Συνεχης ενημερωση

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

8.368,26

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
20/12/2012	2219,5400	2,15%	2139,0200	2226,3200	2135,1600	854.173	2.087.494,57
19/12/2012	2172,8400	6,69%	2039,9200	2172,8400	2039,9200	908.325	2.453.186,46
18/12/2012	2036,6400	-3,37%	2109,9300	2109,9300	2033,2700	612.156	1.759.000,30
17/12/2012	2107,7400	0,03%	2122,7900	2149,6600	2046,6000	1.036.754	3.025.711,74
14/12/2012	2107,2100	2,60%	2042,2400	2113,2100	2030,6500	755.879	2.518.890,44
13/12/2012	2053,8200	-1,04%	2077,2800	2100,2800	1995,2000	851.692	2.316.612,59
12/12/2012	2075,4300	0,90%	2081,2800	2101,8600	2033,9800	1.044.038	2.613.731,98
11/12/2012	2056,9900	5,27%	1967,3100	2057,0700	1967,3100	1.461.577	3.646.273,03
10/12/2012	1954,0100	4,43%	1863,3300	1954,7400	1858,3700	1.007.974	2.092.731,64
07/12/2012	1871,0500	2,02%	1857,2300	1887,7200	1842,9000	598.689	1.284.117,39
06/12/2012	1834,0600	2,90%	1778,9500	1861,9500	1778,9500	697.154	1.969.379,06
05/12/2012	1782,3000	0,90%	1765,2900	1798,9600	1765,2900	290.618	749.439,44
04/12/2012	1766,4600	0,15%	1761,6500	1796,4000	1744,9300	211.301	589.927,01
03/12/2012	1763,8300	1,51%	1740,8200	1788,7100	1740,8200	412.838	1.041.859,98
30/11/2012	1737,5400	-2,19%	1757,2400	1806,0600	1737,5400	458.583	1.113.753,66
29/11/2012	1776,4000	-0,83%	1811,0000	1842,6700	1753,6500	576.584	1.270.364,63
28/11/2012	1791,3100	-3,55%	1849,5700	1877,0300	1791,3100	434.747	1.002.310,07
27/11/2012	1857,2300	1,96%	1859,3000	1885,8500	1820,9600	618.506	1.423.082,62
26/11/2012	1821,5600	-0,82%	1842,6200	1871,1100	1820,4700	316.163	717.846,93
23/11/2012	1836,6000	-0,41%	1852,9000	1860,6400	1816,2900	558.777	1.256.386,34
22/11/2012	1844,1500	0,36%	1852,9200	1879,7000	1815,7200	1.310.139	3.540.917,27
21/11/2012	1837,5900	3,11%	1774,5400	1842,1900	1706,4900	539.130	1.243.286,68
20/11/2012	1782,1300	-3,48%	1850,1300	1850,1300	1772,4600	447.069	1.194.029,75
19/11/2012	1846,3000	4,26%	1774,1900	1857,1800	1774,1900	423.683	991.263,76
16/11/2012	1770,9300	-1,16%	1791,4800	1806,9600	1762,0500	269.669	618.838,97
15/11/2012	1791,7800	2,04%	1748,3300	1823,8500	1725,9100	521.878	1.334.801,93
14/11/2012	1755,9900	7,65%	1661,8800	1755,9900	1659,7300	530.769	1.277.491,24
13/11/2012	1631,2300	1,41%	1589,4200	1642,0200	1587,0400	421.244	989.205,05
12/11/2012	1608,5800	0,98%	1619,7400	1679,4900	1539,8900	565.509	1.441.128,11
09/11/2012	1592,9200	0,85%	1575,6600	1623,8500	1539,4400	551.721	1.377.199,00
08/11/2012	1579,4900	-8,23%	1690,4000	1697,9000	1562,0000	739.439	1.744.405,03
07/11/2012	1721,0600	-1,23%	1765,4600	1774,4600	1719,8800	321.473	732.219,70
06/11/2012	1742,4600	-1,31%	1767,9100	1798,5900	1742,1200	578.961	1.492.448,17
05/11/2012	1765,6300	4,14%	1696,5900	1767,8600	1632,6700	724.481	1.857.967,90
