Συνεχης ενημερωση

Δείκτης Μεσαίας&Μικρής Κεφ/σης (ΔΜΚ)

4.895,94

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
04/2/2013	3211,8400	-0,56%	3230,0500	3232,6100	3150,2900	396.164	182.536,79
01/2/2013	3229,8800	-1,40%	3269,7100	3319,4600	3204,0500	346.272	188.451,03
31/1/2013	3275,7700	-1,97%	3348,5500	3348,5500	3218,0600	459.768	227.622,36
30/1/2013	3341,7200	-1,60%	3397,8200	3407,0900	3341,7200	450.030	216.934,60
29/1/2013	3396,0400	-3,34%	3514,6100	3521,7300	3386,2700	498.643	347.624,61
28/1/2013	3513,3800	-1,58%	3573,1500	3594,1500	3475,2600	658.330	386.255,20
25/1/2013	3569,7900	2,61%	3479,3600	3578,2100	3352,5000	928.550	430.960,90
24/1/2013	3479,0000	-0,71%	3511,5700	3559,3800	3453,9100	1.184.629	595.599,18
23/1/2013	3503,7800	0,36%	3498,4200	3561,1300	3472,1200	723.800	384.976,53
22/1/2013	3491,0900	0,82%	3466,4300	3491,0900	3416,0600	705.649	329.336,36
21/1/2013	3462,7200	-0,01%	3470,5900	3501,0200	3374,1300	979.790	434.362,33
18/1/2013	3463,1800	-0,37%	3473,6300	3525,2500	3416,6400	683.978	340.868,35
17/1/2013	3476,0300	1,50%	3427,1900	3486,6600	3407,4400	423.105	186.192,07
16/1/2013	3424,6000	-0,19%	3431,4600	3519,9900	3410,5800	565.674	206.298,44
15/1/2013	3431,1100	-0,21%	3436,3300	3445,3100	3343,1500	723.730	329.613,80
14/1/2013	3438,1600	-3,65%	3564,7200	3652,5600	3418,4900	1.054.008	609.934,36
11/1/2013	3568,4500	-2,55%	3663,0000	3725,7400	3546,1400	1.986.946	785.007,86
10/1/2013	3661,9000	1,79%	3599,4700	3682,2600	3592,8000	1.818.201	706.531,12
09/1/2013	3597,4300	2,03%	3525,3400	3597,4300	3486,4200	604.705	412.064,95
08/1/2013	3525,9600	0,99%	3492,2800	3586,4800	3472,6800	738.451	632.025,26
07/1/2013	3491,2900	3,01%	3386,8700	3502,9500	3381,7200	667.558	552.251,43
04/1/2013	3389,1600	0,86%	3367,6000	3443,7300	3348,4700	1.112.588	694.817,61
03/1/2013	3360,2200	2,95%	3266,7800	3361,4900	3242,4400	1.379.818	837.602,64
02/1/2013	3264,0400	4,12%	3135,4000	3269,7800	3135,4000	659.182	363.694,61
31/12/2012	3134,8600	1,32%	3104,6900	3196,7300	3098,8300	401.109	158.678,90
28/12/2012	3094,0000	0,69%	3075,4200	3129,8600	3051,8700	579.292	248.743,51
27/12/2012	3072,8400	4,15%	2954,8500	3106,0700	2935,0600	1.009.010	393.987,19
21/12/2012	2950,3900	1,62%	2906,8800	2968,0900	2906,8800	297.130	181.462,71
20/12/2012	2903,3800	-0,98%	2931,6900	2979,8100	2903,3800	307.659	165.323,70
19/12/2012	2932,0500	3,48%	2847,7000	2932,8300	2847,6900	461.570	282.388,28
18/12/2012	2833,5500	0,43%	2822,9300	2858,0100	2791,8400	289.763	183.301,14
17/12/2012	2821,3200	-1,01%	2848,3800	2865,5900	2813,3100	414.289	220.417,10
14/12/2012	2850,1600	1,54%	2808,7400	2851,2900	2791,3600	687.256	402.496,81
13/12/2012	2806,9600	-0,63%	2822,0600	2870,0900	2787,5400	830.241	497.964,40
12/12/2012	2824,7300	1,86%	2776,8500	2861,5800	2767,3600	1.271.335	680.196,39
