Συνεχης ενημερωση

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ (ΔΚΩ)

5.797,95

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	2243,0900	4,13%	2168,9900	2263,3800	2151,4700	1.255.010	6.591.925,81
20/12/2012	2154,1300	0,66%	2131,1500	2168,7500	2111,4300	547.779	2.765.458,03
19/12/2012	2140,0700	5,67%	2066,8900	2156,2300	2049,9300	851.299	4.267.625,48
18/12/2012	2025,2800	-3,80%	2123,1900	2128,6100	2025,2800	943.171	4.629.568,41
17/12/2012	2105,3500	-0,68%	2149,5500	2163,6800	2078,2200	770.608	3.938.341,64
14/12/2012	2119,8300	3,59%	2073,0300	2121,8600	2046,7500	437.496	2.107.657,29
13/12/2012	2046,2800	-2,08%	2080,7600	2125,7800	2019,8100	668.368	2.973.108,04
12/12/2012	2089,6800	-1,41%	2128,5400	2155,6800	2061,8100	1.222.130	6.086.593,84
11/12/2012	2119,6200	6,57%	1997,8000	2122,6000	1997,8000	1.145.584	5.574.599,60
10/12/2012	1988,8900	4,24%	1908,6600	1988,8900	1896,0500	739.723	3.387.461,12
07/12/2012	1907,9300	3,15%	1861,5600	1916,5700	1847,0900	687.501	3.184.530,04
06/12/2012	1849,6800	-0,07%	1846,4300	1886,5700	1840,3100	598.754	2.618.317,32
05/12/2012	1850,9100	2,77%	1803,2500	1850,9100	1803,2500	430.974	1.932.485,70
04/12/2012	1801,0000	-0,82%	1842,6100	1860,3800	1799,8800	332.163	1.406.830,66
03/12/2012	1815,8600	2,65%	1790,1100	1823,1500	1781,2000	661.895	2.342.301,04
30/11/2012	1768,9200	-0,48%	1768,4900	1827,6300	1753,2400	952.246	3.499.101,54
29/11/2012	1777,4000	-1,26%	1826,9200	1844,4100	1754,6400	542.478	2.234.465,69
28/11/2012	1800,1700	-4,95%	1879,0600	1898,4000	1800,1700	480.785	2.000.356,12
27/11/2012	1893,9200	2,95%	1860,5100	1903,2900	1833,5700	923.077	3.951.348,89
26/11/2012	1839,7100	0,04%	1850,8100	1861,9700	1827,0400	314.242	1.275.635,31
23/11/2012	1838,9300	-0,18%	1845,1500	1854,0600	1816,9600	426.567	1.833.776,34
22/11/2012	1842,1700	5,43%	1751,8500	1849,6300	1751,8500	880.287	3.688.156,89
21/11/2012	1747,3700	1,33%	1676,8600	1763,2500	1655,6200	956.505	4.025.514,24
20/11/2012	1724,4100	-0,73%	1740,0000	1764,5600	1707,3100	388.227	1.568.343,24
19/11/2012	1737,0300	3,91%	1685,8400	1749,7000	1685,8400	764.492	3.064.494,10
16/11/2012	1671,7200	1,48%	1644,0300	1680,4700	1639,2100	545.663	1.891.416,57
15/11/2012	1647,3900	0,60%	1640,5900	1693,3800	1622,7600	672.424	2.368.573,67
14/11/2012	1637,6200	3,58%	1610,7800	1656,9200	1605,7200	782.377	3.114.763,15
13/11/2012	1581,0600	-0,46%	1564,6400	1625,7500	1555,6800	675.884	2.672.649,01
12/11/2012	1588,4100	-1,04%	1611,8800	1660,5400	1516,7600	814.618	3.216.435,21
09/11/2012	1605,1600	1,83%	1549,4900	1612,9500	1534,2300	524.209	2.017.978,60
08/11/2012	1576,2400	-4,65%	1661,9800	1661,9800	1550,7700	1.040.081	3.899.755,77
07/11/2012	1653,0700	-1,99%	1698,4900	1718,9500	1633,1800	783.627	2.953.607,04
06/11/2012	1686,6000	0,84%	1681,4000	1718,1200	1661,3200	798.454	3.283.758,11
