Συνεχης ενημερωση

FTSE/Χ.Α ΚΑΤΑΝ. ΠΡΟΙΟΝΤ. &ΥΠΗΡ (ΔΠΟ)

14.175,46

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	3100,6800	0,61%	3085,2900	3166,8400	3055,2500	1.827.107	4.196.991,91
20/12/2012	3081,9700	0,60%	3066,8400	3097,4900	3044,5300	822.714	1.773.546,16
19/12/2012	3063,5600	5,35%	2954,0500	3109,8900	2948,1100	620.692	1.753.653,52
18/12/2012	2908,0000	-0,20%	2964,1300	2972,3500	2896,5800	900.237	2.228.472,15
17/12/2012	2913,9000	-0,68%	2900,4400	2961,8500	2850,2100	466.663	1.523.276,86
14/12/2012	2933,9200	-3,19%	3032,8400	3037,0700	2917,6700	238.151	516.757,48
13/12/2012	3030,4700	-2,62%	3110,2300	3111,8700	2939,5700	590.773	1.252.830,16
12/12/2012	3111,8700	3,08%	3022,9000	3117,6700	2961,0200	614.865	1.229.706,35
11/12/2012	3018,9500	4,41%	2892,1200	3040,3700	2872,5400	1.386.416	2.939.298,11
10/12/2012	2891,4500	5,73%	2744,9000	2906,4200	2735,5400	2.697.113	5.498.209,27
07/12/2012	2734,8200	1,25%	2701,5200	2778,5100	2671,1600	1.046.422	3.936.552,64
06/12/2012	2701,0500	2,12%	2646,2300	2730,2100	2646,2300	343.024	1.260.293,22
05/12/2012	2645,0400	0,76%	2662,6400	2675,2000	2622,5300	158.477	552.171,01
04/12/2012	2624,9700	-1,02%	2657,0000	2681,3700	2600,8800	260.916	820.962,15
03/12/2012	2652,0700	-0,19%	2657,5100	2672,6700	2605,2500	320.197	934.432,25
30/11/2012	2657,1800	2,03%	2554,5400	2723,2600	2554,5400	260.170	983.147,08
29/11/2012	2604,3000	0,36%	2601,3200	2664,6500	2601,3200	120.490	368.538,06
28/11/2012	2594,9000	-4,71%	2691,5100	2692,2300	2594,9000	163.737	587.920,54
27/11/2012	2723,1700	3,18%	2646,2900	2726,7700	2575,1700	144.169	418.588,91
26/11/2012	2639,1900	1,08%	2611,2400	2644,0300	2571,3300	184.506	469.726,65
23/11/2012	2610,8800	-2,49%	2665,2400	2685,3700	2608,1300	266.509	797.074,83
22/11/2012	2677,6600	-1,44%	2725,7700	2750,1700	2664,3100	290.379	781.404,60
21/11/2012	2716,8900	1,17%	2608,6000	2720,3900	2587,8800	300.821	997.383,45
20/11/2012	2685,5100	-1,21%	2716,7100	2716,7100	2655,3300	252.704	1.051.990,97
19/11/2012	2718,4900	1,22%	2687,5400	2756,4600	2685,2200	224.948	744.103,39
16/11/2012	2685,7600	2,01%	2631,0100	2728,6900	2631,0100	96.865	326.128,81
15/11/2012	2632,7800	0,75%	2635,7500	2671,3800	2617,4400	179.547	480.832,92
14/11/2012	2613,1300	3,00%	2545,7900	2653,8500	2545,7900	392.776	933.475,00
13/11/2012	2536,9100	-0,55%	2552,6200	2592,5400	2467,8900	171.364	599.904,84
12/11/2012	2550,8500	-2,69%	2626,7600	2667,3100	2509,5800	214.668	514.715,77
09/11/2012	2621,4400	2,30%	2562,5800	2624,1400	2505,4200	115.564	282.257,46
08/11/2012	2562,4300	0,34%	2526,6300	2562,4300	2466,3800	216.064	544.621,18
07/11/2012	2553,7700	-2,34%	2628,4400	2652,6600	2553,7700	187.185	569.502,55
06/11/2012	2614,8600	-1,49%	2643,5000	2708,6000	2559,5500	224.779	802.158,65
05/11/2012	2654,5000	0,07%	2734,0100	2745,3700	2576,8100	251.154	1.003.338,40
