Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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
17/3/2014	6685,9800	3,69%	6448,0700	6685,9800	6447,9600	220.439	,00
14/3/2014	6447,8300	-2,69%	6556,1000	6611,4000	6447,8300	334.304	,00
13/3/2014	6626,1400	-1,01%	6689,8400	6708,4700	6614,9000	164.612	,00
12/3/2014	6693,5200	-0,17%	6705,6200	6815,6800	6653,0400	388.499	,00
11/3/2014	6705,1500	0,52%	6659,9900	6705,4700	6557,9600	920.705	,00
10/3/2014	6670,6600	-2,36%	6739,8500	6799,3300	6670,2900	423.425	,00
07/3/2014	6831,6500	-0,68%	6882,4100	6930,1100	6831,6500	139.513	,00
06/3/2014	6878,7200	-0,18%	6894,6900	7004,6100	6829,9500	207.349	,00
05/3/2014	6890,9700	0,53%	6854,6100	6975,1500	6850,9200	151.202	,00
04/3/2014	6854,5500	0,91%	6692,9600	6883,4300	6683,3400	174.797	,00
28/2/2014	6792,4900	-0,78%	6846,2200	6949,6400	6725,3900	151.928	,00
27/2/2014	6846,1600	-2,09%	6992,7300	7018,4000	6834,9600	172.611	,00
26/2/2014	6992,5600	0,28%	6973,0300	7007,2000	6909,8000	289.733	,00
25/2/2014	6972,9700	2,22%	6902,3800	7005,7200	6828,6500	210.377	,00
24/2/2014	6821,2200	-4,02%	7107,2900	7107,3600	6821,1000	154.080	,00
21/2/2014	7107,0900	-1,75%	7233,8100	7292,7100	7062,6800	249.183	,00
20/2/2014	7233,7000	0,87%	7211,5100	7267,3500	7181,4200	332.573	,00
19/2/2014	7171,2000	-0,63%	7231,1100	7284,8700	7171,0400	252.203	,00
18/2/2014	7216,3700	-0,69%	7248,0800	7273,6300	7152,2600	176.987	,00
17/2/2014	7266,5100	2,28%	7182,0200	7266,5300	7023,2600	162.370	,00
14/2/2014	7104,6100	-1,69%	7237,7600	7308,0000	7035,0900	217.638	,00
13/2/2014	7226,7000	-1,12%	7360,0000	7360,0100	7193,8600	88.369	,00
12/2/2014	7308,3900	3,03%	7137,9700	7311,7700	7134,8700	203.546	,00
11/2/2014	7093,7300	-2,25%	7183,3500	7197,4800	7092,4200	267.076	,00
10/2/2014	7257,1100	-0,70%	7307,7500	7355,6700	7221,5700	126.173	,00
07/2/2014	7308,2300	0,87%	7245,7100	7308,2300	7218,8000	268.946	,00
06/2/2014	7245,4400	-1,02%	7312,7400	7312,7400	7134,8500	360.229	,00
05/2/2014	7320,1200	1,90%	7183,4400	7324,9000	7181,8900	345.073	,00
04/2/2014	7183,2900	-0,31%	7279,1000	7279,1000	7120,5100	295.765	,00
03/2/2014	7205,3800	-1,72%	7331,0600	7471,4700	7205,3800	290.405	,00
31/1/2014	7331,7700	-2,58%	7526,1300	7553,5800	7221,7200	144.657	,00
30/1/2014	7525,6800	2,14%	7320,2800	7643,8200	7302,7500	202.644	,00
29/1/2014	7368,2000	-2,72%	7696,0100	7697,3200	7295,6800	224.767	,00
28/1/2014	7574,3600	1,75%	7573,2900	7646,2300	7534,5700	336.664	,00
27/1/2014	7444,2700	-3,32%	7574,3800	7813,0700	7444,1900	150.545	,00
24/1/2014	7699,7200	-4,06%	8024,6900	8061,8500	7699,7200	326.515	,00
23/1/2014	8025,7600	-1,08%	8113,2500	8161,3600	7929,7600	155.721	,00
22/1/2014	8113,1300	0,92%	8039,7300	8124,5900	7997,4800	296.587	,00
21/1/2014	8038,8400	2,16%	7783,9900	8039,1300	7783,9900	267.200	,00