05/11/2012	1672,4800	3,16%	1637,2000	1677,6200	1594,0800	1.165.761	4.556.254,07
02/11/2012	1621,2200	6,68%	1534,5400	1624,2900	1496,4400	1.566.493	6.030.254,80
01/11/2012	1519,6800	-10,21%	1680,5100	1714,3200	1504,2300	2.658.788	10.473.473,22
31/10/2012	1692,3900	-6,22%	1819,5000	1860,8700	1669,1500	1.093.031	4.777.298,21
30/10/2012	1804,6400	1,92%	1791,4700	1869,9100	1735,6600	1.049.186	4.479.206,16
29/10/2012	1770,6700	-6,19%	1886,3400	1952,7400	1770,6700	1.436.398	6.670.421,35
26/10/2012	1887,4600	2,97%	1829,4000	1888,4900	1804,8400	641.328	2.817.138,68
25/10/2012	1833,0200	-0,24%	1849,3500	1890,2200	1817,6700	815.199	3.682.647,09
24/10/2012	1837,4600	6,53%	1689,5400	1838,9200	1673,1700	1.576.346	6.841.389,76
23/10/2012	1724,8700	-3,45%	1784,6200	1798,8200	1710,0100	767.583	3.168.059,40
22/10/2012	1786,4800	4,43%	1707,3800	1811,6600	1690,1700	1.523.324	6.216.258,13
19/10/2012	1710,7400	1,25%	1694,0300	1713,7100	1667,0200	626.423	2.333.964,61
18/10/2012	1689,5400	-1,27%	1713,5900	1738,8300	1667,0700	778.651	3.099.209,60
17/10/2012	1711,3500	0,56%	1722,6300	1728,5700	1687,7000	827.709	3.323.545,48
16/10/2012	1701,8300	4,33%	1637,1700	1710,9200	1637,1700	1.203.412	4.994.925,93
15/10/2012	1631,2300	-0,88%	1639,8000	1660,9900	1620,0700	730.875	2.801.833,42
12/10/2012	1645,7400	2,48%	1632,6400	1670,0700	1623,7300	835.170	3.142.009,83
11/10/2012	1605,9000	5,23%	1519,3200	1606,2900	1496,2700	833.487	3.000.683,19
10/10/2012	1526,0400	-4,17%	1584,2700	1593,9200	1507,4500	858.380	2.837.904,46
09/10/2012	1592,4600	-3,86%	1641,5200	1667,2500	1592,4600	724.152	2.745.216,33
08/10/2012	1656,3800	0,52%	1680,5100	1690,2500	1624,3000	929.248	3.447.731,28
05/10/2012	1647,8200	5,60%	1581,2300	1675,9300	1581,2300	1.616.597	6.051.361,09
04/10/2012	1560,4300	0,30%	1561,7600	1598,2200	1536,4700	920.633	2.738.354,16
03/10/2012	1555,8100	1,80%	1544,6000	1587,3200	1536,7500	747.745	2.634.932,69
02/10/2012	1528,2300	7,54%	1412,1400	1530,0800	1400,2500	1.014.490	3.354.273,13
01/10/2012	1421,0500	0,19%	1433,1900	1443,2200	1370,8300	635.798	1.983.140,15
28/9/2012	1418,3300	-1,95%	1480,7500	1483,7200	1412,9600	994.165	3.162.282,51
27/9/2012	1446,5500	-1,61%	1488,0900	1520,7800	1446,5500	603.585	2.127.785,99
26/9/2012	1470,2600	-0,82%	1476,4800	1530,3700	1465,3300	727.820	2.602.549,24
25/9/2012	1482,4200	-2,49%	1524,5900	1551,7200	1478,6800	808.891	2.810.070,46
24/9/2012	1520,2200	-3,70%	1551,8800	1603,1900	1517,6800	699.276	2.424.899,41
21/9/2012	1578,6300	4,06%	1543,8300	1589,7900	1521,8400	1.593.589	5.682.011,62
20/9/2012	1517,0800	3,27%	1433,3800	1577,5900	1433,3800	1.952.219	7.338.386,55
19/9/2012	1469,0400	2,85%	1452,5000	1478,6900	1410,9500	1.214.960	4.057.264,48
18/9/2012	1428,3400	8,53%	1297,8600	1432,3200	1260,6000	1.320.070	4.308.247,03
17/9/2012	1316,0800	-1,99%	1339,8700	1359,4900	1296,3000	570.544	1.846.318,53