02/11/2012	2652,5700	5,24%	2530,5300	2761,0800	2530,5300	163.320	470.928,54
01/11/2012	2520,5000	-6,53%	2606,2200	2707,9600	2456,3300	421.359	1.158.236,58
31/10/2012	2696,7000	-1,93%	2750,1400	2835,8000	2599,1200	150.176	598.586,83
30/10/2012	2749,7700	4,48%	2623,0800	2749,7700	2600,4600	264.648	977.723,82
29/10/2012	2631,9500	-1,43%	2665,5300	2678,7400	2564,6300	344.839	1.147.028,65
26/10/2012	2670,0600	-0,24%	2677,1500	2687,9700	2652,9300	92.917	366.178,92
25/10/2012	2676,4300	-0,68%	2694,7300	2707,0900	2641,2400	308.788	1.202.705,00
24/10/2012	2694,8700	1,21%	2648,4500	2714,7500	2586,3800	243.710	807.113,51
23/10/2012	2662,6500	-0,26%	2688,6700	2727,9300	2598,1500	273.508	1.043.070,32
22/10/2012	2669,7000	1,37%	2633,2000	2699,0300	2618,2100	533.595	1.465.179,81
19/10/2012	2633,4900	3,00%	2549,6200	2688,1400	2497,2500	461.728	1.117.574,87
18/10/2012	2556,7200	1,45%	2502,4900	2575,7600	2486,1600	426.501	1.093.558,38
17/10/2012	2520,1500	4,09%	2487,0700	2520,1500	2430,2300	428.133	1.134.610,00
16/10/2012	2421,1600	-0,93%	2449,3200	2477,2200	2411,6400	137.941	417.280,73
15/10/2012	2444,0000	1,24%	2391,3800	2467,4900	2383,6000	285.124	729.046,65
12/10/2012	2414,0000	1,73%	2374,8200	2429,7400	2371,5100	397.130	1.349.540,77
11/10/2012	2372,8600	-0,06%	2381,4700	2411,6600	2363,3700	337.715	664.229,73
10/10/2012	2374,3700	-0,97%	2399,3900	2422,8100	2358,0800	153.219	471.991,00
09/10/2012	2397,6500	-3,11%	2451,9900	2466,4000	2397,2100	172.238	538.678,98
08/10/2012	2474,6100	0,00%	2497,1000	2572,6700	2414,3100	406.470	1.190.156,55
05/10/2012	2474,6200	5,07%	2373,2600	2522,3000	2373,2600	806.923	2.264.689,17
04/10/2012	2355,1600	1,88%	2334,3000	2374,8200	2326,3700	320.499	668.989,40
03/10/2012	2311,6800	-0,56%	2328,2200	2344,7100	2278,3800	289.391	818.858,26
02/10/2012	2324,6700	5,52%	2194,0400	2324,6700	2192,7400	440.800	1.399.684,61
01/10/2012	2203,0900	-1,40%	2237,9800	2275,9400	2192,7400	120.502	257.194,07
28/9/2012	2234,4300	2,32%	2179,1600	2234,4300	2149,5200	128.326	298.431,76
27/9/2012	2183,6900	-4,55%	2293,1800	2299,4800	2144,6300	326.626	1.177.930,46
26/9/2012	2287,8600	-0,78%	2351,1200	2360,0000	2274,0700	884.774	3.652.524,53
25/9/2012	2305,8800	3,60%	2229,4100	2342,0800	2223,1100	144.143	448.185,04
24/9/2012	2225,8600	-5,07%	2343,0700	2359,8700	2225,8600	224.319	518.420,86
21/9/2012	2344,8400	3,48%	2283,9900	2385,5500	2283,9900	565.623	1.369.587,92
20/9/2012	2265,8900	2,82%	2235,3400	2365,8400	2205,6200	912.689	1.891.184,87
19/9/2012	2203,6700	0,78%	2187,3800	2264,8500	2178,1600	732.377	1.407.686,97
18/9/2012	2186,6600	0,31%	2142,6800	2209,3500	2124,7600	269.720	663.118,18
17/9/2012	2179,8500	-0,46%	2188,5800	2223,4000	2138,8900	143.246	303.495,19
14/9/2012	2190,0300	3,08%	2151,6600	2214,4200	2118,9200	242.626	727.146,60