11/12/2012	2773,1400	1,37%	2730,7600	2803,1600	2730,7600	572.842	325.935,81
10/12/2012	2735,5300	6,01%	2579,2100	2746,1600	2573,4200	735.503	425.232,26
07/12/2012	2580,4500	2,21%	2530,7800	2587,2200	2530,7800	453.566	306.301,09
06/12/2012	2524,7200	1,86%	2477,4100	2544,8600	2466,6000	368.254	223.341,99
05/12/2012	2478,6500	-0,06%	2479,6700	2493,7900	2413,6100	332.503	149.291,96
04/12/2012	2480,2100	-0,41%	2496,7000	2520,0200	2460,2500	125.449	72.813,83
03/12/2012	2490,4600	2,03%	2426,4100	2497,6500	2410,2500	241.660	149.703,59
30/11/2012	2440,8100	-1,26%	2471,5300	2484,9100	2437,2300	126.217	87.248,44
29/11/2012	2471,8400	-0,06%	2473,2600	2534,5900	2458,2500	185.961	118.533,54
28/11/2012	2473,3800	0,21%	2482,2100	2507,5600	2466,4200	278.448	162.954,02
27/11/2012	2468,0800	0,84%	2454,5700	2474,3000	2411,8900	379.536	195.801,64
26/11/2012	2447,6200	0,10%	2444,1600	2464,4200	2418,5300	120.987	67.571,69
23/11/2012	2445,1200	0,56%	2428,5100	2463,3600	2403,9900	275.477	224.982,13
22/11/2012	2431,5700	3,47%	2351,3300	2442,3700	2351,3300	593.247	331.373,03
21/11/2012	2350,1300	1,74%	2305,6600	2361,1600	2277,4600	279.234	158.803,78
20/11/2012	2310,0000	2,12%	2265,2400	2314,8500	2260,7600	240.628	131.881,61
19/11/2012	2261,9500	2,93%	2197,8300	2262,8600	2197,8300	208.635	129.034,33
16/11/2012	2197,6200	2,33%	2147,0800	2202,0400	2100,6300	137.640	74.958,24
15/11/2012	2147,6800	1,45%	2117,8500	2156,0400	2108,6400	154.142	73.011,85
14/11/2012	2116,9500	0,95%	2097,8100	2130,7300	2097,8100	235.119	143.416,04
13/11/2012	2097,1100	-0,35%	2104,6800	2123,5800	2076,8900	52.859	27.009,15
12/11/2012	2104,5100	-1,79%	2143,7200	2168,6300	2086,5900	82.611	46.346,55
09/11/2012	2142,8500	1,04%	2121,5900	2142,8500	2117,5900	47.000	45.843,35
08/11/2012	2120,7300	-2,72%	2183,3300	2185,1400	2079,7800	137.657	86.633,19
07/11/2012	2180,0500	0,83%	2163,2900	2202,8900	2149,3400	160.523	82.567,71
06/11/2012	2162,0800	-0,25%	2167,7200	2201,7900	2138,5600	99.041	68.212,38
05/11/2012	2167,5500	1,89%	2128,8100	2178,4900	2118,3400	141.688	73.622,74
02/11/2012	2127,4300	1,42%	2103,6800	2167,1200	2103,0900	492.700	366.504,79
01/11/2012	2097,6900	-7,42%	2265,5700	2265,5700	2097,6900	386.311	170.284,82
31/10/2012	2265,8300	3,54%	2188,4900	2265,8300	2188,0600	144.537	65.327,94
30/10/2012	2188,2800	-1,42%	2221,6300	2227,3300	2148,7500	309.777	105.500,24
29/10/2012	2219,9000	-4,88%	2332,6000	2332,6000	2213,4300	270.901	110.971,64
26/10/2012	2333,8000	-0,44%	2344,8100	2359,6400	2316,7600	129.171	76.991,08
25/10/2012	2344,1200	-0,06%	2347,4500	2368,1200	2329,8000	261.914	102.905,83
24/10/2012	2345,4800	-0,97%	2365,7900	2365,7900	2316,5500	357.444	136.810,81
23/10/2012	2368,4500	-0,86%	2402,1300	2433,7800	2357,9300	731.060	207.533,36