14/9/2012	1342,8400	-3,13%	1402,9400	1438,4700	1291,3600	2.044.492	6.785.459,41
13/9/2012	1386,2200	-4,48%	1458,3600	1488,0800	1353,2600	1.411.858	4.819.795,54
12/9/2012	1451,1900	3,30%	1425,6800	1484,0600	1406,1000	1.969.575	6.663.568,54
11/9/2012	1404,8800	9,10%	1292,5100	1404,8800	1273,9000	1.562.771	4.952.090,76
10/9/2012	1287,6800	2,27%	1241,3300	1302,1000	1221,9900	1.730.384	4.993.614,64
07/9/2012	1259,1600	10,48%	1182,1400	1259,1600	1179,1700	1.489.199	4.182.607,63
06/9/2012	1139,7500	0,24%	1138,1300	1161,2800	1112,6100	1.167.508	2.654.204,45
05/9/2012	1137,0100	7,96%	1056,6200	1137,0100	1053,6400	1.400.130	3.237.514,34
04/9/2012	1053,1600	1,74%	1038,3500	1058,7300	1035,3800	596.485	1.117.605,85
03/9/2012	1035,1500	0,27%	1035,3500	1059,7800	1030,5800	565.199	1.258.002,93
31/8/2012	1032,3900	-0,75%	1025,3700	1046,9000	1024,8000	385.005	808.909,89
30/8/2012	1040,1500	2,33%	1013,5400	1050,0800	1001,7100	380.181	979.290,26
29/8/2012	1016,5000	-0,76%	1021,3500	1038,2600	1014,6000	242.636	620.747,26
28/8/2012	1024,3100	-4,19%	1054,3800	1063,2500	1018,4300	420.461	1.076.239,03
27/8/2012	1069,1600	3,40%	1039,9600	1079,7000	1039,9600	446.765	1.130.603,32
24/8/2012	1034,0500	4,17%	1001,5200	1040,7000	983,7800	332.145	853.428,82
23/8/2012	992,6500	-5,77%	1059,3200	1074,1000	992,6500	564.225	1.445.127,49
22/8/2012	1053,4000	2,04%	1029,4200	1063,1100	1011,4500	538.085	1.391.531,12
21/8/2012	1032,3800	4,80%	984,0600	1043,4200	969,2800	841.654	2.135.620,20
20/8/2012	985,1200	2,50%	969,9300	996,0800	967,3500	496.247	1.224.724,21
17/8/2012	961,0600	1,61%	954,7400	963,1800	945,8700	352.440	862.464,70
16/8/2012	945,8700	3,57%	904,3800	945,8700	904,3800	202.176	462.295,99
14/8/2012	913,2500	-1,25%	933,7100	935,8400	913,2500	157.304	349.224,90
13/8/2012	924,8400	-1,18%	939,7200	951,5500	924,8400	248.359	561.537,25
10/8/2012	935,8400	1,26%	912,4100	935,8400	909,4600	305.315	672.236,03
09/8/2012	924,2400	-2,20%	953,9400	959,8500	917,0800	261.044	538.037,23
08/8/2012	945,0700	-0,19%	937,9900	950,6600	921,9200	368.144	839.049,00
07/8/2012	946,8600	7,32%	894,1000	949,3600	888,1900	724.167	1.684.896,57
06/8/2012	882,2800	3,37%	865,3700	885,7900	864,5400	414.169	913.888,09
03/8/2012	853,5400	1,64%	842,7300	858,8500	836,8200	476.653	954.868,72
02/8/2012	839,7700	0,51%	847,3000	871,1900	839,7700	491.457	1.031.932,60
01/8/2012	835,4800	-2,32%	849,4300	854,5600	826,6100	467.071	955.849,37
31/7/2012	855,3400	-5,68%	930,5500	930,5500	854,5100	844.671	1.851.826,36
30/7/2012	906,8900	1,02%	917,6100	931,3300	906,8900	352.201	781.016,45
27/7/2012	897,7500	-1,25%	926,8600	934,0600	897,7500	413.233	944.707,52
26/7/2012	909,1200	-3,92%	957,9900	957,9900	909,1200	826.603	1.972.359,89
25/7/2012	946,1700	4,23%	901,8100	957,9900	879,2200	1.090.181	2.545.092,49
