0900	1815,3200	721.971	1.299.011,73
08/10/2012	1853,0200	-0,68%	1870,4600	1887,2200	1810,4600	1.031.670	2.162.302,14
05/10/2012	1865,7200	1,90%	1867,7500	1877,7900	1853,5400	1.576.546	2.918.212,42
04/10/2012	1831,0000	0,50%	1820,3100	1862,1000	1809,1200	884.484	1.606.907,37
03/10/2012	1821,8500	-0,42%	1829,6300	1864,2300	1806,9400	1.387.461	2.595.096,23
02/10/2012	1829,5200	2,65%	1783,7700	1829,8000	1769,0500	1.680.022	3.041.585,54
01/10/2012	1782,2900	0,41%	1776,5500	1811,1600	1742,7900	638.572	1.009.252,43
28/9/2012	1774,9700	4,26%	1708,1000	1775,7000	1681,1100	577.264	944.230,51
27/9/2012	1702,4300	-2,05%	1741,2000	1785,7300	1702,4300	517.612	975.806,63
26/9/2012	1738,0400	-0,45%	1740,4900	1770,0800	1723,1100	362.509	617.322,34
25/9/2012	1745,9500	-1,91%	1778,4300	1810,8900	1718,2900	678.779	1.236.178,19
24/9/2012	1780,0100	-2,60%	1825,9600	1852,4100	1780,0100	1.128.828	1.866.777,52
21/9/2012	1827,5400	5,97%	1727,5600	1837,3100	1727,5600	1.801.177	3.374.129,17
20/9/2012	1724,6000	-0,40%	1730,0000	1818,1900	1724,6000	3.055.917	5.079.702,92
19/9/2012	1731,5800	4,62%	1665,0000	1763,8900	1659,7300	1.488.469	2.516.014,78
18/9/2012	1655,0600	0,82%	1638,4700	1662,6600	1627,8000	1.113.362	1.630.351,98
17/9/2012	1641,6300	-5,13%	1735,8600	1735,8600	1641,1000	479.655	799.477,37
14/9/2012	1730,3800	2,85%	1721,5800	1764,1600	1696,7300	1.463.452	2.440.090,46
13/9/2012	1682,3800	0,89%	1669,1600	1710,3000	1641,1100	1.892.816	3.043.874,53
12/9/2012	1667,5800	0,93%	1653,8200	1695,8400	1634,7900	3.988.676	6.218.863,80
11/9/2012	1652,2400	-3,79%	1700,4000	1721,7700	1638,8400	1.226.711	1.980.804,63
10/9/2012	1717,4100	9,41%	1554,8500	1765,0900	1553,0300	2.178.989	4.148.995,34
07/9/2012	1569,6400	0,37%	1569,0000	1601,5200	1543,7800	1.012.264	1.494.591,62
06/9/2012	1563,8600	-1,54%	1586,6900	1599,5100	1537,8400	1.283.678	2.110.313,62
05/9/2012	1588,2700	2,57%	1549,1700	1606,6400	1548,9500	1.420.229	1.980.856,15
04/9/2012	1548,4100	1,37%	1525,9300	1570,1100	1509,8600	919.018	1.369.578,87
03/9/2012	1527,5100	-1,11%	1545,1400	1545,1400	1497,7400	378.287	572.719,49
31/8/2012	1544,6800	1,59%	1519,9500	1544,7600	1491,0700	237.301	603.985,08
30/8/2012	1520,4900	0,03%	1518,4500	1540,4600	1511,6200	99.331	232.628,66
29/8/2012	1520,0300	0,44%	1508,7000	1535,7800	1505,9200	137.282	281.412,09
28/8/2012	1513,4400	-0,49%	1519,9900	1533,5300	1505,1000	200.507	300.738,05
27/8/2012	1520,8600	0,25%	1520,1800	1532,6000	1497,3600	288.495	1.431.773,11
24/8/2012	1517,0200	0,51%	1509,7600	1521,3500	1501,3300	192.444	469.605,86
23/8/2012	1509,3800	-0,55%	1525,0300	1536,2400	1501,5800	303.186	466.147,68