02/11/2012	1695,4000	8,21%	1570,0700	1695,8600	1554,2700	659.789	1.594.763,09
01/11/2012	1566,7100	-8,73%	1701,4600	1719,8700	1547,2400	987.840	2.261.171,65
31/10/2012	1716,6200	-1,24%	1753,5800	1819,6800	1691,3300	787.925	1.633.358,04
30/10/2012	1738,2600	-0,40%	1746,9300	1826,0500	1664,4000	891.864	2.159.579,85
29/10/2012	1745,2500	-9,91%	1918,4900	1918,4900	1740,4000	1.297.048	3.349.763,65
26/10/2012	1937,1800	2,20%	1883,9000	1945,2500	1873,3400	525.689	1.670.118,86
25/10/2012	1895,4000	1,86%	1872,3400	1960,9700	1868,2300	888.548	2.717.291,03
24/10/2012	1860,7200	0,49%	1809,5500	1873,4400	1778,5600	757.469	1.872.091,28
23/10/2012	1851,7000	-3,25%	1887,1300	1915,5100	1841,1500	515.963	1.152.998,11
22/10/2012	1913,9500	2,66%	1856,6300	1940,6200	1856,6300	1.000.227	2.194.005,24
19/10/2012	1864,2900	-0,88%	1882,4400	1915,1200	1851,7800	489.795	1.282.631,44
18/10/2012	1880,7600	-0,16%	1887,0700	1919,2500	1838,0100	1.166.734	2.967.076,20
17/10/2012	1883,7000	2,37%	1843,5400	1889,6400	1839,0900	1.158.697	2.277.822,46
16/10/2012	1840,1700	-0,62%	1864,4100	1868,4400	1790,9900	644.297	1.432.278,27
15/10/2012	1851,7000	2,61%	1800,7200	1867,2600	1791,9900	495.186	1.365.295,22
12/10/2012	1804,5500	3,02%	1759,2300	1819,5800	1759,2300	593.053	1.388.758,16
11/10/2012	1751,5700	2,71%	1705,0300	1751,5700	1666,2100	481.423	951.419,69
10/10/2012	1705,2800	-3,98%	1775,9700	1789,6100	1680,8100	588.342	1.247.010,50
09/10/2012	1776,0300	-2,18%	1800,3200	1841,0800	1766,4000	443.215	1.016.657,04
08/10/2012	1815,6400	-1,80%	1877,4700	1879,1500	1780,5400	675.875	1.614.446,65
05/10/2012	1848,8800	9,37%	1692,1800	1848,8800	1692,1800	1.236.543	2.499.760,55
04/10/2012	1690,5000	-0,71%	1691,0700	1720,6500	1662,8200	507.158	1.069.755,15
03/10/2012	1702,5700	1,95%	1660,6900	1746,4500	1653,0200	1.055.074	2.199.543,99
02/10/2012	1670,0100	7,99%	1534,6200	1670,7000	1534,5600	1.030.691	1.811.741,82
01/10/2012	1546,4200	-1,35%	1570,8100	1589,0700	1533,3000	520.308	963.409,92
28/9/2012	1567,5500	1,13%	1557,7200	1590,3700	1535,0300	828.832	1.331.253,53
27/9/2012	1550,0500	-4,55%	1625,6200	1638,8900	1550,0500	744.025	1.229.779,54
26/9/2012	1623,9400	0,80%	1614,5000	1652,2000	1577,2300	978.008	1.443.502,82
25/9/2012	1611,1300	3,09%	1574,3200	1615,0300	1508,0200	635.988	1.197.164,56
24/9/2012	1562,8300	-5,04%	1643,6300	1650,6000	1560,9900	668.061	1.221.253,76
21/9/2012	1645,8000	4,37%	1588,3200	1692,1400	1588,3200	1.626.969	2.907.861,42
20/9/2012	1576,8300	0,18%	1570,2600	1667,8400	1535,5200	1.034.603	2.090.055,11
19/9/2012	1573,9600	3,00%	1528,0000	1573,9600	1519,7600	633.110	1.445.258,09
18/9/2012	1528,1300	6,49%	1417,0200	1532,4800	1381,9600	594.309	1.197.277,92
17/9/2012	1435,0100	-0,50%	1449,9000	1465,5200	1420,5800	341.570	766.880,83
14/9/2012	1442,2400	-0,33%	1473,8700	1521,4000	1372,3400	778.890	1.720.841,97