24/7/2012	907,7300	2,71%	894,5600	925,4200	880,6100	828.586	1.892.051,98
23/7/2012	883,8000	-14,53%	1013,3800	1016,3400	883,8000	1.346.154	3.174.961,18
20/7/2012	1034,0800	1,28%	1023,7400	1062,8600	1023,7400	586.892	1.514.196,98
19/7/2012	1020,9700	2,37%	1009,1400	1024,7100	1003,2300	474.458	1.217.817,78
18/7/2012	997,3100	0,40%	1013,8600	1029,2700	997,3100	455.741	1.187.227,91
17/7/2012	993,2900	1,35%	985,9300	1005,7700	971,2300	585.609	1.441.750,55
16/7/2012	980,0600	0,50%	990,9800	1038,3700	980,0600	893.434	2.248.607,84
13/7/2012	975,1800	7,20%	912,6200	975,1800	905,3000	671.575	1.460.114,41
12/7/2012	909,6800	0,33%	900,8000	923,4100	885,4600	769.917	1.623.402,55
11/7/2012	906,6800	-8,03%	979,9100	979,9100	906,6800	1.243.116	2.876.764,61
10/7/2012	985,7900	-4,40%	1037,0500	1079,1100	983,5700	1.573.449	4.061.286,53
09/7/2012	1031,1800	4,27%	1006,6000	1041,4100	982,3700	1.586.338	3.980.746,34
06/7/2012	988,9800	5,93%	918,9300	1004,3900	914,8800	1.226.599	2.871.399,79
05/7/2012	933,6100	0,66%	945,0900	984,4200	913,3900	1.756.944	3.986.223,08
04/7/2012	927,4700	5,35%	863,6900	938,9400	860,7500	1.099.052	2.391.723,64
03/7/2012	880,3300	3,82%	863,3600	881,4300	837,6400	670.869	1.380.119,02
02/7/2012	847,9500	6,46%	812,3300	854,3900	808,6700	879.229	1.705.579,69
29/6/2012	796,5300	9,43%	765,7400	814,6000	765,7400	900.968	1.639.167,79
28/6/2012	727,8900	-2,43%	755,2000	755,2000	727,6100	417.778	670.574,17
27/6/2012	746,0000	-0,20%	762,1600	770,6300	744,3500	381.792	674.301,20
26/6/2012	747,4700	4,83%	707,1700	747,7400	704,2300	830.035	1.370.501,91
25/6/2012	713,0400	-15,09%	827,9700	827,9700	713,0400	1.386.162	2.400.503,49
22/6/2012	839,7200	-3,40%	854,6300	886,7800	831,3700	1.083.171	2.087.943,59
21/6/2012	869,3200	4,19%	842,4400	871,7100	810,3100	960.541	1.804.187,89
20/6/2012	834,3500	-1,00%	854,5100	885,8500	826,7100	1.315.351	2.606.810,42
19/6/2012	842,7600	3,67%	821,7700	862,3200	797,2700	1.090.803	1.975.270,12
18/6/2012	812,9600	6,46%	780,7400	854,1900	780,7400	2.100.687	3.932.680,15
15/6/2012	763,6100	13,43%	684,9400	763,6100	646,0300	2.126.709	3.502.358,59
14/6/2012	673,1900	12,75%	599,9900	690,7200	598,2200	1.700.389	2.552.953,89
13/6/2012	597,0500	4,97%	571,7100	600,2700	565,8400	658.453	883.429,89
12/6/2012	568,7800	-1,12%	569,3300	585,2900	563,7900	432.977	569.179,79
11/6/2012	575,2000	-4,96%	615,7800	624,6000	574,7000	796.358	1.122.863,98
08/6/2012	605,2000	7,01%	563,1700	605,2000	556,1900	880.805	1.155.882,28
07/6/2012	565,5600	6,78%	541,4100	571,4300	538,4800	526.072	662.373,73
06/6/2012	529,6600	1,60%	530,1200	541,4200	512,4900	1.073.568	1.274.203,81
05/6/2012	521,3100	-4,73%	541,2900	553,0400	504,4600	1.356.975	1.586.844,94
01/6/2012	547,1700	-5,69%	586,0600	586,0600	535,6900	1.414.137	1.746.302,23
31/5/2012	580,1800	-3,14%	596,0400	603,1300	580,1800	1.010.120	1.342.592,78