22/8/2012	1517,7000	1,51%	1495,2000	1532,5400	1491,9600	551.522	748.369,02
21/8/2012	1495,1200	2,61%	1457,7900	1496,6800	1453,7700	445.354	2.052.040,70
20/8/2012	1457,0300	-0,33%	1458,7200	1468,4700	1446,5300	37.055	85.847,30
17/8/2012	1461,8800	-1,90%	1517,7600	1517,7600	1457,1800	71.917	289.206,25
16/8/2012	1490,2500	1,51%	1469,0000	1491,2600	1460,2000	16.823	42.623,23
14/8/2012	1468,0300	-1,46%	1492,6700	1494,2500	1468,0300	31.920	47.973,87
13/8/2012	1489,8200	1,54%	1455,3700	1490,6400	1453,1000	62.889	78.675,28
10/8/2012	1467,2800	-1,22%	1460,6600	1478,2800	1451,3400	57.236	254.570,61
09/8/2012	1485,4300	1,84%	1459,0000	1495,4700	1437,0900	90.006	220.958,23
08/8/2012	1458,5800	-1,30%	1474,6900	1489,4600	1429,8400	188.480	1.631.156,65
07/8/2012	1477,8500	-0,91%	1491,7200	1506,0800	1460,3200	206.664	949.806,50
06/8/2012	1491,4500	2,69%	1455,2000	1493,9000	1455,2000	103.481	539.432,96
03/8/2012	1452,4500	0,17%	1450,4400	1452,4800	1425,5100	58.403	74.888,72
02/8/2012	1449,9700	-1,42%	1474,0200	1476,2500	1444,7400	53.062	78.485,69
01/8/2012	1470,8600	-0,88%	1483,9700	1499,7700	1454,4300	67.763	180.679,41
31/7/2012	1483,8700	-0,48%	1489,5000	1494,0700	1473,6400	127.891	273.233,40
30/7/2012	1491,0800	0,39%	1488,5400	1507,0400	1478,6000	153.236	344.536,36
27/7/2012	1485,3500	2,13%	1453,6400	1487,3800	1453,2300	52.897	258.430,70
26/7/2012	1454,3200	0,01%	1455,7500	1493,5900	1434,6100	141.706	318.585,59
25/7/2012	1454,1700	1,51%	1430,9000	1472,0200	1398,3800	238.133	694.969,93
24/7/2012	1432,4800	0,38%	1427,1900	1463,0300	1425,6400	160.246	247.226,74
23/7/2012	1427,0000	-5,12%	1512,2100	1512,2100	1394,7400	212.613	385.052,32
20/7/2012	1503,9600	-3,98%	1568,2100	1569,7900	1503,7500	224.837	812.765,95
19/7/2012	1566,3700	2,42%	1543,1000	1566,3700	1516,6700	135.094	277.662,06
18/7/2012	1529,3400	0,85%	1517,4000	1560,0000	1515,1000	55.409	75.701,29
17/7/2012	1516,4800	-0,88%	1525,1400	1544,6100	1512,8700	66.413	161.275,05
16/7/2012	1529,8800	-1,27%	1549,7400	1575,7900	1513,8900	188.445	261.656,10
13/7/2012	1549,6200	7,04%	1447,8300	1549,6200	1447,8300	201.099	445.129,47
12/7/2012	1447,6500	-2,81%	1487,8900	1501,3700	1447,6400	169.827	402.078,05
11/7/2012	1489,4700	-2,38%	1526,2500	1526,2500	1482,1000	208.996	663.798,11
10/7/2012	1525,7100	-4,35%	1549,1800	1593,1600	1524,8800	232.726	363.174,08
09/7/2012	1595,0300	2,21%	1560,4800	1603,5200	1530,3300	276.614	375.713,59
06/7/2012	1560,5800	-3,57%	1627,9900	1627,9900	1560,5800	213.949	352.332,66
05/7/2012	1618,4100	-0,83%	1633,6100	1671,5600	1584,3500	650.289	1.030.904,08