22/10/2012	2388,9500	3,48%	2311,2700	2400,1200	2306,1200	734.715	332.888,34
19/10/2012	2308,6600	1,96%	2262,8600	2320,5100	2259,9900	392.843	241.095,38
18/10/2012	2264,3900	1,91%	2223,8800	2264,3900	2221,8700	386.216	160.969,96
17/10/2012	2221,9800	3,12%	2161,3600	2224,2400	2158,0500	249.749	165.782,92
16/10/2012	2154,8200	-1,28%	2191,9200	2201,2300	2143,3100	164.935	93.252,07
15/10/2012	2182,6500	0,58%	2170,7700	2198,4900	2170,7700	77.546	45.676,78
12/10/2012	2170,0800	0,89%	2151,5800	2194,0600	2151,5800	178.258	75.796,55
11/10/2012	2150,9300	-0,16%	2153,8300	2172,3200	2137,3700	111.250	82.980,26
10/10/2012	2154,3100	-0,08%	2156,6400	2185,9900	2106,0400	204.252	93.796,24
09/10/2012	2156,0700	0,00%	2158,3800	2189,6500	2149,6400	250.907	122.034,90
08/10/2012	2156,0400	-0,37%	2167,8800	2178,8900	2137,5600	261.514	140.642,80
05/10/2012	2163,9700	4,11%	2077,2700	2163,9700	2048,6300	565.447	295.390,54
04/10/2012	2078,5800	2,08%	2037,2100	2095,5900	2037,2100	493.111	186.135,27
03/10/2012	2036,1500	2,54%	1987,2600	2041,9700	1981,1800	483.718	157.451,44
02/10/2012	1985,7600	2,37%	1939,2700	1985,7600	1930,3500	238.099	109.334,17
01/10/2012	1939,8700	0,67%	1928,9200	1946,1300	1924,0200	114.046	57.531,16
28/9/2012	1927,0200	-0,52%	1939,6100	1939,6100	1918,2300	59.618	38.447,88
27/9/2012	1937,0300	-0,01%	1937,6500	1942,6600	1914,2300	179.698	89.965,11
26/9/2012	1937,1300	1,08%	1914,3200	1937,1300	1901,0700	63.586	38.004,39
25/9/2012	1916,3900	0,45%	1905,9300	1916,3900	1890,3600	130.684	75.664,03
24/9/2012	1907,7200	0,23%	1911,1100	1926,8800	1895,3900	168.071	72.516,70
21/9/2012	1903,2700	2,29%	1862,3800	1917,6400	1860,8600	474.595	208.414,72
20/9/2012	1860,6500	1,75%	1821,4100	1879,7500	1821,4100	296.678	150.333,36
19/9/2012	1828,6000	1,56%	1804,3800	1835,5500	1804,3800	129.016	68.621,34
18/9/2012	1800,4600	-0,19%	1813,0600	1813,0600	1773,5900	111.802	49.632,91
17/9/2012	1803,9100	0,00%	1810,5300	1823,1300	1781,0700	78.876	39.530,75
14/9/2012	1804,0000	-1,67%	1832,6900	1870,5000	1801,0800	159.241	81.147,51
13/9/2012	1834,5800	-0,19%	1840,0500	1858,1300	1804,5600	192.604	91.852,01
12/9/2012	1838,0700	0,81%	1826,3900	1859,2000	1819,5400	218.362	80.654,44
11/9/2012	1823,3900	1,66%	1795,3700	1825,0200	1790,9200	519.302	350.281,22
10/9/2012	1793,5400	2,15%	1762,5000	1795,8400	1762,5000	241.398	110.954,58
07/9/2012	1755,7200	1,83%	1724,3900	1768,4000	1724,0900	278.573	144.077,77
06/9/2012	1724,0900	0,35%	1718,2500	1742,6200	1718,2500	167.844	65.472,84
05/9/2012	1718,0400	0,71%	1704,6500	1727,7300	1682,8200	267.764	82.327,45
04/9/2012	1705,8500	1,18%	1692,3500	1707,9100	1668,4700	144.097	40.263,23
03/9/2012	1685,9200	0,99%	1654,5500	1686,8500	1642,7400	111.182	24.523,21
31/8/2012	1669,3200	-1,58%	1696,9100	1703,5400	1657,3200	102.673	47.149,75