13/9/2012	2124,6200	-4,41%	2223,8200	2228,3500	2100,7900	255.643	742.156,04
12/9/2012	2222,5900	0,73%	2207,5900	2223,3700	2146,0300	451.749	1.253.303,34
11/9/2012	2206,4300	-3,64%	2290,3600	2290,3600	2131,7400	208.152	537.068,92
10/9/2012	2289,7100	6,64%	2148,1200	2331,9600	2105,8100	666.747	1.313.278,94
07/9/2012	2147,1100	7,98%	2020,0200	2147,1100	1994,0000	518.203	852.634,89
06/9/2012	1988,3500	0,65%	1978,9300	2008,4000	1906,3200	391.178	1.111.308,23
05/9/2012	1975,5400	7,17%	1851,9500	2030,9400	1850,3400	430.118	960.648,64
04/9/2012	1843,3100	6,31%	1755,4200	1853,0000	1755,4200	191.566	650.034,66
03/9/2012	1733,8300	0,91%	1713,7900	1754,6800	1713,7900	43.757	123.861,70
31/8/2012	1718,1100	0,37%	1698,7900	1733,0000	1694,4700	39.042	110.389,92
30/8/2012	1711,7500	0,64%	1692,1600	1726,0500	1692,1600	34.858	104.023,92
29/8/2012	1700,8000	1,93%	1672,8500	1714,3000	1668,5400	65.923	182.030,20
28/8/2012	1668,5400	1,40%	1641,1700	1674,0200	1641,1700	200.034	640.585,03
27/8/2012	1645,4900	0,00%	1662,7100	1675,9200	1627,9400	147.985	480.396,25
24/8/2012	1645,4400	1,65%	1640,2800	1670,2100	1623,0100	136.508	432.468,70
23/8/2012	1618,6900	0,58%	1605,0600	1638,3300	1605,0600	125.324	290.535,31
22/8/2012	1609,3800	0,18%	1615,3500	1632,1500	1593,9300	136.362	370.219,62
21/8/2012	1606,4400	1,91%	1580,7000	1620,3400	1572,9400	219.843	564.933,25
20/8/2012	1576,3900	0,92%	1557,4500	1585,0200	1546,4500	108.128	335.038,82
17/8/2012	1562,0200	-0,26%	1566,3400	1570,6600	1544,7500	18.393	42.075,39
16/8/2012	1566,0600	0,69%	1555,7300	1570,3800	1555,7300	6.526	11.418,79
14/8/2012	1555,3200	-0,42%	1566,1900	1568,2700	1542,3700	23.491	70.701,23
13/8/2012	1561,8700	0,92%	1526,6900	1561,8700	1526,6900	63.127	134.663,19
10/8/2012	1547,6800	-0,37%	1551,9600	1551,9600	1534,2700	14.458	24.038,43
09/8/2012	1553,4900	1,60%	1505,9900	1562,1200	1497,3600	28.177	87.382,67
08/8/2012	1528,9800	-0,08%	1533,1100	1537,8200	1502,7200	47.500	102.598,82
07/8/2012	1530,2300	-0,20%	1536,9100	1563,9200	1518,2900	80.811	131.207,09
06/8/2012	1533,2900	2,30%	1511,7100	1542,6800	1507,3800	15.514	38.193,16
03/8/2012	1498,7600	0,27%	1494,4400	1503,9200	1481,8300	52.725	55.684,26
02/8/2012	1494,7800	-0,54%	1503,0800	1517,5500	1494,7800	55.588	59.679,72
01/8/2012	1502,9400	0,57%	1498,3700	1502,9400	1476,1900	88.642	147.718,50
31/7/2012	1494,4700	-0,93%	1507,1100	1524,7000	1483,9700	192.049	193.586,93
30/7/2012	1508,4700	2,75%	1498,3600	1526,2100	1478,5800	95.753	181.640,07
27/7/2012	1468,1400	-1,22%	1496,4000	1513,3200	1463,2000	177.699	276.588,48
26/7/2012	1486,2800	-0,26%	1494,4900	1516,0800	1467,8200	77.776	186.456,98
25/7/2012	1490,1800	-4,62%	1562,8200	1565,5300	1490,1800	97.304	198.879,56
24/7/2012	1562,4000	2,99%	1486,7600	1567,0300	1481,3300	73.793	154.619,59