20/1/2014	7868,9500	0,18%	7855,0400	7869,1700	7732,9300	267.384	,00
17/1/2014	7854,9200	0,32%	7830,3700	7856,5600	7730,8400	515.159	,00
16/1/2014	7830,1800	-1,35%	7937,6000	7992,8400	7779,7000	359.477	,00
15/1/2014	7937,5000	-1,06%	8022,2000	8023,6400	7882,0200	611.450	,00
14/1/2014	8022,2000	-1,52%	8039,3100	8142,5300	7916,6600	256.979	,00
13/1/2014	8146,2100	0,78%	8083,2800	8164,9800	8007,4300	251.577	,00
10/1/2014	8083,1500	-1,27%	8186,3600	8186,6400	8081,8000	426.282	,00
09/1/2014	8186,9500	-0,48%	8226,8400	8227,0600	8068,9800	365.899	,00
08/1/2014	8226,8100	1,41%	8130,7800	8226,8500	8100,1600	294.616	,00
07/1/2014	8112,7100	2,34%	8003,6800	8150,4200	7926,7500	238.503	,00
03/1/2014	7927,4300	-1,63%	7852,6900	8056,4000	7852,6900	228.434	,00
02/1/2014	8058,9200	2,69%	7848,7500	8070,6700	7848,6300	205.296	,00
31/12/2013	7848,1400	0,97%	7920,1700	7922,0100	7768,4200	251.740	,00
30/12/2013	7772,6200	-0,50%	7811,9000	7953,4000	7769,4500	302.148	,00
27/12/2013	7811,5300	2,25%	7640,2600	7880,6900	7640,2600	271.563	,00
23/12/2013	7639,8600	-0,76%	7775,8100	7775,8100	7592,4400	692.162	,00
20/12/2013	7698,4800	2,80%	7488,7300	7750,5900	7488,7300	992.358	,00
19/12/2013	7488,6800	1,36%	7443,1200	7554,5500	7411,7600	625.892	,00
18/12/2013	7387,8800	2,01%	7243,0300	7393,5600	7243,0300	268.856	,00
17/12/2013	7242,6100	-0,01%	7243,6200	7313,0700	7171,6200	243.433	,00
16/12/2013	7243,6500	2,25%	7084,7600	7342,9200	7084,5800	506.779	,00
13/12/2013	7084,4700	-4,10%	7354,3700	7354,3700	7084,4700	697.242	,00
12/12/2013	7387,5100	-1,87%	7557,5800	7557,6300	7302,7000	500.532	,00
11/12/2013	7528,6500	-0,26%	7526,3800	7595,1800	7520,9200	284.351	,00
10/12/2013	7548,4700	0,95%	7587,7400	7587,9200	7506,3700	235.434	,00
09/12/2013	7477,2600	-1,81%	7614,6500	7669,9800	7449,3700	290.776	,00
06/12/2013	7614,9800	0,42%	7583,1300	7649,1500	7564,7100	119.178	,00
05/12/2013	7583,2800	-0,43%	7616,0600	7700,6300	7579,5300	225.147	,00
04/12/2013	7616,2000	-1,95%	7767,5600	7768,2500	7574,3400	288.932	,00
03/12/2013	7767,4800	-0,89%	7763,8600	7902,9700	7763,8600	513.983	,00
02/12/2013	7837,5100	1,47%	7723,6500	7859,4100	7723,6500	436.608	,00
29/11/2013	7723,7700	-0,08%	7737,5900	7778,5600	7689,5800	88.802	,00
28/11/2013	7730,2000	-2,05%	7917,7000	7918,3200	7715,0300	106.310	,00
27/11/2013	7891,8500	-0,83%	7957,8500	7957,8500	7680,4800	163.394	,00
26/11/2013	7957,8200	-1,66%	8092,3200	8114,5000	7850,6200	217.182	,00
25/11/2013	8092,2900	0,07%	8141,8900	8141,8900	7990,1400	229.260	,00
22/11/2013	8086,4700	1,76%	7832,4300	8100,5700	7832,4300	215.941	,00
21/11/2013	7946,9000	-0,69%	8001,2900	8035,0000	7901,6100	329.121	,00
20/11/2013	8001,8200	0,64%	7950,9500	8032,2200	7747,6400	179.638	,00
19/11/2013	7950,8900	0,93%	7877,3900	7991,3700	7877,3900	259.156	,00