30/8/2012	1696,1800	-0,61%	1709,1800	1724,4500	1674,6000	117.569	38.481,64
29/8/2012	1706,5600	0,04%	1709,9800	1733,4900	1689,6000	57.243	20.692,11
28/8/2012	1705,8800	-1,14%	1726,6600	1737,3000	1698,6400	36.147	13.310,18
27/8/2012	1725,5900	1,88%	1692,4400	1726,8000	1681,6800	38.835	20.051,85
24/8/2012	1693,8300	-0,13%	1690,6500	1693,8300	1670,8400	38.731	14.523,42
23/8/2012	1696,0100	-1,34%	1689,0400	1707,2100	1679,7600	28.535	8.033,01
22/8/2012	1719,0800	1,41%	1703,3600	1723,9500	1693,7200	81.153	22.016,58
21/8/2012	1695,1000	0,19%	1685,3200	1695,1000	1658,0000	59.459	22.466,41
20/8/2012	1691,8900	0,23%	1686,8300	1697,6000	1683,2800	13.396	4.998,70
17/8/2012	1688,0400	-0,79%	1707,2700	1721,5200	1688,0400	17.300	8.576,06
16/8/2012	1701,5300	-0,03%	1705,8400	1713,2700	1672,4800	27.489	9.853,95
14/8/2012	1701,9900	1,19%	1683,3300	1706,2800	1670,0400	15.992	8.746,75
13/8/2012	1681,9800	-1,18%	1692,4800	1699,5900	1637,9900	49.382	16.596,85
10/8/2012	1702,0700	0,37%	1694,2800	1702,6900	1689,5400	29.024	9.373,74
09/8/2012	1695,7700	1,58%	1676,5400	1696,1400	1663,2100	11.445	7.079,01
08/8/2012	1669,3400	-0,65%	1678,9800	1692,9200	1646,6000	42.078	18.279,98
07/8/2012	1680,1900	0,42%	1672,1400	1686,9600	1656,2400	92.444	44.518,37
06/8/2012	1673,1900	-0,64%	1685,3200	1686,9700	1661,8000	46.351	11.675,37
03/8/2012	1684,0100	-1,32%	1706,5000	1708,1500	1668,1000	20.793	21.249,41
02/8/2012	1706,6200	1,91%	1673,3100	1706,6200	1668,2000	107.896	19.047,42
01/8/2012	1674,6200	-0,88%	1692,1100	1710,1700	1650,2100	56.987	34.164,24
31/7/2012	1689,4500	0,54%	1673,8500	1695,8300	1656,7700	75.543	24.874,26
30/7/2012	1680,3400	0,36%	1673,9000	1690,3800	1667,0100	58.213	30.610,93
27/7/2012	1674,3200	0,38%	1669,8000	1679,6900	1661,0300	57.967	9.203,43
26/7/2012	1668,0300	0,10%	1670,2600	1676,5400	1624,3900	89.384	22.129,58
25/7/2012	1666,4100	-0,36%	1674,7500	1688,6900	1650,2600	87.603	16.539,43
24/7/2012	1672,4100	-0,07%	1675,6200	1679,5900	1647,9000	69.449	36.623,04
23/7/2012	1673,5100	-1,66%	1704,7100	1715,6200	1641,6200	96.070	24.052,54
20/7/2012	1701,7600	-0,93%	1720,1500	1720,1500	1654,4700	84.313	38.663,69
19/7/2012	1717,6700	0,48%	1699,2200	1717,6700	1658,5800	92.613	29.414,11
18/7/2012	1709,4900	-1,61%	1734,6200	1759,5200	1664,3300	118.775	43.773,56
17/7/2012	1737,4700	-1,08%	1750,3400	1768,3100	1694,0900	152.101	81.417,31
16/7/2012	1756,4900	-0,47%	1766,5700	1771,0800	1714,7900	92.290	30.723,91
13/7/2012	1764,8100	-0,37%	1771,0900	1784,9000	1731,9700	46.201	11.502,99
12/7/2012	1771,4500	0,88%	1755,7700	1778,2200	1754,7600	117.874	54.653,28
11/7/2012	1755,9800	-2,50%	1803,8200	1803,8200	1729,6800	143.759	30.308,95
10/7/2012	1800,9900	-0,50%	1811,5300	1839,0700	1776,1400	193.497	50.336,03
09/7/2012	1810,1100	0,41%	1801,2200	1819,1200	1789,3900	102.353	23.908,31