23/7/2012	1516,9800	-6,65%	1621,6300	1621,6300	1496,5900	129.953	280.200,37
20/7/2012	1625,0400	-2,82%	1667,8300	1678,9200	1625,0400	178.500	230.729,52
19/7/2012	1672,1500	4,75%	1597,1900	1672,1500	1570,5200	90.919	154.756,15
18/7/2012	1596,3600	0,83%	1582,2400	1609,7700	1566,4200	36.845	36.810,38
17/7/2012	1583,2500	-3,13%	1635,0500	1656,7300	1583,2500	36.318	96.047,58
16/7/2012	1634,4300	0,63%	1628,9500	1659,9000	1606,9300	110.242	181.787,52
13/7/2012	1624,2000	6,26%	1529,9100	1624,3700	1529,9100	60.780	118.618,20
12/7/2012	1528,5500	1,82%	1492,6100	1565,8100	1485,6600	35.250	79.573,40
11/7/2012	1501,2400	0,11%	1482,3000	1506,5100	1480,5900	143.010	213.206,48
10/7/2012	1499,5700	-2,75%	1537,6200	1564,6000	1499,5700	309.847	493.261,12
09/7/2012	1541,9400	0,17%	1547,9500	1587,5700	1523,9000	138.576	260.201,01
06/7/2012	1539,3200	-3,62%	1577,0300	1595,7900	1539,3200	198.001	412.086,72
05/7/2012	1597,0700	-1,75%	1612,5100	1655,2100	1591,5500	272.997	680.593,24
04/7/2012	1625,4700	6,22%	1532,6400	1644,4100	1520,6900	528.092	784.610,08
03/7/2012	1530,2900	-1,31%	1550,7500	1555,6800	1529,0900	65.438	132.210,91
02/7/2012	1550,6800	1,07%	1535,9600	1570,5000	1527,3900	184.932	326.557,89
29/6/2012	1534,2000	3,26%	1487,0600	1584,9400	1487,0600	274.290	542.339,15
28/6/2012	1485,8100	-2,46%	1524,9700	1542,1600	1485,8100	78.586	175.933,76
27/6/2012	1523,2400	-0,63%	1537,2900	1543,3400	1493,8400	128.726	200.773,98
26/6/2012	1532,9700	6,62%	1463,7200	1534,6700	1453,7600	266.638	402.081,81
25/6/2012	1437,8200	-7,28%	1537,8200	1537,8200	1413,9600	269.136	462.325,60
22/6/2012	1550,7800	1,33%	1530,4400	1567,9400	1521,3500	1.835.077	5.019.218,04
21/6/2012	1530,3800	1,20%	1512,6600	1555,5100	1506,6500	586.786	777.069,70
20/6/2012	1512,2500	5,13%	1442,0700	1523,3000	1442,0700	1.114.814	1.835.895,75
19/6/2012	1438,5100	1,53%	1417,0000	1452,0600	1405,8200	1.002.128	1.360.617,97
18/6/2012	1416,8600	0,15%	1468,5700	1485,9200	1416,8600	359.653	772.471,30
15/6/2012	1414,7200	0,54%	1410,6800	1456,9000	1380,9800	324.293	529.904,90
14/6/2012	1407,1200	0,66%	1384,8700	1468,4100	1377,1400	174.382	388.963,32
13/6/2012	1397,8300	1,38%	1378,8400	1419,3200	1376,0600	63.563	162.480,51
12/6/2012	1378,7800	-2,46%	1392,0400	1411,6200	1357,3600	146.239	203.420,68
11/6/2012	1413,6200	4,00%	1385,1200	1440,1200	1364,6300	123.705	236.990,14
08/6/2012	1359,2100	4,60%	1277,8100	1359,2100	1274,5300	112.508	199.813,54
07/6/2012	1299,4000	1,30%	1284,5100	1367,4400	1263,6000	77.938	149.977,64
06/6/2012	1282,7800	0,84%	1276,4400	1325,5500	1240,1100	104.857	129.326,75
05/6/2012	1272,1200	2,60%	1223,0700	1302,3800	1165,0800	308.668	381.247,73
01/6/2012	1239,8600	-0,57%	1226,1000	1282,2300	1222,2500	109.568	163.266,97
31/5/2012	1247,0100	0,11%	1228,3700	1273,5000	1219,9900	698.818	640.310,09