13/9/2012	1447,0400	-6,22%	1523,7800	1534,2100	1430,8000	951.802	2.176.705,76
12/9/2012	1542,9400	4,16%	1511,3100	1573,1300	1488,8600	1.358.983	2.961.894,86
11/9/2012	1481,2800	5,20%	1408,9700	1481,2800	1375,5200	1.079.983	1.828.598,77
10/9/2012	1408,0600	9,39%	1288,6900	1408,0600	1255,3200	1.417.822	2.313.071,51
07/9/2012	1287,1700	6,17%	1237,5900	1294,3200	1237,5900	819.496	1.383.723,59
06/9/2012	1212,3200	0,45%	1206,1500	1235,3800	1183,1600	664.537	1.056.372,38
05/9/2012	1206,9300	5,46%	1146,2100	1211,9300	1135,8700	864.060	1.261.697,03
04/9/2012	1144,4800	3,47%	1107,4100	1144,4800	1107,4100	447.734	669.155,97
03/9/2012	1106,0600	0,72%	1094,3500	1125,7300	1094,3500	320.752	404.010,75
31/8/2012	1098,1800	-0,09%	1088,0200	1112,6800	1083,9700	207.061	266.590,24
30/8/2012	1099,1500	2,22%	1067,5800	1107,2800	1064,2900	322.846	373.119,57
29/8/2012	1075,2400	0,85%	1050,8900	1086,8800	1050,8900	263.303	294.058,33
28/8/2012	1066,2200	-3,93%	1106,0000	1112,8700	1066,2200	174.483	275.852,42
27/8/2012	1109,8400	0,92%	1101,5200	1138,7000	1101,5200	238.032	404.039,94
24/8/2012	1099,6700	1,93%	1082,6700	1107,9800	1076,0300	160.103	262.856,23
23/8/2012	1078,8400	-4,87%	1137,9000	1153,9900	1076,6000	333.792	630.802,70
22/8/2012	1134,0700	1,30%	1123,3100	1140,8300	1106,5900	299.544	582.992,42
21/8/2012	1119,4800	7,76%	1046,5400	1119,4800	1038,8800	458.161	912.548,79
20/8/2012	1038,8800	-0,34%	1050,0900	1056,9600	1038,4000	156.609	282.851,35
17/8/2012	1042,4200	0,85%	1029,7700	1046,7500	1027,4900	219.822	407.194,87
16/8/2012	1033,6000	2,46%	1012,6000	1035,1600	1010,5400	155.110	264.234,74
14/8/2012	1008,7700	-0,77%	1012,7800	1026,2900	1008,7700	94.500	188.284,56
13/8/2012	1016,6100	-0,56%	1033,8800	1045,4300	1014,3500	174.298	306.981,14
10/8/2012	1022,3800	-0,73%	1040,3700	1046,8600	1014,1500	155.443	292.764,52
09/8/2012	1029,8500	0,66%	1024,7200	1040,0500	992,4600	365.676	719.890,63
08/8/2012	1023,0900	-4,27%	1069,9400	1071,6900	1013,8400	338.395	615.435,98
07/8/2012	1068,7400	1,28%	1060,1800	1089,2800	1047,1000	545.889	1.051.393,89
06/8/2012	1055,2700	0,70%	1048,1200	1082,6100	1048,1200	216.277	432.441,19
03/8/2012	1047,9100	1,73%	1049,2100	1059,1400	1021,1300	158.264	314.585,16
02/8/2012	1030,0500	1,42%	1030,9100	1049,8600	1028,7200	89.003	147.475,12
01/8/2012	1015,5800	-2,10%	1048,8500	1048,8500	1015,0700	65.806	113.133,85
31/7/2012	1037,3500	-1,18%	1045,8200	1057,3100	1027,0200	126.431	181.893,56
30/7/2012	1049,7100	1,68%	1043,8600	1071,4700	1043,8600	126.226	181.666,92
27/7/2012	1032,3700	-0,03%	1048,0100	1071,6200	1030,2400	183.901	329.915,92
26/7/2012	1032,6800	1,00%	1026,8400	1049,9600	1020,1100	229.880	382.778,00
25/7/2012	1022,5000	-1,84%	1026,3000	1072,5400	1019,0100	350.740	538.430,29
24/7/2012	1041,6300	0,67%	1033,2800	1050,0600	1002,6000	340.281	520.670,43