30/5/2012	598,9800	-1,66%	612,0300	612,0300	587,8000	988.466	1.366.144,13
29/5/2012	609,0900	-6,00%	650,8800	658,9700	609,0900	903.451	1.342.989,44
28/5/2012	647,9400	6,57%	606,8900	664,2900	606,8900	882.309	1.298.173,34
25/5/2012	608,0000	-0,96%	613,3300	623,5500	605,6300	629.279	886.577,13
24/5/2012	613,9000	-2,92%	628,0000	635,0900	598,0200	1.183.711	1.964.994,67
23/5/2012	632,3700	-3,30%	658,2900	658,2900	631,0600	493.977	746.077,60
22/5/2012	653,9200	-1,07%	668,6200	668,6200	638,9600	507.789	760.026,63
21/5/2012	661,0200	-3,67%	690,5400	694,9000	660,6700	377.531	659.896,08
18/5/2012	686,1700	3,86%	665,0500	703,4900	649,1800	827.949	1.443.382,10
17/5/2012	660,6800	-3,03%	690,0800	692,0600	658,7500	599.980	970.971,28
16/5/2012	681,3400	-2,08%	696,3200	712,5100	675,0600	702.592	1.159.640,58
15/5/2012	695,7800	-5,24%	745,2100	760,1500	685,1200	1.417.487	2.353.011,44
14/5/2012	734,2900	-7,44%	794,1400	794,1400	715,9900	1.572.176	2.717.374,11
11/5/2012	793,3200	-8,61%	859,3200	859,3200	784,7400	1.243.874	2.427.482,49
10/5/2012	868,0600	7,31%	819,8100	885,6700	807,2400	870.116	1.900.052,91
09/5/2012	808,8900	1,72%	792,9900	819,2100	792,9900	723.939	1.533.668,81
08/5/2012	795,1800	-7,53%	862,1400	864,8600	778,3800	1.469.579	3.002.915,38
07/5/2012	859,9500	-12,11%	977,4200	977,4200	843,8000	1.181.717	2.616.135,13
04/5/2012	978,4500	1,42%	966,8900	987,4700	966,8900	552.197	1.271.404,49
03/5/2012	964,7100	-1,08%	981,8500	984,0300	961,5000	454.533	1.111.218,62
02/5/2012	975,2900	-2,28%	1001,8500	1013,9500	966,6900	513.733	1.298.985,58
30/4/2012	998,0900	-0,98%	1016,7400	1027,6700	998,0900	349.089	896.469,70
27/4/2012	1008,0000	2,86%	982,7200	1008,0000	975,0600	687.165	1.735.687,43
26/4/2012	979,9900	-0,73%	994,8800	1007,3500	966,8100	1.167.372	2.936.161,43
25/4/2012	987,1600	-1,18%	1004,2300	1032,2700	986,5500	720.171	1.854.193,92
24/4/2012	998,9900	-0,92%	1007,4300	1017,5000	997,5300	515.160	1.326.420,76
23/4/2012	1008,2200	-4,94%	1064,9400	1064,9400	1008,2200	911.837	2.424.423,38
20/4/2012	1060,5700	-0,05%	1065,4200	1101,1900	1047,9400	1.513.633	4.246.628,65
19/4/2012	1061,0500	-2,29%	1090,3100	1099,3400	1054,2700	919.023	2.496.813,46
18/4/2012	1085,9400	-3,63%	1129,0200	1135,0400	1084,1000	1.086.186	3.190.817,40
17/4/2012	1126,8400	-1,97%	1147,2600	1152,6600	1126,8400	495.995	1.497.572,42
12/4/2012	1149,4500	-1,05%	1166,0700	1170,1600	1143,0800	353.756	1.076.845,32
11/4/2012	1161,7000	-1,77%	1197,9700	1198,7900	1161,7000	439.129	1.397.244,02
10/4/2012	1182,6800	0,61%	1169,0100	1204,6900	1166,5300	573.571	1.838.564,69
05/4/2012	1175,5600	-0,73%	1175,2000	1188,5900	1164,6800	300.896	922.699,89
04/4/2012	1184,2200	-1,40%	1187,9500	1196,6900	1162,5600	358.734	1.125.078,80
03/4/2012	1201,0600	0,93%	1186,3000	1209,1000	1180,9100	287.149	916.539,02