04/7/2012	1632,0300	3,33%	1576,2900	1655,8600	1532,6000	485.549	1.192.855,42
03/7/2012	1579,4500	-0,48%	1587,2000	1615,0400	1559,8100	215.565	264.315,22
02/7/2012	1587,0000	0,90%	1571,2700	1597,2600	1565,1600	270.281	1.122.824,02
29/6/2012	1572,8400	7,14%	1469,0900	1583,4100	1469,0900	346.766	1.435.412,28
28/6/2012	1468,0200	-2,28%	1501,9600	1537,4000	1468,0200	187.839	512.398,76
27/6/2012	1502,2200	2,98%	1461,9800	1538,6000	1461,9800	234.652	656.706,64
26/6/2012	1458,8200	3,61%	1408,0300	1470,3400	1385,7800	355.463	472.248,34
25/6/2012	1408,0200	-6,55%	1477,5500	1506,1400	1403,8500	367.743	849.711,56
22/6/2012	1506,7500	-3,64%	1558,5800	1588,0900	1506,7500	361.722	695.792,69
21/6/2012	1563,6300	0,49%	1552,4400	1580,0000	1549,2800	578.745	980.423,47
20/6/2012	1556,0300	2,02%	1528,3900	1581,0700	1528,3900	556.128	753.148,87
19/6/2012	1525,2800	-1,02%	1538,0900	1579,9900	1501,6500	1.008.699	1.195.458,48
18/6/2012	1540,9300	1,06%	1536,8400	1559,7400	1506,2600	745.874	1.319.501,53
15/6/2012	1524,8000	2,18%	1492,4600	1553,8700	1435,8900	617.621	1.853.878,77
14/6/2012	1492,3100	6,10%	1407,1800	1543,0500	1391,9600	1.180.076	1.452.775,74
13/6/2012	1406,5700	3,82%	1355,3300	1429,2500	1306,2100	222.855	393.837,51
12/6/2012	1354,7900	-3,55%	1407,1200	1407,1200	1330,8700	303.316	468.586,30
11/6/2012	1404,6700	8,01%	1301,0400	1458,0000	1301,0400	299.218	633.294,86
08/6/2012	1300,5600	1,09%	1286,7000	1324,5900	1241,8200	187.985	254.784,25
07/6/2012	1286,5500	7,59%	1195,9500	1345,7200	1195,9500	174.206	689.141,87
06/6/2012	1195,8100	4,30%	1149,3700	1235,3200	1136,6600	258.125	693.010,97
05/6/2012	1146,5300	-0,19%	1155,1100	1197,3800	1146,4900	312.281	422.274,90
01/6/2012	1148,6900	-3,70%	1192,1600	1192,1600	1128,8000	488.615	1.323.460,62
31/5/2012	1192,7900	4,46%	1139,4600	1205,5100	1126,1400	620.255	873.216,99
30/5/2012	1141,8300	-2,52%	1187,6200	1187,6200	1117,9200	167.017	521.074,90
29/5/2012	1171,3400	-2,33%	1199,3300	1206,6000	1161,0800	465.427	854.852,23
28/5/2012	1199,2900	4,00%	1153,4300	1212,9300	1147,3100	353.455	635.519,75
25/5/2012	1153,1600	-9,19%	1269,8100	1281,8700	1135,0300	297.165	977.333,03
24/5/2012	1269,8400	-8,56%	1388,7400	1392,1400	1215,7500	401.074	913.198,03
23/5/2012	1388,6700	-5,38%	1469,8400	1483,2700	1388,3400	229.155	663.261,66
22/5/2012	1467,6300	-2,75%	1508,6900	1512,8700	1463,6900	301.313	906.221,65
21/5/2012	1509,1600	1,65%	1461,7800	1528,7100	1461,7800	1.440.560	1.410.697,59
18/5/2012	1484,6300	0,37%	1479,7700	1557,1300	1462,6800	1.177.938	1.212.966,45
17/5/2012	1479,1400	-2,63%	1484,3900	1529,8900	1465,1100	272.293	544.438,06