23/7/2012	1034,6900	-10,35%	1131,1700	1131,1700	1034,6900	348.240	525.763,78
20/7/2012	1154,1600	-0,37%	1162,2500	1183,0900	1153,4900	142.937	237.331,39
19/7/2012	1158,4200	0,07%	1172,9800	1182,0100	1144,7300	67.939	127.877,82
18/7/2012	1157,6500	0,66%	1164,4600	1179,6000	1153,5200	110.495	177.700,49
17/7/2012	1150,1000	-1,09%	1158,9700	1177,1200	1145,8000	119.916	201.553,27
16/7/2012	1162,8100	-1,12%	1172,1400	1218,9500	1162,8100	171.516	306.322,38
13/7/2012	1175,9800	6,10%	1108,1700	1176,9900	1108,1700	373.243	750.356,28
12/7/2012	1108,3300	4,15%	1056,4900	1113,2700	1055,4000	367.850	648.671,88
11/7/2012	1064,1500	-1,85%	1071,8500	1100,5300	1046,1400	463.142	695.482,36
10/7/2012	1084,1900	-7,46%	1160,1600	1193,3100	1084,1900	618.295	1.154.813,61
09/7/2012	1171,6500	-0,98%	1179,4600	1218,6300	1171,6500	311.557	536.402,96
06/7/2012	1183,3000	-2,11%	1193,4800	1225,5600	1176,0600	299.568	494.821,51
05/7/2012	1208,8100	-0,87%	1223,2800	1267,7000	1181,2600	514.805	865.505,93
04/7/2012	1219,4400	5,99%	1155,2500	1219,4400	1143,7600	570.570	909.423,75
03/7/2012	1150,5500	-0,26%	1157,4300	1180,7100	1128,4600	402.556	771.358,99
02/7/2012	1153,5600	-1,54%	1163,6400	1194,7600	1151,4000	220.718	325.601,78
29/6/2012	1171,6400	4,76%	1123,5900	1173,9800	1123,5900	613.753	1.031.357,30
28/6/2012	1118,3700	1,33%	1115,1700	1120,0400	1064,6700	433.740	824.007,07
27/6/2012	1103,6700	1,56%	1094,4300	1119,7000	1079,4600	319.833	620.860,73
26/6/2012	1086,7600	4,83%	1034,7300	1086,7600	1004,0700	598.386	1.009.817,84
25/6/2012	1036,6800	-6,41%	1084,7500	1100,2200	1017,4900	1.398.122	2.621.793,48
22/6/2012	1107,7400	-1,01%	1116,6700	1123,2900	1070,7600	715.524	1.140.654,63
21/6/2012	1119,0300	2,71%	1066,5200	1121,6400	1053,6900	1.216.850	2.073.538,30
20/6/2012	1089,5100	10,49%	1005,2200	1089,7700	971,1000	2.147.191	3.775.448,16
19/6/2012	986,0600	3,12%	958,0300	1023,1300	931,7300	731.729	1.063.753,72
18/6/2012	956,2600	3,17%	1007,5500	1012,7900	945,5000	902.363	1.266.344,83
15/6/2012	926,8700	8,35%	853,7400	926,8700	837,7900	626.640	930.554,17
14/6/2012	855,4200	7,69%	801,9800	888,5100	801,9800	1.085.943	1.598.829,74
13/6/2012	794,3200	3,22%	769,8900	806,2900	760,1800	403.004	560.709,36
12/6/2012	769,5600	-4,15%	791,3400	791,3400	759,8000	367.125	479.883,98
11/6/2012	802,8400	5,02%	767,6200	840,6600	767,6200	376.640	481.247,84
08/6/2012	764,4800	4,75%	725,9700	777,5600	725,9700	680.385	951.826,10
07/6/2012	729,8100	9,39%	670,9800	764,6500	662,5100	737.290	955.995,11
06/6/2012	667,1500	-3,40%	694,4400	707,2300	666,2000	595.878	717.295,90
05/6/2012	690,6100	-8,48%	758,4200	758,4200	655,8100	559.705	640.889,26
01/6/2012	754,5800	-6,43%	810,2400	821,6000	739,6900	441.850	561.471,50
31/5/2012	806,4000	-1,93%	814,6400	823,7100	793,0100	891.851	970.350,08