30/5/2012	1245,6400	-8,56%	1341,4700	1376,0100	1245,6400	158.387	297.796,75
29/5/2012	1362,2900	-2,04%	1389,0000	1407,9600	1347,8200	102.191	105.654,39
28/5/2012	1390,6900	3,58%	1345,0000	1427,8600	1345,0000	91.244	156.667,60
25/5/2012	1342,6300	-4,81%	1411,0500	1413,2000	1335,1300	127.959	224.918,14
24/5/2012	1410,5200	-1,44%	1433,5800	1436,7100	1373,4400	229.622	314.835,74
23/5/2012	1431,0900	-1,13%	1449,4100	1449,4100	1401,3500	230.569	229.003,41
22/5/2012	1447,4200	-3,23%	1493,6800	1495,1100	1425,6800	192.320	243.251,66
21/5/2012	1495,6700	-1,97%	1528,1800	1552,4800	1486,0500	88.667	154.810,57
18/5/2012	1525,6900	-0,72%	1507,4500	1559,2500	1507,4500	1.615.250	4.741.537,87
17/5/2012	1536,7200	-3,96%	1597,1700	1597,4600	1534,5600	189.271	262.322,13
16/5/2012	1600,0400	0,22%	1566,7600	1691,2100	1566,7600	666.705	1.973.581,44
15/5/2012	1596,5700	-2,37%	1630,5300	1662,3300	1565,5600	245.843	453.409,76
14/5/2012	1635,3600	-5,12%	1723,9600	1735,2900	1613,4100	307.819	954.481,07
11/5/2012	1723,6800	-2,40%	1769,7600	1769,7600	1719,6700	622.910	1.923.565,09
10/5/2012	1766,1000	0,47%	1755,6000	1771,7700	1754,1400	258.214	712.298,65
09/5/2012	1757,9000	0,09%	1760,0000	1776,7200	1749,8100	355.917	890.567,61
08/5/2012	1756,2800	-0,80%	1773,0200	1788,7900	1755,4800	255.639	630.447,38
07/5/2012	1770,5300	-2,70%	1790,3200	1804,0100	1730,3500	762.199	1.524.899,84
04/5/2012	1819,5900	0,98%	1802,0900	1832,0300	1787,9800	127.708	257.675,61
03/5/2012	1801,8500	-1,46%	1799,2900	1823,2200	1795,5900	92.929	190.338,32
02/5/2012	1828,5500	1,51%	1806,9600	1828,5500	1795,9800	161.716	545.612,95
30/4/2012	1801,4300	0,94%	1784,8700	1801,4300	1770,2400	108.269	286.254,40
27/4/2012	1784,6900	0,37%	1782,4200	1795,0000	1764,6500	80.951	206.731,96
26/4/2012	1778,1100	-0,28%	1783,8300	1796,8900	1764,9900	124.843	265.518,13
25/4/2012	1783,1500	-0,12%	1801,7700	1802,0000	1767,4200	118.986	232.678,38
24/4/2012	1785,2100	0,89%	1767,3400	1812,1700	1761,6300	241.062	695.337,35
23/4/2012	1769,5300	-1,92%	1789,4700	1802,0900	1768,4900	84.241	192.536,29
20/4/2012	1804,1000	-0,10%	1804,5400	1820,1400	1789,5900	210.877	196.387,30
19/4/2012	1805,9700	-0,29%	1804,3700	1819,1200	1790,5200	120.194	246.427,49
18/4/2012	1811,2100	0,09%	1811,0300	1826,6300	1801,0200	81.112	194.073,00
17/4/2012	1809,6000	-1,07%	1821,8800	1837,1100	1803,5500	174.260	333.293,91
12/4/2012	1829,1900	-2,67%	1880,0500	1880,0500	1828,8000	84.188	248.263,53
11/4/2012	1879,4100	0,44%	1868,6500	1885,3400	1847,5100	93.258	226.435,25
10/4/2012	1871,2600	0,15%	1838,6000	1876,5200	1838,6000	84.625	219.752,79
05/4/2012	1868,5100	0,36%	1836,7700	1870,1700	1829,3100	198.849	419.830,16
04/4/2012	1861,7300	1,25%	1840,5200	1861,7300	1821,4000	104.736	254.835,67
03/4/2012	1838,6600	-0,04%	1839,4700	1851,6600	1826,1300	86.343	147.130,99