18/11/2013	7877,5100	0,93%	7711,9000	7992,0100	7711,9000	252.641	,00
15/11/2013	7804,5700	-1,04%	7887,1900	7916,9200	7715,4200	404.013	,00
14/11/2013	7886,4700	0,58%	7837,1100	8007,1700	7785,4200	159.244	,00
13/11/2013	7841,1500	1,80%	7677,0200	7841,1500	7677,0200	228.900	,00
12/11/2013	7702,8700	-3,09%	7793,5300	7853,7700	7646,6100	442.714	,00
11/11/2013	7948,6200	-1,36%	8057,6300	8058,1000	7858,4900	224.329	,00
08/11/2013	8058,4000	-0,28%	7933,2600	8076,3800	7925,8800	145.678	,00
07/11/2013	8080,9600	2,13%	7912,2100	8224,3000	7734,8300	190.137	,00
06/11/2013	7912,1300	2,51%	7785,2000	7970,8000	7785,2000	404.520	,00
05/11/2013	7718,7300	-3,03%	7786,5500	7934,8300	7645,8200	393.401	,00
04/11/2013	7960,1000	-0,16%	7883,7300	7997,9000	7808,9700	128.223	,00
01/11/2013	7972,5900	-0,13%	7982,9000	7982,9000	7889,5500	113.054	,00
31/10/2013	7982,7800	0,28%	7960,9000	7984,7500	7858,4000	230.254	,00
30/10/2013	7960,4800	0,13%	7949,8200	7960,4800	7805,8200	135.929	,00
29/10/2013	7950,0700	-0,93%	8023,6900	8024,1200	7805,7100	191.231	,00
25/10/2013	8025,0900	-0,19%	7944,1200	8073,2200	7940,0400	289.192	,00
24/10/2013	8040,3500	2,39%	7852,4100	8040,3500	7851,3900	186.858	,00
23/10/2013	7852,3200	-0,56%	7896,4400	7896,4400	7687,7700	264.837	,00
22/10/2013	7896,3200	0,06%	7788,4500	7896,3200	7744,4300	435.181	,00
21/10/2013	7891,8400	0,71%	7837,9100	7896,5800	7774,6700	442.129	,00
18/10/2013	7836,5200	1,00%	7825,1700	7848,1700	7688,7200	565.888	,00
17/10/2013	7758,7100	0,16%	7746,5200	7861,9200	7698,1200	185.531	,00
16/10/2013	7746,4900	2,79%	7632,4900	7750,8700	7613,8600	214.225	,00
15/10/2013	7536,4800	-2,35%	7713,8500	7789,3700	7535,6600	404.196	,00
14/10/2013	7717,5900	1,52%	7569,1500	7765,8100	7569,0600	210.989	,00
11/10/2013	7602,3800	-2,36%	7786,1700	7786,1700	7591,5400	502.338	,00
10/10/2013	7786,0300	1,68%	7731,0100	7786,0300	7678,8500	244.996	,00
09/10/2013	7657,1600	-1,57%	7779,3100	7779,3600	7608,3400	230.088	,00
08/10/2013	7779,2500	0,08%	7773,3000	7802,9200	7641,3800	450.562	,00
07/10/2013	7773,2500	-0,49%	7793,5200	7842,7500	7667,2200	270.464	,00
04/10/2013	7811,8400	-0,57%	7820,0300	7820,6300	7708,8500	282.028	,00
03/10/2013	7856,9600	-0,45%	7907,4800	7950,9000	7817,9500	135.416	,00
02/10/2013	7892,7100	-3,93%	8185,8600	8185,8600	7831,5000	162.578	,00
01/10/2013	8215,4000	0,31%	8285,8000	8293,1800	8059,7400	98.168	,00
30/9/2013	8189,7900	-0,08%	8196,0800	8260,3600	8147,3700	155.233	,00
27/9/2013	8195,9400	0,84%	8264,5400	8281,6200	8117,6900	239.091	,00
26/9/2013	8127,9200	-2,03%	8296,8100	8296,8100	8127,2500	150.138	,00
25/9/2013	8296,7300	0,50%	8255,8700	8296,7300	8148,3500	202.584	,00
24/9/2013	8255,8200	0,99%	8079,2500	8330,8300	8079,2500	143.772	,00
23/9/2013	8175,2600	-0,17%	8222,8600	8222,8600	8055,1200	170.639	,00