30/5/2012	822,3100	-3,01%	851,6600	851,6600	809,4600	224.548	291.096,53
29/5/2012	847,8300	-1,66%	865,9600	885,7700	843,1300	248.110	363.337,25
28/5/2012	862,1300	5,13%	829,8600	881,9100	829,8600	328.001	427.672,13
25/5/2012	820,0500	-1,69%	837,7300	837,7300	802,1400	249.830	354.606,62
24/5/2012	834,1400	-2,96%	858,2900	876,9900	798,6400	292.189	337.295,23
23/5/2012	859,5500	-1,31%	877,9800	882,2400	857,0100	248.494	264.930,97
22/5/2012	870,9900	-0,41%	869,6800	880,8100	855,2900	259.579	375.943,17
21/5/2012	874,5700	0,86%	872,8500	889,5700	857,1400	338.368	401.358,55
18/5/2012	867,0900	3,03%	845,1900	881,3600	825,4900	506.985	721.005,66
17/5/2012	841,5900	-5,67%	895,7900	908,0500	838,5500	336.690	419.812,64
16/5/2012	892,1900	-2,10%	896,9600	937,6000	878,9800	343.382	560.535,45
15/5/2012	911,3500	-2,62%	939,4500	964,6400	872,7100	592.443	878.095,79
14/5/2012	935,8500	-1,92%	950,6200	954,8500	897,6400	635.612	1.024.326,47
11/5/2012	954,2100	-4,69%	990,3400	990,3400	940,6700	1.078.525	1.969.896,64
10/5/2012	1001,1300	6,66%	940,3400	1018,0900	940,3400	597.986	992.516,95
09/5/2012	938,6100	-1,46%	949,3200	976,4500	938,6100	532.298	932.753,60
08/5/2012	952,4700	-6,38%	1028,2100	1053,0500	936,2100	983.098	1.686.799,48
07/5/2012	1017,4200	-15,56%	1204,9200	1204,9200	1012,3200	1.087.106	1.811.779,91
04/5/2012	1204,8600	0,58%	1190,7600	1223,3900	1190,7600	194.901	395.936,02
03/5/2012	1197,9500	0,21%	1202,5900	1217,1000	1174,2000	200.446	453.469,23
02/5/2012	1195,4000	-3,91%	1251,2700	1252,0600	1188,1400	289.490	618.360,21
30/4/2012	1244,0800	-0,05%	1237,4900	1255,3200	1237,4900	98.496	226.627,51
27/4/2012	1244,6800	-0,36%	1252,0500	1260,5600	1232,9800	117.750	219.698,18
26/4/2012	1249,2000	-0,42%	1265,2800	1284,7400	1242,7200	185.328	294.497,36
25/4/2012	1254,4900	1,38%	1240,9900	1273,5000	1240,9900	183.604	412.256,93
24/4/2012	1237,4000	-0,90%	1237,8700	1256,0300	1237,1700	217.571	354.566,11
23/4/2012	1248,6600	-2,21%	1278,9700	1286,1700	1230,6400	456.956	940.685,92
20/4/2012	1276,8300	-1,21%	1285,2500	1304,6600	1274,3400	262.234	597.157,98
19/4/2012	1292,4400	-2,68%	1324,4700	1335,2600	1291,0100	252.678	493.094,46
18/4/2012	1328,0600	-1,99%	1358,6700	1365,8600	1324,5900	147.791	341.611,20
17/4/2012	1355,0700	-1,68%	1381,7700	1385,9800	1355,0700	189.981	354.065,14
12/4/2012	1378,1800	-1,00%	1384,9700	1384,9700	1358,3200	101.003	184.490,86
11/4/2012	1392,1600	-0,42%	1401,5300	1426,7100	1363,9700	273.983	704.832,25
10/4/2012	1398,0700	3,71%	1344,4500	1400,8200	1330,0600	395.471	836.151,45
05/4/2012	1348,0400	2,31%	1320,3000	1348,0400	1297,7600	244.725	527.405,02
04/4/2012	1317,6500	0,12%	1316,3200	1324,0000	1294,7400	232.928	399.157,04
03/4/2012	1316,0500	0,16%	1315,7400	1342,0300	1308,4500	207.202	441.409,72
02/4/2012	1314,0100	-2,43%	1347,2100	1361,4600	1303,3300	327.832	683.026,20