02/4/2012	1839,4200	0,65%	1827,3900	1839,4200	1810,3800	82.547	173.729,04
30/3/2012	1827,5800	-1,68%	1858,1300	1864,7600	1827,0100	294.676	314.259,51
29/3/2012	1858,7200	-0,92%	1876,1200	1883,4400	1815,7900	1.426.831	1.109.129,67
28/3/2012	1875,9500	0,85%	1841,8500	1882,9900	1841,8500	333.760	727.384,19
27/3/2012	1860,1400	-0,44%	1868,6200	1878,7800	1846,1300	672.440	2.324.554,90
26/3/2012	1868,3200	0,40%	1865,2500	1882,4000	1846,6800	905.892	1.994.583,14
23/3/2012	1860,9400	0,94%	1844,4700	1865,5600	1830,3600	96.296	139.709,00
22/3/2012	1843,6900	-0,72%	1857,8400	1880,0200	1830,6200	275.307	417.394,96
21/3/2012	1857,0500	-0,17%	1835,4100	1883,6700	1835,4100	123.281	247.359,37
20/3/2012	1860,2700	-0,63%	1892,1700	1902,7300	1860,1100	217.780	355.710,34
19/3/2012	1872,0100	1,40%	1847,6700	1890,3300	1842,2900	119.450	247.280,52
16/3/2012	1846,2400	-0,25%	1852,7400	1884,9500	1837,8200	488.538	1.554.356,63
15/3/2012	1850,8200	-1,42%	1877,6700	1877,6700	1841,5200	229.537	300.107,15
14/3/2012	1877,5000	0,31%	1867,4100	1902,8900	1857,1500	462.564	1.256.970,83
13/3/2012	1871,7100	-0,04%	1872,5500	1906,6100	1821,6700	270.956	880.229,02
12/3/2012	1872,4900	0,87%	1860,4200	1911,2300	1842,1300	1.205.321	4.403.028,00
09/3/2012	1856,4300	1,28%	1851,2500	1858,4200	1820,6200	162.304	352.936,36
08/3/2012	1832,9600	1,56%	1841,4100	1852,7400	1813,7900	271.952	574.219,59
07/3/2012	1804,8300	-1,38%	1834,3700	1838,9400	1798,9000	158.022	251.625,51
06/3/2012	1830,0200	-0,95%	1848,4800	1849,9200	1808,5500	309.572	745.152,40
05/3/2012	1847,6300	0,42%	1841,6900	1848,3600	1812,7800	114.569	,00
02/3/2012	1839,9600	-2,75%	1893,9900	1893,9900	1832,5000	117.259	,00
01/3/2012	1892,0000	2,00%	1857,7100	1899,0900	1817,4700	74.141	,00
29/2/2012	1854,9600	0,07%	1853,1100	1859,1800	1826,2800	125.735	,00
28/2/2012	1853,7300	-3,14%	1881,4200	1904,7000	1814,8000	142.564	,00
24/2/2012	1913,8700	-0,13%	1916,7900	1939,0500	1898,7300	1.908.064	,00
23/2/2012	1916,3800	2,07%	1878,8900	1933,8600	1878,8900	285.261	,00
22/2/2012	1877,4700	-1,05%	1926,5600	1928,9200	1877,3300	198.108	,00
21/2/2012	1897,3000	-2,43%	1953,9600	1965,8000	1893,7600	103.943	,00
20/2/2012	1944,5600	0,98%	1932,8500	1954,6100	1922,6300	330.831	,00
17/2/2012	1925,6700	2,84%	1875,1400	1955,2100	1875,1400	301.715	,00
16/2/2012	1872,5600	-1,72%	1897,9000	1913,1800	1828,6700	210.446	,00
15/2/2012	1905,3900	-2,71%	1955,3600	1955,3600	1863,7500	378.280	,00
14/2/2012	1958,4900	-0,62%	1985,3400	1985,3400	1926,2700	220.378	,00
13/2/2012	1970,7100	2,10%	1945,4100	2002,8200	1942,5500	468.836	,00
10/2/2012	1930,1900	-0,85%	1939,5900	1941,0300	1886,7200	597.674	,00
09/2/2012	1946,7700	3,03%	1889,8200	1953,9400	1857,3700	763.432	,00
08/2/2012	1889,5300	0,75%	1893,7800	1900,3600	1868,2100	298.521	,00