20/9/2013	8189,4600	-4,59%	8376,7800	8376,7800	8083,5300	780.861	,00
19/9/2013	8583,5600	-1,83%	8721,2900	8855,1800	8583,3500	178.444	,00
18/9/2013	8743,4400	-1,21%	8802,1700	8868,9900	8706,0400	139.079	,00
17/9/2013	8850,1700	1,91%	8669,1900	8853,8300	8632,4300	115.223	,00
16/9/2013	8683,9600	-0,11%	8716,0600	8871,8300	8605,4800	137.565	,00
13/9/2013	8693,8200	1,68%	8479,9900	8694,0200	8479,9900	133.443	,00
12/9/2013	8550,1400	0,52%	8413,9100	8550,1400	8270,1200	114.798	,00
11/9/2013	8506,2100	0,77%	8349,1800	8513,9700	8348,6500	200.675	,00
10/9/2013	8441,4800	0,37%	8443,6400	8523,5000	8300,1200	235.561	,00
09/9/2013	8410,4200	2,35%	8409,6400	8517,8300	8317,5800	193.632	,00
06/9/2013	8217,6300	-0,10%	8204,0900	8327,3200	8113,1700	138.772	,00
05/9/2013	8226,2500	0,72%	8193,5700	8296,3200	8093,7200	80.900	,00
04/9/2013	8167,7300	2,81%	7855,4600	8168,1100	7855,3200	176.228	,00
03/9/2013	7944,1500	0,17%	7930,1800	8020,3300	7904,6800	131.057	,00
02/9/2013	7930,7700	3,32%	7797,7900	8003,3400	7742,0600	104.056	,00
30/8/2013	7675,9600	-0,36%	7641,3000	7804,0400	7641,3000	246.803	,00
29/8/2013	7704,0600	2,75%	7523,8600	7765,2500	7523,8600	84.172	,00
28/8/2013	7498,0100	-0,76%	7478,0900	7644,2000	7477,2000	127.875	,00
27/8/2013	7555,6200	-3,57%	7706,4200	8037,8700	7530,2500	265.471	,00
26/8/2013	7835,4200	-1,11%	7924,1000	8037,8700	7816,9900	22.811	,00
23/8/2013	7923,6900	2,33%	7747,2100	8014,0700	7744,6500	87.893	,00
22/8/2013	7743,5100	-0,24%	7692,0900	7845,7600	7690,6900	103.607	,00
21/8/2013	7762,1800	3,20%	7731,9200	7855,2900	7635,4900	168.100	,00
20/8/2013	7521,4800	-0,88%	7433,0700	7551,0900	7274,4600	756.748	,00
19/8/2013	7588,1300	-1,92%	7658,9200	7779,7900	7561,9900	128.223	,00
16/8/2013	7736,4500	-3,57%	7860,6500	7912,8700	7576,3600	216.536	,00
14/8/2013	8023,0900	-0,88%	8094,7800	8146,3200	7909,3400	98.208	,00
13/8/2013	8094,7000	-2,43%	8160,3900	8284,3100	8079,1800	90.396	,00
12/8/2013	8296,7000	-0,86%	8298,4500	8305,8300	8081,2200	132.288	,00
09/8/2013	8368,6000	0,67%	8224,5700	8368,6000	8062,1300	155.316	,00
08/8/2013	8313,1800	5,33%	7892,6300	8410,9900	7892,6300	125.851	,00
07/8/2013	7892,7200	1,43%	7596,4500	8022,0500	7596,4500	103.045	,00
06/8/2013	7781,8200	-1,76%	7784,6200	7929,5500	7677,9600	176.491	,00
05/8/2013	7921,2200	0,99%	7766,4200	8068,8600	7736,4900	121.557	,00
02/8/2013	7843,8900	1,01%	7684,5500	7910,6600	7670,1200	110.530	,00
01/8/2013	7765,4900	4,74%	7373,2000	7765,8500	7372,8500	95.025	,00
31/7/2013	7413,8100	0,88%	7367,3800	7457,5800	7302,3200	108.203	,00
30/7/2013	7348,9200	0,34%	7279,8400	7361,2900	7178,7500	140.596	,00
29/7/2013	7324,1400	-0,01%	7324,9200	7325,6800	7085,7900	165.889	,00
26/7/2013	7324,6500	1,74%	7277,0300	7359,9100	7107,2000	125.533	,00