30/3/2012	1346,7700	-3,06%	1385,7300	1385,9400	1346,7700	289.051	652.429,20
29/3/2012	1389,3300	-2,19%	1427,4100	1427,4100	1325,1100	655.785	1.437.233,08
28/3/2012	1420,4800	-3,17%	1474,1100	1493,5700	1420,4800	509.604	1.224.791,19
27/3/2012	1466,9200	-2,93%	1507,3300	1513,9000	1452,4400	422.940	998.884,05
26/3/2012	1511,1800	1,02%	1499,5700	1536,8700	1489,4700	407.782	1.058.327,18
23/3/2012	1495,9700	0,29%	1501,0700	1524,3200	1476,9700	186.519	379.482,08
22/3/2012	1491,6000	0,43%	1485,5200	1497,2800	1468,3200	205.869	451.441,47
21/3/2012	1485,1500	0,66%	1468,2300	1496,7100	1449,3000	284.061	739.952,76
20/3/2012	1475,4200	1,06%	1470,6800	1518,3300	1452,7000	2.491.838	4.394.229,05
19/3/2012	1459,8900	0,57%	1448,0200	1480,7200	1417,9900	415.945	1.022.502,20
16/3/2012	1451,6200	6,54%	1380,4500	1451,6200	1346,9600	573.795	1.384.660,15
15/3/2012	1362,4700	2,74%	1309,0600	1363,0800	1306,3900	227.261	487.828,92
14/3/2012	1326,1700	-0,24%	1358,1100	1370,9300	1326,1700	175.944	356.545,35
13/3/2012	1329,3400	0,06%	1346,5500	1368,3900	1302,9600	249.846	509.096,22
12/3/2012	1328,5700	-2,95%	1350,9500	1366,9800	1328,5700	255.648	512.605,34
09/3/2012	1368,9300	-2,03%	1411,7300	1425,8800	1361,2400	417.406	880.930,25
08/3/2012	1397,3400	3,20%	1368,3900	1414,2400	1352,3000	627.502	1.397.810,86
07/3/2012	1354,0100	-2,00%	1374,4000	1393,4500	1340,4200	459.488	971.620,51
06/3/2012	1381,6000	2,36%	1342,5700	1403,0800	1337,6800	313.677	641.706,59
05/3/2012	1349,7700	-1,21%	1359,9800	1359,9800	1331,3000	244.848	,00
02/3/2012	1366,2900	0,57%	1369,2900	1389,3100	1352,5000	242.303	,00
01/3/2012	1358,5000	0,04%	1368,7800	1380,7100	1327,8200	327.601	,00
29/2/2012	1357,9900	4,43%	1311,1200	1373,6900	1279,1900	549.334	,00
28/2/2012	1300,3300	-6,88%	1407,2300	1408,5500	1299,7700	646.909	,00
24/2/2012	1396,4400	0,67%	1402,9200	1420,3900	1375,9900	608.820	,00
23/2/2012	1387,1900	-0,18%	1400,4900	1430,0300	1363,3900	631.135	,00
22/2/2012	1389,7000	-8,07%	1508,1200	1515,3100	1389,0600	852.200	,00
21/2/2012	1511,7100	-2,57%	1577,3300	1577,5300	1506,1800	504.781	,00
20/2/2012	1551,5200	-1,85%	1609,5400	1643,7300	1526,3800	783.906	,00
17/2/2012	1580,7700	7,62%	1469,2200	1580,7700	1469,2200	1.104.230	,00
16/2/2012	1468,8900	-2,14%	1499,1600	1523,6500	1426,0100	1.218.742	,00
15/2/2012	1500,9900	-7,84%	1598,2900	1601,8900	1492,4300	746.314	,00
14/2/2012	1628,6300	-0,99%	1641,2400	1656,5800	1599,9300	452.533	,00
13/2/2012	1644,8400	3,70%	1600,4300	1692,5900	1600,4300	1.043.945	,00
10/2/2012	1586,2200	-5,78%	1644,2400	1674,1600	1544,1800	1.221.451	,00
09/2/2012	1683,5600	5,83%	1589,7800	1714,3200	1570,4900	2.203.947	,00
08/2/2012	1590,8100	3,64%	1549,3800	1603,0600	1539,3900	1.221.172	,00
07/2/2012	1534,9900	2,37%	1510,2500	1555,8800	1499,6600	451.558	,00