02/4/2012	1190,0500	-1,47%	1213,7800	1226,0600	1171,7400	334.212	1.068.345,07
30/3/2012	1207,7600	-0,84%	1226,7700	1228,9600	1181,5300	705.773	2.326.762,06
29/3/2012	1218,0300	-7,09%	1313,1900	1313,1900	1212,2700	630.808	2.119.537,09
28/3/2012	1310,9300	-2,49%	1340,0700	1359,7400	1291,7500	546.893	2.050.788,17
27/3/2012	1344,4400	1,04%	1337,2000	1354,7500	1329,7300	486.890	1.867.655,06
26/3/2012	1330,6500	0,83%	1312,8900	1343,3700	1312,8900	381.907	1.462.705,02
23/3/2012	1319,7300	0,93%	1318,4400	1320,6200	1303,5200	307.871	1.150.028,84
22/3/2012	1307,5100	-0,50%	1303,4000	1314,7400	1290,3900	451.064	1.619.039,11
21/3/2012	1314,1200	-1,37%	1332,8500	1346,3600	1303,5900	453.546	1.683.890,11
20/3/2012	1332,4400	0,30%	1334,9800	1361,4200	1322,7500	718.778	2.733.028,35
19/3/2012	1328,4300	5,15%	1274,2500	1328,4300	1250,4200	1.270.813	4.697.952,86
16/3/2012	1263,3200	5,88%	1193,5300	1263,3200	1188,1800	1.644.894	5.449.505,55
15/3/2012	1193,1200	3,43%	1154,2000	1197,3600	1154,2000	624.985	2.086.276,60
14/3/2012	1153,5900	1,12%	1159,8100	1169,0800	1145,9200	328.754	1.036.729,95
13/3/2012	1140,8100	-1,61%	1168,1700	1177,1600	1131,7900	297.697	908.798,11
12/3/2012	1159,4300	-1,52%	1172,9400	1184,7500	1158,9300	370.863	1.173.400,41
09/3/2012	1177,3100	-0,98%	1199,3000	1205,2600	1172,4600	490.449	1.562.301,72
08/3/2012	1188,9200	2,00%	1180,6400	1204,8100	1166,0200	537.074	1.746.874,48
07/3/2012	1165,6000	-1,55%	1185,5600	1197,2900	1165,6000	347.494	1.010.163,84
06/3/2012	1183,9200	0,39%	1172,7700	1210,2500	1151,6600	541.870	1.799.246,31
05/3/2012	1179,3300	-2,94%	1203,8500	1208,0800	1174,1800	242.419	,00
02/3/2012	1215,0500	0,28%	1222,3000	1228,8500	1203,5700	165.182	,00
01/3/2012	1211,7100	1,83%	1168,0800	1231,5000	1168,0800	276.211	,00
29/2/2012	1189,9300	3,38%	1155,3600	1195,7200	1114,6100	352.473	,00
28/2/2012	1150,9900	-3,96%	1203,8600	1203,8600	1108,0200	474.826	,00
24/2/2012	1198,4200	-0,39%	1218,4400	1240,3800	1193,7700	390.301	,00
23/2/2012	1203,1500	-2,56%	1245,7100	1271,8800	1201,5000	538.896	,00
22/2/2012	1234,7900	-6,18%	1320,8900	1330,2300	1228,1200	747.822	,00
21/2/2012	1316,0800	-0,96%	1349,5200	1352,6200	1299,5400	573.730	,00
20/2/2012	1328,8400	1,95%	1323,9300	1355,8800	1312,5600	762.603	,00
17/2/2012	1303,4400	5,02%	1263,5000	1310,2200	1243,8700	839.158	,00
16/2/2012	1241,1100	-2,04%	1271,3100	1277,8700	1194,6700	1.345.721	,00
15/2/2012	1266,9500	-7,55%	1373,3900	1373,9200	1253,7600	956.735	,00
14/2/2012	1370,3800	-0,48%	1375,3800	1402,1700	1363,3400	364.416	,00
13/2/2012	1377,0200	-0,92%	1396,3100	1463,2900	1371,3800	1.054.775	,00
10/2/2012	1389,8700	2,69%	1330,0000	1415,6400	1313,0200	1.429.778	,00
09/2/2012	1353,4900	8,42%	1239,6600	1360,1100	1228,7400	1.636.719	,00
08/2/2012	1248,4000	6,02%	1196,1400	1254,8700	1184,3900	1.095.037	,00