16/5/2012	1519,1200	0,50%	1503,6100	1556,9700	1481,1000	230.066	489.863,02
15/5/2012	1511,5800	-4,36%	1582,3100	1582,3100	1477,8800	621.177	941.563,22
14/5/2012	1580,4200	-3,57%	1620,7100	1626,8800	1556,6800	416.618	869.068,82
11/5/2012	1638,9900	0,29%	1630,1100	1639,6800	1589,1600	794.269	1.283.274,60
10/5/2012	1634,1700	4,27%	1566,3600	1641,9800	1566,3600	753.357	1.065.549,57
09/5/2012	1567,3100	0,80%	1542,6400	1592,9400	1542,6400	432.838	756.954,79
08/5/2012	1554,8300	-1,68%	1579,2700	1580,8200	1541,5900	416.107	873.685,11
07/5/2012	1581,4000	-3,69%	1641,9000	1641,9000	1554,9900	507.637	867.528,20
04/5/2012	1642,0400	-1,26%	1641,5200	1648,2800	1632,6700	228.333	394.243,65
03/5/2012	1662,9200	-0,02%	1636,8100	1662,9200	1622,7200	113.632	266.472,34
02/5/2012	1663,3200	0,02%	1647,4400	1663,3200	1636,2200	213.096	436.640,41
30/4/2012	1662,9700	-0,93%	1678,3400	1685,8100	1657,9300	137.178	283.908,88
27/4/2012	1678,5000	0,76%	1662,6800	1683,5600	1629,1800	110.390	199.806,02
26/4/2012	1665,8300	0,25%	1665,3000	1680,1600	1625,4000	80.588	351.016,20
25/4/2012	1661,7300	0,30%	1657,2500	1662,8100	1624,5100	106.856	277.889,83
24/4/2012	1656,7900	0,65%	1641,2900	1660,6800	1607,0200	145.079	366.944,65
23/4/2012	1646,0100	-0,62%	1656,6900	1701,6300	1605,4600	157.958	360.265,84
20/4/2012	1656,3100	-1,75%	1684,2800	1691,8500	1654,6900	163.793	204.830,14
19/4/2012	1685,8600	0,16%	1668,6200	1697,3500	1668,3300	357.474	708.226,42
18/4/2012	1683,2500	1,20%	1658,5700	1689,6100	1642,8400	296.601	515.244,48
17/4/2012	1663,2900	-3,02%	1715,1700	1715,1700	1653,5800	283.016	663.129,13
12/4/2012	1715,0300	-1,90%	1747,1100	1747,4100	1689,7100	265.529	515.071,25
11/4/2012	1748,3300	2,04%	1713,7100	1748,3300	1664,5200	445.222	914.772,43
10/4/2012	1713,3300	2,88%	1640,6200	1713,3300	1639,7000	312.716	887.042,01
05/4/2012	1665,2900	0,13%	1663,5200	1685,1300	1644,3500	205.565	303.791,00
04/4/2012	1663,1000	0,91%	1619,8900	1663,1500	1615,2800	168.624	470.313,38
03/4/2012	1648,1800	0,40%	1642,4900	1663,1300	1633,6700	196.022	402.816,58
02/4/2012	1641,5700	2,64%	1626,7800	1642,5500	1612,7800	294.206	832.245,92
30/3/2012	1599,4000	-1,10%	1627,4000	1655,4700	1570,7100	411.618	1.009.397,00
29/3/2012	1617,2100	-2,15%	1651,9700	1660,9900	1588,0900	515.193	814.541,19
28/3/2012	1652,7300	-0,22%	1654,8600	1680,4200	1641,7000	290.997	500.063,46
27/3/2012	1656,4300	-0,60%	1667,7700	1668,7800	1633,1000	218.808	327.954,66
26/3/2012	1666,3900	-0,78%	1677,9700	1679,7500	1645,8300	469.947	906.066,56
23/3/2012	1679,5500	1,85%	1647,4200	1679,5500	1647,4200	262.545	474.018,96
22/3/2012	1648,9900	-0,48%	1656,1900	1696,8400	1648,6300	581.287	895.180,94