06/2/2012	1499,4600	0,93%	1510,7600	1537,3800	1485,3900	475.551	,00
03/2/2012	1485,5900	-2,28%	1504,4800	1549,1300	1474,1500	587.611	,00
02/2/2012	1520,1900	1,10%	1528,7600	1551,9200	1471,5800	600.389	,00
01/2/2012	1503,5900	-0,87%	1520,4000	1623,5400	1490,6600	1.811.014	,00
31/1/2012	1516,8000	5,11%	1446,2600	1517,1600	1446,2600	990.749	,00
30/1/2012	1443,0000	-0,92%	1441,9300	1469,2500	1390,7400	563.910	,00
27/1/2012	1456,3700	-2,85%	1513,9800	1554,3200	1413,5300	1.315.325	,00
26/1/2012	1499,1500	4,48%	1463,1500	1535,8100	1440,3400	2.092.500	,00
25/1/2012	1434,8900	2,62%	1398,4200	1458,2600	1355,3800	1.860.536	,00
24/1/2012	1398,3100	-4,33%	1437,4500	1444,8000	1390,8400	504.403	,00
23/1/2012	1461,5600	4,42%	1383,5000	1488,1700	1371,6900	931.671	,00
20/1/2012	1399,6500	2,68%	1377,4800	1409,7500	1332,5500	776.334	,00
19/1/2012	1363,0900	2,56%	1339,8600	1417,6800	1325,4700	1.008.780	,00
18/1/2012	1329,0700	4,21%	1289,7700	1329,0700	1279,0900	500.818	,00
17/1/2012	1275,3900	2,84%	1254,4900	1287,4900	1254,4900	393.655	,00
16/1/2012	1240,1100	-1,12%	1243,3400	1243,3400	1209,9500	447.715	,00
13/1/2012	1254,1900	0,97%	1252,9000	1276,6200	1245,1700	644.494	,00
12/1/2012	1242,1100	-1,85%	1263,4900	1305,8800	1241,9300	748.251	,00
11/1/2012	1265,4800	0,93%	1257,4000	1277,2800	1225,2300	394.376	,00
10/1/2012	1253,8000	-3,31%	1296,3600	1307,9900	1238,3400	516.802	,00
09/1/2012	1296,7600	-2,35%	1327,2900	1338,1900	1292,5400	235.790	,00
05/1/2012	1327,9000	-1,03%	1348,9700	1360,6100	1321,3400	376.318	,00
04/1/2012	1341,7800	-0,36%	1361,0600	1367,3400	1325,7200	614.481	,00
03/1/2012	1346,6700	-3,54%	1410,4200	1410,4200	1339,7500	478.499	,00
02/1/2012	1396,0300	-3,61%	1451,9500	1455,5500	1396,0300	118.394	,00
30/12/2011	1448,3600	3,53%	1399,0200	1448,3600	1397,1500	268.483	,00
29/12/2011	1398,9900	-2,00%	1402,3400	1441,9000	1397,0900	4.113.831	,00
28/12/2011	1427,5100	-0,78%	1435,6300	1439,8400	1407,0600	573.388	,00
27/12/2011	1438,7800	2,74%	1402,5800	1441,9400	1386,4200	277.440	,00
23/12/2011	1400,3800	2,29%	1369,5000	1403,8700	1366,0100	574.786	,00
22/12/2011	1369,0900	2,14%	1353,4000	1376,1200	1336,7900	539.417	,00
21/12/2011	1340,4300	2,50%	1314,9400	1358,9400	1314,9400	436.370	,00
20/12/2011	1307,7400	0,06%	1317,7300	1317,7300	1274,4500	287.822	,00
19/12/2011	1306,9400	-0,20%	1316,7200	1347,5000	1299,8900	295.488	,00
16/12/2011	1309,5200	-4,32%	1368,3100	1384,1300	1307,5400	451.342	,00
15/12/2011	1368,6300	-1,08%	1390,6000	1394,8400	1368,6300	308.019	,00
14/12/2011	1383,5400	-1,89%	1406,6300	1410,2300	1373,9400	235.239	,00
13/12/2011	1410,2300	-0,08%	1411,2900	1422,0800	1393,0300	211.410	,00
12/12/2011	1411,3900	-3,84%	1446,2100	1460,2300	1411,3900	169.991	,00
09/12/2011	1467,7900	0,46%	1459,5600	1483,8300	1447,5500	209.443	,00