06/7/2012	1802,6600	0,15%	1797,1700	1817,7000	1778,6400	48.792	15.122,28
05/7/2012	1799,9200	-0,09%	1816,1900	1825,2400	1791,8200	196.693	57.236,10
04/7/2012	1801,5800	2,63%	1758,2400	1802,6600	1755,0200	147.903	51.684,95
03/7/2012	1755,4100	0,75%	1742,6400	1767,7200	1716,8000	79.826	45.261,46
02/7/2012	1742,2900	2,32%	1705,9800	1749,6300	1704,9500	86.780	45.876,48
29/6/2012	1702,8000	1,25%	1682,5000	1707,4500	1641,2700	148.868	36.856,26
28/6/2012	1681,7000	-0,02%	1685,2200	1694,0900	1661,2100	66.523	20.287,68
27/6/2012	1682,0900	-0,32%	1695,2200	1699,3100	1676,0200	58.816	19.273,45
26/6/2012	1687,5100	-0,13%	1690,0000	1722,0400	1676,7300	280.959	149.021,88
25/6/2012	1689,6500	-1,99%	1695,4000	1747,0600	1679,2900	48.953	34.247,28
22/6/2012	1723,9800	-0,81%	1745,9400	1749,3900	1704,9100	156.737	65.274,80
21/6/2012	1738,1200	1,45%	1713,0200	1738,1200	1695,5200	143.853	31.241,79
20/6/2012	1713,2100	0,00%	1715,9700	1756,6000	1691,9500	253.297	71.327,56
19/6/2012	1713,2700	2,97%	1664,7300	1715,3500	1654,9300	174.827	57.119,55
18/6/2012	1663,8000	1,19%	1645,9000	1722,1600	1645,9000	183.356	60.971,54
15/6/2012	1644,1900	-0,12%	1649,6400	1675,2500	1612,8600	126.076	30.540,77
14/6/2012	1646,2100	4,25%	1583,2700	1660,5500	1583,2700	362.435	79.261,31
13/6/2012	1579,1600	3,28%	1531,4000	1581,0700	1531,4000	189.111	28.422,39
12/6/2012	1529,0000	0,38%	1525,6000	1537,7200	1511,7300	185.138	15.652,87
11/6/2012	1523,2700	0,32%	1520,4300	1560,6500	1520,4300	219.361	27.415,83
08/6/2012	1518,3700	-1,80%	1548,3800	1557,8900	1504,8600	250.651	30.801,38
07/6/2012	1546,2300	1,29%	1527,9300	1547,4900	1486,9100	246.846	29.263,14
06/6/2012	1526,5600	-0,22%	1521,6100	1537,1200	1516,2300	341.292	150.114,06
05/6/2012	1530,0000	-3,98%	1593,7400	1614,1000	1502,0100	320.673	117.293,72
01/6/2012	1593,4000	-0,62%	1604,6500	1629,6800	1589,3100	290.329	184.835,31
31/5/2012	1603,2800	-1,22%	1625,8700	1625,8700	1599,0900	159.843	76.661,93
30/5/2012	1623,1300	-1,69%	1649,4000	1662,8700	1623,1300	73.796	36.428,15
29/5/2012	1650,9500	1,06%	1632,5100	1651,1500	1623,3400	104.596	73.791,92
28/5/2012	1633,6200	3,06%	1586,3200	1635,9400	1586,3200	296.797	212.169,19
25/5/2012	1585,0800	0,95%	1571,9100	1585,7700	1552,1100	87.058	20.895,03
24/5/2012	1570,1400	-4,15%	1639,7900	1653,5400	1557,8100	137.908	65.972,08
23/5/2012	1638,1900	-0,28%	1645,5200	1658,8900	1633,0200	61.949	20.413,20
22/5/2012	1642,7700	-0,85%	1662,8400	1676,0300	1598,4500	76.487	35.995,90
21/5/2012	1656,8700	-1,59%	1685,5800	1695,2100	1655,2800	237.811	38.644,37
18/5/2012	1683,6600	1,80%	1652,5400	1683,6600	1635,1200	105.258	41.060,40
17/5/2012	1653,9200	-2,14%	1690,9200	1703,0400	1653,9200	123.405	58.859,63
16/5/2012	1690,0500	-1,12%	1719,6400	1720,2100	1690,0500	135.669	84.309,90