21/3/2012	1656,9500	0,10%	1654,4500	1684,1500	1630,1800	661.248	1.010.084,31
20/3/2012	1655,2200	2,00%	1627,2800	1715,0700	1627,2800	2.089.421	2.786.771,47
19/3/2012	1622,7200	3,40%	1578,5700	1638,8600	1574,6900	286.057	628.465,95
16/3/2012	1569,3100	-1,61%	1594,2900	1617,6000	1555,0900	791.628	1.683.917,33
15/3/2012	1595,0500	0,17%	1593,9900	1619,4100	1539,2400	282.050	974.586,35
14/3/2012	1592,4200	-0,25%	1600,2700	1611,9200	1574,6800	281.887	417.415,55
13/3/2012	1596,3600	1,28%	1574,6800	1616,3600	1528,3600	313.858	583.511,77
12/3/2012	1576,2500	-1,06%	1588,4900	1603,5400	1556,3300	199.182	479.873,36
09/3/2012	1593,2100	-1,42%	1619,3100	1646,9600	1573,1400	220.349	675.808,92
08/3/2012	1616,1600	-0,97%	1634,2000	1678,4300	1614,0100	534.615	868.835,31
07/3/2012	1631,9100	2,43%	1583,2200	1648,4700	1583,2200	325.784	1.479.350,91
06/3/2012	1593,2600	0,83%	1582,4800	1646,3100	1575,4900	547.741	1.004.228,68
05/3/2012	1580,2000	-5,05%	1664,3100	1664,3100	1580,2000	340.630	,00
02/3/2012	1664,2600	-3,74%	1695,6600	1723,1200	1664,2600	472.548	,00
01/3/2012	1728,9400	1,67%	1701,2400	1731,4900	1628,8500	503.869	,00
29/2/2012	1700,4700	4,96%	1617,8500	1700,4700	1597,7100	473.574	,00
28/2/2012	1620,1700	-2,73%	1662,7300	1669,8700	1614,7800	312.920	,00
24/2/2012	1665,5900	-1,30%	1687,5100	1708,4400	1621,7900	367.355	,00
23/2/2012	1687,4500	-0,34%	1693,4300	1719,2800	1679,4300	692.715	,00
22/2/2012	1693,2800	0,02%	1689,8000	1742,4100	1656,9900	723.141	,00
21/2/2012	1692,9400	-1,01%	1717,1900	1719,9400	1661,3400	828.605	,00
20/2/2012	1710,1900	0,30%	1720,4200	1750,1600	1694,0600	546.575	,00
17/2/2012	1705,0500	6,91%	1613,1300	1708,8500	1609,6900	725.847	,00
16/2/2012	1594,8000	-1,72%	1617,9900	1622,1900	1555,5200	892.592	,00
15/2/2012	1622,7100	-5,01%	1707,4900	1716,7600	1622,6900	910.136	,00
14/2/2012	1708,2500	1,67%	1696,3000	1708,2500	1665,9500	370.204	,00
13/2/2012	1680,2600	1,96%	1648,8000	1718,4900	1648,8000	977.704	,00
10/2/2012	1647,8800	-2,41%	1686,2500	1687,0100	1592,5200	1.348.882	,00
09/2/2012	1688,5400	1,86%	1653,0600	1699,0100	1622,2800	1.544.959	,00
08/2/2012	1657,7800	4,10%	1593,8700	1701,2400	1593,1000	689.338	,00
07/2/2012	1592,5200	2,95%	1548,7700	1606,1400	1548,7700	601.364	,00
06/2/2012	1546,9500	0,65%	1537,1400	1581,8300	1522,6400	694.108	,00
03/2/2012	1537,0100	-1,34%	1546,0400	1602,4300	1528,1800	726.574	,00
02/2/2012	1557,8500	2,70%	1528,8100	1557,8500	1493,4300	756.185	,00
01/2/2012	1516,8600	0,02%	1522,8000	1544,2500	1487,6600	1.329.391	,00
31/1/2012	1516,5100	-1,01%	1533,5800	1534,5600	1494,2800	1.087.378	,00