25/7/2013	7199,5000	1,80%	7072,5600	7292,2200	6997,0900	74.764	,00
24/7/2013	7072,1400	0,42%	7035,2200	7220,1300	6998,1600	43.901	,00
23/7/2013	7042,6100	-0,39%	6992,9200	7255,3000	6908,2000	49.088	,00
22/7/2013	7070,4600	1,20%	6894,5000	7108,3100	6894,5000	120.557	,00
19/7/2013	6986,8000	-2,12%	7012,8200	7139,6300	6886,5700	295.608	,00
18/7/2013	7138,3400	-1,61%	7255,5200	7278,1200	7071,3900	88.710	,00
17/7/2013	7255,4000	1,59%	7141,8900	7326,3400	6975,8200	101.112	,00
16/7/2013	7141,8300	-0,88%	7212,0000	7282,1400	7007,4500	138.391	,00
15/7/2013	7204,9700	3,46%	7000,7900	7243,1000	7000,7900	159.125	,00
12/7/2013	6963,8700	-4,50%	7291,6600	7442,6500	6963,8700	260.436	,00
11/7/2013	7291,6300	0,85%	7230,0300	7374,9100	7230,0300	195.917	,00
10/7/2013	7230,0000	-1,02%	7337,5400	7344,6700	7129,4300	118.348	,00
09/7/2013	7304,3100	-2,39%	7434,9000	7671,5300	7304,3100	80.583	,00
08/7/2013	7482,8500	2,13%	7338,0100	7559,8000	7237,9200	77.744	,00
05/7/2013	7326,9400	1,76%	7200,3200	7545,6200	7200,3200	191.774	,00
04/7/2013	7200,4300	2,23%	7087,4600	7290,8100	7087,4600	93.596	,00
03/7/2013	7043,1600	0,58%	7080,0900	7116,1800	6876,7900	158.808	,00
02/7/2013	7002,5600	0,17%	6935,0300	7113,3400	6935,0300	188.753	,00
01/7/2013	6990,4100	5,92%	6776,7600	7008,7700	6695,6800	117.370	,00
28/6/2013	6599,5500	2,29%	6403,9600	6714,9100	6403,9600	203.900	,00
27/6/2013	6451,9600	-0,61%	6421,5000	6579,7100	6301,1200	271.570	,00
26/6/2013	6491,6500	-2,68%	6671,5700	6671,5700	6392,1000	138.861	,00
25/6/2013	6670,4400	1,52%	6618,7300	6690,2000	6489,5700	211.326	,00
21/6/2013	6570,7400	-4,24%	6887,5500	6954,1200	6570,4200	353.543	,00
20/6/2013	6861,7000	-3,72%	6972,2500	7157,2500	6603,0800	252.650	,00
19/6/2013	7127,0200	-3,59%	7303,9900	7320,4100	7127,0200	215.719	,00
18/6/2013	7392,5800	5,37%	7152,6400	7455,7100	6987,8100	394.862	,00
17/6/2013	7015,9300	-1,70%	7136,5400	7255,3300	6987,8100	203.429	,00
14/6/2013	7136,9300	2,11%	7100,2700	7151,4200	6936,4700	210.414	,00
13/6/2013	6989,5700	1,31%	6899,2000	6989,6800	6566,1700	270.919	,00
12/6/2013	6899,4700	-6,40%	7300,9400	7300,9400	6861,2500	232.431	,00
11/6/2013	7371,6100	-2,11%	7416,2900	7489,3400	6973,4100	238.926	,00
10/6/2013	7530,6900	-4,20%	7724,3800	7838,9200	7432,3800	265.024	,00
07/6/2013	7860,9200	3,29%	7610,5700	7860,9200	7520,9000	137.397	,00
06/6/2013	7610,4500	-1,19%	7701,3800	7789,2900	7601,4200	104.884	,00
05/6/2013	7701,7400	2,55%	7510,5700	7857,1800	7510,5700	148.998	,00
04/6/2013	7510,3800	-4,49%	7914,7200	7918,3700	7510,3800	397.809	,00
03/6/2013	7863,0600	0,03%	7860,9200	7915,5300	7634,8200	204.678	,00
31/5/2013	7860,8000	0,16%	7847,6500	7860,8000	7605,2300	531.375	,00
30/5/2013	7848,4600	1,71%	7716,1200	7864,4800	7570,7300	405.565	,00