08/12/2011	1461,1400	-3,57%	1500,8900	1518,8700	1460,0400	431.135	,00
07/12/2011	1515,2800	1,49%	1503,8300	1532,9200	1484,3800	267.571	,00
06/12/2011	1493,0400	-3,20%	1543,9900	1547,5900	1473,6800	329.934	,00
05/12/2011	1542,4100	-0,76%	1543,4900	1591,5200	1542,4100	327.254	,00
02/12/2011	1554,2800	3,01%	1519,6900	1558,7300	1513,5900	293.854	,00
01/12/2011	1508,9000	-0,67%	1526,2600	1551,1000	1508,9000	203.449	,00
30/11/2011	1519,0700	1,17%	1501,3800	1545,9300	1488,5300	566.599	,00
29/11/2011	1501,4400	-0,18%	1504,1300	1537,0900	1484,4700	267.112	,00
28/11/2011	1504,1700	2,85%	1484,1300	1523,7800	1472,8700	279.812	,00
25/11/2011	1462,5500	-1,52%	1492,3500	1492,3500	1450,5700	153.063	,00
24/11/2011	1485,1300	-0,59%	1508,7200	1538,9900	1485,1300	188.436	,00
23/11/2011	1493,9500	-0,22%	1496,4800	1513,4000	1481,7800	241.089	,00
22/11/2011	1497,3000	-1,23%	1519,5800	1538,7500	1489,4800	185.167	,00
21/11/2011	1515,9700	-2,21%	1524,8700	1535,7200	1507,3900	199.992	,00
18/11/2011	1550,1800	-0,86%	1560,7100	1567,2300	1531,7800	110.523	,00
17/11/2011	1563,5500	2,28%	1554,0100	1569,1800	1531,9000	261.445	,00
16/11/2011	1528,7000	-1,27%	1537,5900	1567,6200	1523,1600	267.076	,00
15/11/2011	1548,4300	-3,59%	1595,2800	1595,2800	1526,3200	454.045	,00
14/11/2011	1606,1200	2,42%	1587,8200	1609,9900	1578,6600	234.791	,00
11/11/2011	1568,1000	0,73%	1585,6600	1596,9800	1562,1200	302.916	,00
10/11/2011	1556,7400	-1,40%	1579,6400	1655,2800	1555,3700	596.682	,00
09/11/2011	1578,8200	-4,52%	1619,5100	1642,9100	1576,7000	558.537	,00
08/11/2011	1653,5800	3,17%	1634,3200	1688,9500	1623,4800	744.445	,00
07/11/2011	1602,7700	-1,50%	1628,8000	1677,2500	1602,7700	499.032	,00
04/11/2011	1627,1300	0,40%	1616,8800	1636,1900	1590,5900	234.929	,00
03/11/2011	1620,6000	4,29%	1539,3100	1667,1700	1527,1500	655.477	,00
02/11/2011	1553,8700	-1,39%	1601,1400	1601,1400	1546,8300	404.918	,00
01/11/2011	1575,8400	-9,13%	1728,9600	1728,9600	1557,6100	718.049	,00
31/10/2011	1734,0800	0,29%	1692,4500	1740,4200	1651,5200	496.768	,00
27/10/2011	1729,0100	6,23%	1638,7300	1745,0100	1638,7300	575.126	,00
26/10/2011	1627,6200	0,46%	1598,4400	1668,5000	1587,2200	407.710	,00
25/10/2011	1620,1300	2,45%	1568,9500	1655,5900	1568,9500	391.577	,00
24/10/2011	1581,3800	-5,05%	1662,2300	1662,2300	1559,3700	414.013	,00
21/10/2011	1665,4000	6,73%	1582,1100	1693,8500	1568,1100	526.752	,00
20/10/2011	1560,4200	2,34%	1510,2700	1577,9900	1506,6500	262.410	,00
19/10/2011	1524,7200	-0,51%	1536,1100	1591,7900	1523,2100	344.942	,00
18/10/2011	1532,4900	-3,75%	1592,3600	1593,6900	1528,3900	432.451	,00
17/10/2011	1592,2100	-5,46%	1683,9600	1683,9600	1588,0000	303.447	,00
14/10/2011	1684,1400	2,08%	1642,9400	1722,2700	1614,2400	481.703	,00
13/10/2011	1649,7600	0,00%	1682,1700	1693,6800	1633,3900	359.927	,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.%