30/1/2012	1532,0600	-0,47%	1526,6700	1537,6700	1453,7300	855.530	,00
27/1/2012	1539,2500	-0,71%	1551,6400	1593,0900	1524,6200	863.519	,00
26/1/2012	1550,1900	1,74%	1524,4300	1564,3100	1453,8500	1.158.572	,00
25/1/2012	1523,6500	0,95%	1509,2600	1528,2700	1494,7200	719.016	,00
24/1/2012	1509,2500	-3,52%	1558,1500	1560,0700	1488,8100	458.821	,00
23/1/2012	1564,2500	5,34%	1485,5200	1581,5800	1475,5400	641.111	,00
20/1/2012	1484,9900	3,24%	1438,4900	1511,1300	1414,3600	522.772	,00
19/1/2012	1438,4200	3,61%	1389,8400	1439,7500	1379,2300	674.119	,00
18/1/2012	1388,2700	3,81%	1336,5500	1452,3900	1336,5500	393.291	,00
17/1/2012	1337,3100	-1,71%	1360,6500	1383,7900	1333,7500	274.610	,00
16/1/2012	1360,6300	3,20%	1317,9100	1360,6300	1314,3100	214.432	,00
13/1/2012	1318,3900	-1,50%	1338,4900	1352,4300	1305,3700	356.821	,00
12/1/2012	1338,4400	3,06%	1299,1000	1345,8900	1299,1000	340.911	,00
11/1/2012	1298,6400	-1,33%	1316,3600	1337,4700	1298,6200	413.739	,00
10/1/2012	1316,1900	-0,15%	1318,4600	1347,5500	1292,8900	364.491	,00
09/1/2012	1318,1500	-0,44%	1324,2200	1324,4400	1285,0300	301.077	,00
05/1/2012	1323,9700	-3,09%	1389,3700	1393,0600	1314,9700	756.760	,00
04/1/2012	1366,1700	2,43%	1356,6400	1393,1400	1329,8300	193.387	,00
03/1/2012	1333,8200	0,26%	1340,8900	1356,8500	1310,6500	252.612	,00
02/1/2012	1330,4100	-1,73%	1353,5000	1354,2600	1306,9400	189.339	,00
30/12/2011	1353,7800	2,47%	1321,3100	1353,7800	1308,9000	271.384	,00
29/12/2011	1321,1300	0,32%	1316,8400	1325,6200	1293,2200	124.750	,00
28/12/2011	1316,9200	0,10%	1316,7400	1338,3700	1303,6800	1.332.553	,00
27/12/2011	1315,6700	-0,42%	1321,5200	1334,2000	1291,0000	238.798	,00
23/12/2011	1321,2800	0,92%	1326,5300	1330,0500	1312,0500	638.663	,00
22/12/2011	1309,1900	0,44%	1303,5500	1320,9000	1277,9000	399.636	,00
21/12/2011	1303,4300	-2,01%	1330,6800	1354,5100	1303,4300	810.271	,00
20/12/2011	1330,1400	-2,77%	1367,2500	1367,5500	1322,1700	258.946	,00
19/12/2011	1368,0100	-2,96%	1410,1000	1410,1000	1349,6300	252.497	,00
16/12/2011	1409,7800	4,79%	1343,7000	1409,8300	1325,2800	676.848	,00
15/12/2011	1345,3800	1,98%	1319,6500	1345,3800	1311,1400	396.599	,00
14/12/2011	1319,2100	-0,39%	1323,6300	1336,4500	1309,9000	388.672	,00
13/12/2011	1324,3900	0,66%	1315,9300	1339,5800	1312,7100	368.672	,00
12/12/2011	1315,6600	-2,57%	1325,7300	1378,9100	1314,6400	429.009	,00
09/12/2011	1350,3700	-0,29%	1329,7300	1366,3200	1328,1600	1.011.501	,00
08/12/2011	1354,2500	0,24%	1332,8100	1377,9400	1331,8800	871.503	,00
07/12/2011	1351,0700	0,94%	1336,2500	1370,2600	1336,1800	386.394	,00
06/12/2011	1338,4600	1,61%	1315,6800	1344,3800	1309,8500	463.941	,00