15/5/2012	1709,2100	0,34%	1706,9500	1725,7900	1691,5600	199.869	82.392,38
14/5/2012	1703,4400	-0,91%	1719,6000	1719,6000	1689,9000	75.475	33.999,21
11/5/2012	1719,0200	0,67%	1706,7400	1738,1600	1706,7400	99.152	40.425,92
10/5/2012	1707,6100	1,04%	1690,3300	1710,8300	1675,7200	125.194	33.689,90
09/5/2012	1690,0400	-0,26%	1722,2500	1743,4800	1690,0400	73.192	29.900,88
08/5/2012	1694,5000	0,96%	1680,6600	1697,5500	1660,9700	214.674	123.512,68
07/5/2012	1678,3800	-4,59%	1759,4300	1759,4300	1678,3800	125.969	45.695,55
04/5/2012	1759,2000	-2,76%	1810,7300	1819,4100	1756,2600	49.222	23.122,00
03/5/2012	1809,2000	-1,29%	1833,7400	1833,7400	1802,8700	140.505	51.104,90
02/5/2012	1832,7800	0,64%	1826,4400	1835,4400	1801,9200	115.928	60.600,20
30/4/2012	1821,1500	-0,67%	1837,9100	1841,4400	1806,9600	41.086	14.335,32
27/4/2012	1833,4700	0,40%	1827,8100	1833,4700	1812,7400	61.640	21.001,89
26/4/2012	1826,2100	0,62%	1817,5400	1826,2100	1791,1500	55.549	37.700,38
25/4/2012	1814,9800	-0,83%	1835,4000	1839,2300	1811,8800	88.451	22.356,40
24/4/2012	1830,1100	-2,08%	1869,7500	1869,7500	1827,3600	148.676	94.267,38
23/4/2012	1869,0300	-0,32%	1880,4800	1881,1200	1821,0900	123.479	55.479,62
20/4/2012	1875,0500	1,15%	1855,0200	1878,5500	1850,9600	74.734	31.027,78
19/4/2012	1853,7400	2,08%	1817,6400	1856,5200	1796,1000	120.573	35.396,36
18/4/2012	1816,0400	-1,08%	1838,1500	1840,7900	1816,0400	194.598	57.810,93
17/4/2012	1835,9200	1,28%	1816,5600	1842,4000	1816,5600	151.286	67.159,71
12/4/2012	1812,7200	0,16%	1811,4800	1818,3100	1800,1600	81.303	28.841,94
11/4/2012	1809,8800	0,88%	1798,9300	1821,3400	1770,2500	110.124	29.291,63
10/4/2012	1794,0200	0,60%	1788,7100	1808,3200	1775,6100	141.441	51.782,25
05/4/2012	1783,2800	-0,88%	1804,5700	1811,0300	1763,8300	132.329	52.324,69
04/4/2012	1799,1600	-1,22%	1821,6100	1825,4800	1790,9000	105.945	40.618,14
03/4/2012	1821,3000	1,10%	1797,3700	1827,0100	1760,5400	137.839	51.396,23
02/4/2012	1801,5400	-2,34%	1849,8400	1861,0700	1793,4600	210.261	81.145,13
30/3/2012	1844,6700	-0,70%	1858,3100	1859,5800	1783,4200	164.534	79.241,99
29/3/2012	1857,6200	-3,78%	1934,4800	1946,2700	1854,1800	164.547	90.131,97
28/3/2012	1930,5200	-0,18%	1929,0900	1941,5400	1915,6000	188.938	57.234,61
27/3/2012	1933,9600	0,94%	1919,6100	1955,2300	1903,3100	157.913	73.922,52
26/3/2012	1915,9100	-1,06%	1964,1200	1974,9400	1902,0300	135.438	81.580,60
23/3/2012	1936,4800	1,42%	1909,6400	1941,4600	1903,5500	185.591	68.562,84
22/3/2012	1909,3200	2,94%	1858,0700	1913,3200	1846,5500	314.021	152.884,35
21/3/2012	1854,7400	-0,22%	1865,3800	1873,9900	1845,4900	140.309	59.005,42
20/3/2012	1858,7800	-0,13%	1862,9300	1882,6600	1848,1700	128.406	45.297,77
19/3/2012	1861,1800	-0,45%	1870,9700	1875,8300	1849,1200	107.019	35.292,13
16/3/2012	1869,6500	-0,49%	1881,8400	1893,9000	1846,5200	136.318	63.622,93