07/2/2012	1875,4900	2,26%	1834,5500	1886,4900	1834,5500	210.551	,00
06/2/2012	1833,9700	-1,45%	1864,1700	1887,5600	1808,1900	279.413	,00
03/2/2012	1861,0400	-2,14%	1898,8500	1898,8500	1842,9600	429.983	,00
02/2/2012	1901,7200	-0,40%	1909,6700	1914,5100	1864,4400	595.414	,00
01/2/2012	1909,3800	0,71%	1896,8300	1925,2400	1858,0300	1.098.730	,00
31/1/2012	1895,9000	2,31%	1870,4300	1896,3300	1837,7500	529.145	,00
30/1/2012	1853,0200	-1,16%	1875,6700	1875,6700	1820,5900	251.613	,00
27/1/2012	1874,6900	-0,83%	1883,4700	1927,6500	1823,9900	420.692	,00
26/1/2012	1890,3100	0,84%	1889,2800	1946,4300	1847,7400	583.317	,00
25/1/2012	1874,6500	1,09%	1852,9500	1883,6800	1848,9700	287.437	,00
24/1/2012	1854,3600	-3,00%	1878,7400	1893,5700	1853,8300	165.440	,00
23/1/2012	1911,6700	1,42%	1897,8600	1934,6300	1881,8300	520.483	,00
20/1/2012	1884,9400	2,62%	1838,5000	1898,8300	1838,5000	723.420	,00
19/1/2012	1836,8700	0,66%	1824,1800	1876,9400	1812,9900	442.457	,00
18/1/2012	1824,7600	-0,14%	1798,0000	1880,6900	1791,9200	326.954	,00
17/1/2012	1827,2700	-0,02%	1832,5500	1844,8500	1795,9400	233.085	,00
16/1/2012	1827,5800	1,25%	1805,1900	1839,1000	1748,0900	161.854	,00
13/1/2012	1805,0000	2,39%	1787,3700	1814,4700	1764,0400	186.045	,00
12/1/2012	1762,8000	0,03%	1768,0100	1793,3300	1734,8200	194.105	,00
11/1/2012	1762,2700	-0,07%	1765,6000	1794,6300	1732,1000	1.418.880	,00
10/1/2012	1763,4500	-4,15%	1823,9900	1842,5200	1723,1100	683.850	,00
09/1/2012	1839,7500	0,37%	1855,4900	1855,6700	1803,9300	163.180	,00
05/1/2012	1832,8900	-1,67%	1864,0500	1881,7600	1803,5500	84.299	,00
04/1/2012	1863,9500	-0,04%	1875,6600	1886,3500	1851,9400	142.028	,00
03/1/2012	1864,6900	-0,11%	1892,3500	1894,3300	1835,3400	128.192	,00
02/1/2012	1866,7400	-1,42%	1875,3300	1876,9500	1862,9000	30.401	,00
30/12/2011	1893,6200	0,94%	1879,0400	1896,6700	1867,7800	160.623	,00
29/12/2011	1875,9100	-1,08%	1889,1000	1899,8500	1871,7400	250.871	,00
28/12/2011	1896,4200	1,31%	1864,9800	1920,2700	1850,3400	180.262	,00
27/12/2011	1871,8900	-0,07%	1867,4700	1880,3900	1835,8200	57.579	,00
23/12/2011	1873,1100	2,26%	1842,9700	1877,7000	1819,8200	318.379	,00
22/12/2011	1831,8000	2,14%	1793,5600	1831,8000	1789,3900	156.511	,00
21/12/2011	1793,3700	1,92%	1742,7000	1801,0400	1742,7000	391.499	,00
20/12/2011	1759,6400	-0,55%	1769,5700	1769,5700	1732,5800	144.325	,00
19/12/2011	1769,3500	-2,02%	1788,3400	1811,8300	1758,7900	211.803	,00
16/12/2011	1805,8900	0,25%	1797,2200	1823,4300	1766,7500	420.477	,00
15/12/2011	1801,3600	-2,62%	1832,3700	1839,9000	1791,3900	437.454	,00
14/12/2011	1849,9200	0,59%	1846,4400	1849,9200	1823,3700	139.218	,00
13/12/2011	1839,0300	0,18%	1825,1400	1854,1700	1801,6800	133.588	,00
12/12/2011	1835,6700	-1,12%	1831,8500	1855,2700	1822,4500	193.649	,00
09/12/2011	1856,4200	-0,71%	1856,5600	1878,4800	1825,5100	162.262	,00