07/2/2012	1177,5500	1,73%	1168,4300	1189,4100	1140,6600	707.074	,00
06/2/2012	1157,5100	-3,44%	1214,0900	1221,1500	1156,7200	735.656	,00
03/2/2012	1198,8000	-1,93%	1207,0600	1237,6600	1181,1500	467.331	,00
02/2/2012	1222,3500	-0,13%	1226,3100	1258,9500	1180,6700	549.147	,00
01/2/2012	1223,9700	-2,14%	1268,4500	1298,9100	1220,3500	1.149.469	,00
31/1/2012	1250,7600	8,02%	1153,5800	1254,9400	1153,5800	1.011.578	,00
30/1/2012	1157,9500	1,16%	1140,2700	1163,5100	1112,5600	629.547	,00
27/1/2012	1144,6400	-4,77%	1190,5400	1231,1800	1138,5000	950.003	,00
26/1/2012	1202,0100	3,88%	1163,3300	1216,4400	1162,4200	1.032.797	,00
25/1/2012	1157,0700	5,34%	1107,1600	1157,0700	1089,1400	800.272	,00
24/1/2012	1098,4200	-4,39%	1138,2300	1156,7400	1095,5700	944.236	,00
23/1/2012	1148,8700	4,70%	1098,3600	1154,8800	1088,4200	1.687.327	,00
20/1/2012	1097,3300	4,03%	1063,5300	1101,9300	1051,1200	1.239.351	,00
19/1/2012	1054,7900	-0,13%	1064,8900	1108,1300	1053,9000	1.711.794	,00
18/1/2012	1056,1500	1,22%	1045,5700	1058,5600	1037,1900	514.927	,00
17/1/2012	1043,3800	-0,19%	1050,3600	1069,1700	1041,1200	593.826	,00
16/1/2012	1045,3700	-1,39%	1056,8400	1062,0400	1025,9700	780.514	,00
13/1/2012	1060,1400	-2,75%	1093,1500	1101,8900	1060,1400	834.819	,00
12/1/2012	1090,1400	-1,42%	1101,4500	1125,2800	1086,6200	709.727	,00
11/1/2012	1105,8200	1,03%	1096,7400	1118,7800	1087,8600	569.417	,00
10/1/2012	1094,5500	-4,89%	1148,6600	1148,6600	1085,1700	1.010.716	,00
09/1/2012	1150,8500	-2,24%	1178,1000	1182,4700	1142,4200	506.089	,00
05/1/2012	1177,2700	-0,09%	1179,9900	1184,3600	1159,4900	320.128	,00
04/1/2012	1178,3400	-1,59%	1184,2300	1192,1400	1163,8100	333.986	,00
03/1/2012	1197,3300	1,46%	1182,1100	1197,3300	1153,2900	391.097	,00
02/1/2012	1180,0500	-0,86%	1192,4600	1192,4600	1171,9700	127.521	,00
30/12/2011	1190,2700	3,25%	1157,1700	1190,2700	1147,1200	686.166	,00
29/12/2011	1152,8000	-1,14%	1159,5800	1168,3200	1149,5900	185.265	,00
28/12/2011	1166,1300	-0,95%	1186,1100	1189,9400	1166,1300	368.686	,00
27/12/2011	1177,3700	1,17%	1162,9000	1183,3200	1162,0300	239.941	,00
23/12/2011	1163,7300	1,94%	1145,9700	1176,0100	1139,0800	456.878	,00
22/12/2011	1141,6000	-2,48%	1174,2500	1187,6500	1141,6000	602.465	,00
21/12/2011	1170,6400	-1,72%	1204,1900	1226,3200	1169,4400	504.811	,00
20/12/2011	1191,0800	-2,10%	1210,0500	1216,6000	1182,7700	484.761	,00
19/12/2011	1216,6000	-3,31%	1260,4800	1273,5900	1203,9400	573.900	,00
16/12/2011	1258,2900	-1,79%	1276,8800	1291,6400	1245,7700	1.447.355	,00
15/12/2011	1281,2500	-1,47%	1302,6000	1309,4700	1277,5500	633.750	,00
14/12/2011	1300,4200	2,87%	1261,9500	1303,9800	1257,1300	749.978	,00
13/12/2011	1264,1300	-0,44%	1267,1900	1277,8800	1256,7100	538.530	,00
12/12/2011	1269,6600	-1,50%	1284,6500	1295,5000	1250,0600	596.376	,00
09/12/2011	1289,0200	0,76%	1272,7800	1289,2400	1259,8900	553.681	,00