15/3/2012	1878,7900	0,68%	1867,1000	1879,1200	1849,0300	86.951	26.427,96
14/3/2012	1866,1700	0,11%	1865,3600	1886,2000	1858,2200	164.291	56.153,18
13/3/2012	1864,2000	2,22%	1828,3200	1872,0700	1820,6500	223.726	95.721,56
12/3/2012	1823,7500	-0,13%	1830,7400	1846,5600	1819,2500	159.065	57.283,32
09/3/2012	1826,1700	-2,26%	1870,8200	1870,8200	1813,5800	116.449	41.928,51
08/3/2012	1868,3800	0,89%	1853,8200	1873,2000	1845,8400	177.955	88.197,61
07/3/2012	1851,9600	0,29%	1845,6500	1868,6800	1808,8400	153.699	77.894,03
06/3/2012	1846,6200	-1,46%	1875,2700	1882,3200	1843,0000	219.282	78.010,45
05/3/2012	1873,9000	-0,52%	1884,3100	1898,6300	1851,6300	352.824	,00
02/3/2012	1883,7100	-0,06%	1887,6100	1896,3200	1877,6400	216.769	,00
01/3/2012	1884,7500	-0,27%	1894,4900	1909,1400	1867,4600	353.179	,00
29/2/2012	1889,8300	0,15%	1891,7400	1893,2100	1853,1500	252.957	,00
28/2/2012	1886,9500	-1,16%	1911,7000	1938,6500	1862,7300	291.209	,00
24/2/2012	1909,0500	-1,02%	1930,9800	1945,4000	1883,7900	140.561	,00
23/2/2012	1928,8100	0,77%	1915,4600	1946,5500	1906,9800	250.839	,00
22/2/2012	1914,0800	-3,23%	1975,4200	1975,4200	1889,4700	380.449	,00
21/2/2012	1977,9000	-1,19%	1997,1100	2030,5400	1969,0000	566.417	,00
20/2/2012	2001,8000	1,12%	1982,5500	2021,0300	1977,8800	482.877	,00
17/2/2012	1979,7000	2,14%	1939,4100	1991,8000	1939,4100	401.389	,00
16/2/2012	1938,1600	0,40%	1939,2600	1951,9100	1900,8600	346.434	,00
15/2/2012	1930,4700	-4,06%	2013,3300	2013,3300	1930,4700	300.688	,00
14/2/2012	2012,2200	-0,49%	2030,9800	2040,8300	1989,3400	206.248	,00
13/2/2012	2022,1900	2,49%	1977,1900	2044,8200	1977,1900	459.654	,00
10/2/2012	1973,0100	-1,98%	2014,1000	2037,4500	1923,4100	529.828	,00
09/2/2012	2012,8600	1,37%	1988,2900	2023,2000	1974,5000	471.306	,00
08/2/2012	1985,6500	-0,46%	1999,3800	2009,6600	1933,4400	332.019	,00
07/2/2012	1994,7800	-0,30%	2003,9700	2022,5400	1984,0400	374.753	,00
06/2/2012	2000,8600	-0,69%	2018,2000	2023,3600	1985,2600	270.098	,00
03/2/2012	2014,7900	-0,69%	2029,5100	2035,7700	1983,4000	397.397	,00
02/2/2012	2028,8200	2,05%	1989,5700	2040,7200	1955,4500	440.628	,00
01/2/2012	1988,0600	2,23%	1948,9900	2034,6400	1948,0500	1.046.560	,00
31/1/2012	1944,7300	-1,95%	1978,6600	1994,5500	1890,2400	396.847	,00
30/1/2012	1983,3200	-1,36%	2012,1200	2015,1500	1966,4900	266.144	,00
27/1/2012	2010,6000	-1,10%	2035,3200	2043,7700	1995,8500	515.078	,00
26/1/2012	2032,8800	0,90%	2015,9500	2048,7500	1980,8300	684.617	,00
25/1/2012	2014,6900	1,71%	1983,0300	2015,6800	1956,2200	310.237	,00
24/1/2012	1980,8900	-1,13%	2014,5200	2018,9100	1963,5700	275.648	,00
23/1/2012	2003,4400	2,67%	1955,0600	2021,2600	1949,3000	631.901	,00
20/1/2012	1951,4100	1,43%	1927,1800	1960,7400	1920,2900	542.683	,00
19/1/2012	1923,9000	2,13%	1885,5300	1936,8000	1841,9700	481.374	,00