08/12/2011	1869,7000	-1,94%	1892,6600	1903,8900	1848,9100	64.366	,00
07/12/2011	1906,7000	0,84%	1904,8000	1913,1700	1882,9800	85.727	,00
06/12/2011	1890,7500	-1,01%	1910,3700	1910,4300	1879,6900	226.256	,00
05/12/2011	1910,0300	0,63%	1895,3400	1910,0300	1864,0800	144.433	,00
02/12/2011	1898,0900	3,27%	1864,9500	1898,5800	1847,7700	91.109	,00
01/12/2011	1837,9300	-3,67%	1908,4900	1917,1300	1837,9300	506.014	,00
30/11/2011	1907,9900	3,23%	1823,6500	1929,6200	1802,9800	492.465	,00
29/11/2011	1848,2200	0,36%	1862,6000	1863,4500	1788,2500	178.318	,00
28/11/2011	1841,5400	1,58%	1805,8200	1841,5400	1802,9400	222.886	,00
25/11/2011	1812,8400	-1,41%	1838,1500	1847,7100	1806,6100	241.413	,00
24/11/2011	1838,8100	-1,02%	1854,9200	1888,9700	1824,6200	134.864	,00
23/11/2011	1857,7800	-1,57%	1906,1400	1906,2000	1857,7800	127.909	,00
22/11/2011	1887,4400	-0,28%	1900,1600	1918,3200	1868,3300	410.263	,00
21/11/2011	1892,6800	-2,53%	1934,5200	1942,0000	1885,8900	94.319	,00
18/11/2011	1941,8100	-1,74%	1968,6700	1971,9500	1935,2800	66.206	,00
17/11/2011	1976,1500	0,85%	1938,9100	1976,2700	1938,9100	68.731	,00
16/11/2011	1959,5200	-1,27%	1986,5900	2001,7900	1945,6300	241.993	,00
15/11/2011	1984,6800	-0,44%	1985,9200	1993,4000	1968,3000	200.347	,00
14/11/2011	1993,4000	-0,83%	2010,2000	2030,8100	1982,9200	128.208	,00
11/11/2011	2010,0200	0,27%	2019,6200	2019,6200	1985,3700	56.910	,00
10/11/2011	2004,6600	0,11%	2009,8900	2043,7100	1996,6300	172.349	,00
09/11/2011	2002,4100	-1,23%	2028,3600	2028,3600	1961,0300	110.614	,00
08/11/2011	2027,4000	1,24%	2007,2400	2066,8400	2003,5000	223.688	,00
07/11/2011	2002,4700	0,41%	2027,8700	2029,0500	1977,7200	101.952	,00
04/11/2011	1994,2000	-0,41%	2014,0000	2028,9700	1981,2500	102.197	,00
03/11/2011	2002,3300	0,46%	1974,3800	2032,5200	1926,3300	434.563	,00
02/11/2011	1993,0900	0,21%	2003,9500	2013,7300	1929,5300	119.030	,00
01/11/2011	1988,9900	-5,89%	2064,8000	2064,8000	1967,7000	816.749	,00
31/10/2011	2113,4400	2,11%	2066,8300	2160,8700	2046,7900	745.605	,00
27/10/2011	2069,7000	2,75%	2032,9200	2077,1000	2032,9200	1.807.532	,00
26/10/2011	2014,2100	1,57%	1982,1000	2034,0000	1930,8100	226.306	,00
25/10/2011	1983,0500	3,11%	1941,9800	1989,6800	1929,6200	188.752	,00
24/10/2011	1923,2700	-2,66%	1973,0400	1973,0400	1897,9900	123.096	,00
21/10/2011	1975,9000	2,80%	1936,8900	2007,6700	1920,1300	345.288	,00
20/10/2011	1921,9900	-1,41%	1957,0200	1957,0200	1907,8000	274.667	,00
19/10/2011	1949,5400	-0,31%	1966,7800	1992,7300	1920,7500	186.407	,00
18/10/2011	1955,5500	-0,80%	1941,3400	1969,1200	1934,0000	90.530	,00
17/10/2011	1971,2700	-1,55%	1994,7400	2005,9700	1957,7700	67.603	,00
14/10/2011	2002,2200	0,00%	1985,6400	2033,3200	1972,9400	88.690	,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.%