08/12/2011	1279,3300	-1,83%	1296,6100	1315,0000	1277,3700	789.617	,00
07/12/2011	1303,1600	0,31%	1310,1200	1312,3000	1281,2600	1.105.861	,00
06/12/2011	1299,1900	-2,64%	1319,1600	1323,5200	1299,1900	1.067.938	,00
05/12/2011	1334,4500	0,30%	1337,0200	1356,4200	1305,5200	860.353	,00
02/12/2011	1330,4600	0,74%	1327,1900	1349,4100	1301,1800	1.081.250	,00
01/12/2011	1320,6400	4,03%	1270,3600	1323,8800	1270,3600	2.438.288	,00
30/11/2011	1269,5400	0,19%	1243,1500	1276,4800	1214,3600	8.851.349	,00
29/11/2011	1267,1800	-0,16%	1273,1700	1312,8400	1249,1400	1.004.354	,00
28/11/2011	1269,2100	-0,67%	1266,7800	1293,0900	1243,4900	1.367.788	,00
25/11/2011	1277,7100	-3,04%	1312,6200	1319,7500	1270,4800	904.740	,00
24/11/2011	1317,8300	-1,28%	1345,2700	1370,1400	1317,5900	397.384	,00
23/11/2011	1334,8500	-2,54%	1365,2200	1365,2200	1318,2000	938.008	,00
22/11/2011	1369,6700	-2,65%	1405,3300	1437,0500	1352,5500	1.014.184	,00
21/11/2011	1406,9700	-7,11%	1502,2200	1502,2200	1405,1000	981.555	,00
18/11/2011	1514,6500	-0,28%	1517,2200	1542,7100	1512,4500	303.806	,00
17/11/2011	1518,8600	-2,18%	1547,6800	1547,6800	1497,2900	904.675	,00
16/11/2011	1552,6500	-4,99%	1626,7900	1626,7900	1543,6100	742.381	,00
15/11/2011	1634,2500	-3,60%	1691,4500	1691,4500	1628,0100	375.638	,00
14/11/2011	1695,2000	2,83%	1668,4800	1695,2000	1632,4000	381.564	,00
11/11/2011	1648,5800	-0,73%	1673,1300	1683,0800	1648,5800	216.153	,00
10/11/2011	1660,7000	-0,69%	1689,6900	1729,1000	1655,6300	553.100	,00
09/11/2011	1672,2800	-0,24%	1656,3800	1693,6800	1636,1200	506.240	,00
08/11/2011	1676,2700	1,56%	1660,4700	1693,6800	1648,0300	605.571	,00
07/11/2011	1650,5200	-1,29%	1701,2900	1716,4400	1641,3300	472.285	,00
04/11/2011	1672,0600	1,16%	1650,1200	1691,9500	1634,9500	520.670	,00
03/11/2011	1652,9200	2,31%	1622,9900	1703,9200	1596,0200	586.315	,00
02/11/2011	1615,5300	-1,39%	1652,0400	1669,0700	1604,5500	813.521	,00
01/11/2011	1638,3800	-8,42%	1784,3400	1784,3400	1633,2300	922.785	,00
31/10/2011	1789,0200	-0,99%	1816,8800	1843,5900	1783,5800	758.586	,00
27/10/2011	1806,9300	3,17%	1754,1600	1883,5000	1754,1600	810.039	,00
26/10/2011	1751,3400	0,72%	1721,5000	1774,3300	1716,5200	491.404	,00
25/10/2011	1738,9000	-0,05%	1727,3200	1787,0000	1724,8300	349.835	,00
24/10/2011	1739,7500	-3,30%	1777,9400	1782,9100	1715,7300	522.150	,00
21/10/2011	1799,1000	3,19%	1763,4600	1818,9900	1763,4600	452.563	,00
20/10/2011	1743,5600	-1,66%	1738,1200	1774,0100	1738,1200	206.372	,00
19/10/2011	1772,9300	1,11%	1785,1300	1807,5100	1722,0200	289.389	,00
18/10/2011	1753,4100	-0,78%	1764,7100	1764,7100	1729,9500	1.872.595	,00
17/10/2011	1767,2000	-3,19%	1847,8500	1848,7800	1767,1100	287.818	,00
14/10/2011	1825,4600	0,00%	1856,0100	1918,9400	1825,4600	286.505	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%