05/12/2011	1317,2500	-1,88%	1342,7100	1360,1700	1289,2500	622.477	,00
02/12/2011	1342,5500	5,26%	1275,4300	1343,8500	1275,4300	599.119	,00
01/12/2011	1275,5000	-2,28%	1278,9500	1327,9300	1275,5000	447.130	,00
30/11/2011	1305,3000	8,60%	1201,8100	1372,8300	1177,0200	2.150.308	,00
29/11/2011	1201,8900	-2,76%	1227,3600	1273,5600	1184,4300	504.690	,00
28/11/2011	1235,9500	-1,05%	1228,1000	1280,2100	1222,6800	945.543	,00
25/11/2011	1249,0900	-0,75%	1248,4100	1270,3800	1239,3100	1.278.361	,00
24/11/2011	1258,4700	-3,12%	1302,1400	1335,1300	1257,1100	485.381	,00
23/11/2011	1298,9800	0,92%	1287,1000	1325,8500	1274,6600	609.266	,00
22/11/2011	1287,1800	-1,97%	1314,4800	1387,8700	1287,1800	591.406	,00
21/11/2011	1313,0300	-5,04%	1378,1800	1378,3200	1295,9400	430.352	,00
18/11/2011	1382,7500	-4,79%	1452,4000	1471,6800	1381,3900	254.480	,00
17/11/2011	1452,3500	0,82%	1440,4900	1468,8900	1419,6700	659.296	,00
16/11/2011	1440,4800	-0,96%	1452,9700	1458,7700	1426,7500	556.815	,00
15/11/2011	1454,4200	-4,56%	1523,9000	1524,0900	1454,1600	551.782	,00
14/11/2011	1523,8700	-1,13%	1541,4400	1541,4400	1488,4300	706.897	,00
11/11/2011	1541,3600	-3,05%	1555,6700	1581,5100	1517,7200	407.147	,00
10/11/2011	1589,8900	-3,38%	1646,8900	1716,2700	1554,8200	661.143	,00
09/11/2011	1645,5100	-3,94%	1713,0100	1713,4700	1630,0900	536.354	,00
08/11/2011	1712,9300	4,61%	1638,1200	1747,4600	1607,3600	585.282	,00
07/11/2011	1637,5100	1,06%	1626,8800	1654,2500	1620,0600	586.169	,00
04/11/2011	1620,4000	-0,40%	1597,6800	1631,6200	1582,5800	517.439	,00
03/11/2011	1626,8700	3,76%	1568,0700	1661,0100	1541,7000	1.295.856	,00
02/11/2011	1567,9500	-1,06%	1581,5200	1599,7500	1552,9000	641.677	,00
01/11/2011	1584,6700	-3,58%	1583,8100	1628,2200	1557,9100	1.270.274	,00
31/10/2011	1643,4900	2,85%	1579,6700	1687,0900	1571,9700	771.117	,00
27/10/2011	1597,9600	-0,68%	1590,0700	1695,1300	1590,0700	1.021.569	,00
26/10/2011	1608,8700	3,54%	1524,8400	1608,8700	1524,8400	297.167	,00
25/10/2011	1553,8600	2,40%	1514,3300	1586,6100	1513,8400	541.693	,00
24/10/2011	1517,4100	-4,19%	1592,7700	1592,9300	1509,8100	779.255	,00
21/10/2011	1583,7700	4,29%	1520,2600	1614,9100	1520,2600	917.602	,00
20/10/2011	1518,6800	4,50%	1422,6600	1519,8600	1420,9100	424.451	,00
19/10/2011	1453,2200	0,47%	1444,9100	1477,7800	1428,1600	674.430	,00
18/10/2011	1446,4800	1,16%	1422,2000	1463,6600	1397,1000	419.256	,00
17/10/2011	1429,9200	-1,01%	1442,6500	1467,6900	1415,5700	514.096	,00
14/10/2011	1444,4500	0,00%	1414,4400	1467,7900	1408,8400	868.726	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%