18/1/2012	1883,7800	1,15%	1869,6600	1886,5500	1854,3200	372.121	,00
17/1/2012	1862,3000	-1,94%	1900,6300	1928,4200	1847,6300	464.367	,00
16/1/2012	1899,1100	2,01%	1869,5100	1905,1400	1849,8500	182.791	,00
13/1/2012	1861,7500	-0,03%	1865,0400	1878,8400	1828,0300	293.718	,00
12/1/2012	1862,3300	-0,74%	1877,1100	1925,5000	1840,6200	227.591	,00
11/1/2012	1876,2000	-0,83%	1891,0700	1904,0700	1865,2100	80.541	,00
10/1/2012	1891,9100	0,31%	1887,6300	1907,8500	1873,0900	197.022	,00
09/1/2012	1886,1100	-0,41%	1898,2700	1903,5200	1873,6000	182.465	,00
05/1/2012	1893,9500	-1,26%	1919,0000	1920,2200	1882,1300	138.192	,00
04/1/2012	1918,0900	1,07%	1904,0100	1918,0900	1880,3300	133.382	,00
03/1/2012	1897,6900	-0,89%	1922,8700	1946,2400	1886,1200	128.533	,00
02/1/2012	1914,7200	-2,80%	1974,8900	1974,8900	1906,4000	121.895	,00
30/12/2011	1969,9200	1,29%	1945,0800	1987,7100	1942,8000	200.031	,00
29/12/2011	1944,9200	0,43%	1939,3300	1948,3600	1885,4100	3.713.480	,00
28/12/2011	1936,5900	1,09%	1917,0600	1954,5600	1917,0600	239.348	,00
27/12/2011	1915,8000	-1,32%	1944,4300	1945,7900	1855,3100	111.952	,00
23/12/2011	1941,3900	0,04%	1946,9000	1952,8000	1864,2600	181.869	,00
22/12/2011	1940,6200	0,58%	1929,6200	1961,4000	1929,6200	84.879	,00
21/12/2011	1929,4600	0,64%	1921,2900	1945,2600	1897,0200	117.040	,00
20/12/2011	1917,2500	0,75%	1904,7400	1918,5000	1879,3900	97.726	,00
19/12/2011	1903,0200	-0,94%	1924,7100	1954,1000	1897,9600	158.999	,00
16/12/2011	1921,0200	0,75%	1907,8100	1945,0700	1899,4400	203.725	,00
15/12/2011	1906,7000	-1,31%	1935,5600	1937,4900	1896,3500	197.154	,00
14/12/2011	1931,9600	-1,39%	1959,3400	1971,8700	1928,3700	85.494	,00
13/12/2011	1959,1800	-1,55%	1993,4500	1995,0400	1953,2300	109.989	,00
12/12/2011	1990,0100	0,10%	1989,6200	2026,4100	1975,6200	99.290	,00
09/12/2011	1987,9900	-0,37%	1998,2600	1998,2600	1925,3000	188.006	,00
08/12/2011	1995,3100	-0,52%	2005,8600	2007,6700	1974,9200	62.406	,00
07/12/2011	2005,6700	-1,43%	2036,6200	2046,1100	2000,6100	123.151	,00
06/12/2011	2034,8100	0,17%	2031,6000	2039,7900	2017,4900	456.370	,00
05/12/2011	2031,4100	0,50%	2024,3000	2040,0000	2004,4000	170.689	,00
02/12/2011	2021,3400	1,77%	1986,4700	2026,3800	1942,4500	447.295	,00
01/12/2011	1986,1100	-0,72%	1998,8000	2042,3100	1984,9900	123.852	,00
30/11/2011	2000,4400	0,45%	1991,2300	2001,5000	1938,7800	123.007	,00
29/11/2011	1991,5000	1,30%	1965,9000	2031,9700	1888,6600	1.028.540	,00
28/11/2011	1966,0300	-3,72%	2039,6800	2039,6800	1931,8500	580.656	,00
25/11/2011	2041,9500	-0,53%	2052,0700	2052,0700	2013,9700	306.985	,00
24/11/2011	2052,8500	0,95%	2033,5600	2086,0000	2029,9300	502.763	,00
23/11/2011	2033,5200	0,00%	2058,6800	2084,4800	2014,6600	398.713	,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.%