29/5/2013	7716,8400	-2,83%	7941,6000	7941,6000	7698,6600	163.774	,00
28/5/2013	7941,4100	1,70%	7682,5000	8034,5400	7682,2400	153.385	,00
27/5/2013	7808,6500	1,21%	7752,6200	7808,6500	7644,1600	117.541	,00
24/5/2013	7715,5100	1,89%	7572,1500	7865,4500	7512,7800	104.555	,00
23/5/2013	7572,5600	-4,65%	8053,4100	8053,4100	7572,5600	238.740	,00
22/5/2013	7942,0900	-1,07%	8027,3300	8082,9800	7703,8800	223.914	,00
21/5/2013	8027,8800	-5,21%	8257,6200	8283,5900	7908,1800	275.752	,00
20/5/2013	8469,1100	2,80%	8434,9000	8469,1100	7665,2700	231.803	,00
17/5/2013	8238,3100	0,70%	8181,6500	8238,3100	7548,8800	254.685	,00
16/5/2013	8181,1000	4,30%	7843,9400	8181,1600	7773,1200	322.726	,00
15/5/2013	7843,7600	1,71%	7746,1000	7844,1900	7662,8500	499.831	,00
14/5/2013	7711,6500	0,30%	7688,6200	7829,6100	7609,9400	227.732	,00
13/5/2013	7688,2500	-1,11%	7776,3500	7834,8600	7407,5500	188.305	,00
10/5/2013	7774,1700	-2,62%	7983,4000	8039,4300	7499,1900	167.718	,00
09/5/2013	7983,1500	6,17%	7520,0800	7983,1500	7513,6500	291.870	,00
08/5/2013	7519,5200	3,79%	7245,4000	8027,6500	7245,4000	541.839	,00
02/5/2013	7244,8400	-0,18%	7258,4400	7454,9400	7177,0700	124.031	,00
30/4/2013	7257,6100	-7,27%	7915,4200	8182,6800	7130,3400	152.976	,00
29/4/2013	7826,3700	13,36%	6940,8300	8013,9100	6940,8300	78.672	,00
26/4/2013	6903,7300	0,01%	6903,2500	6904,8700	6901,9000	192.960	,00
25/4/2013	6902,8800	0,05%	6899,5800	6903,9300	6899,5800	324.070	,00
24/4/2013	6899,5300	-0,01%	6900,8900	6901,7100	6897,0700	115.936	,00
23/4/2013	6900,0900	-0,02%	6899,8700	6901,3900	6898,2900	63.481	,00
22/4/2013	6901,1600	-0,01%	6900,3400	6902,6900	6900,1400	44.113	,00
19/4/2013	6901,8700	8,15%	6667,4400	7083,0600	6641,8200	536.407	,00
18/4/2013	6381,7400	-8,47%	6864,4900	6897,3100	6321,8500	458.959	,00
17/4/2013	6972,0900	-1,00%	6968,5900	7064,7000	6676,1100	357.779	,00
16/4/2013	7042,8000	-5,23%	7309,3000	7309,3000	6932,4800	508.764	,00
15/4/2013	7431,7500	-0,98%	7412,3300	7431,7500	7300,7300	406.031	,00
12/4/2013	7505,0900	0,70%	7486,1700	7523,2700	7410,3700	376.143	,00
11/4/2013	7452,7800	-0,64%	7452,3400	7515,8500	7338,6700	332.917	,00
10/4/2013	7500,5800	-0,94%	7500,8900	7563,3400	7275,7800	449.523	,00
09/4/2013	7571,3900	3,84%	7361,6600	7571,4000	7361,6600	654.789	,00
08/4/2013	7291,1600	0,99%	7405,1800	7420,8800	7067,7800	363.053	,00
05/4/2013	7219,6600	-3,99%	7627,4900	7627,4900	7108,4300	258.280	,00
04/4/2013	7519,8900	-1,93%	7582,4200	7701,9700	7482,9400	560.233	,00
03/4/2013	7667,7600	-2,85%	7892,6400	7973,8700	7629,8600	360.153	,00
02/4/2013	7892,4600	0,97%	7838,5200	8146,9900	7781,9200	467.051	,00
28/3/2013	7816,2600	2,69%	7781,9700	7853,7500	7638,5500	270.257	,00
27/3/2013	7611,2900	-1,26%	7707,5200	7792,2100	7446,7300	582.299	,00
26/3/2013	7708,4500	-4,98%	7934,5600	7941,9800	7612,4200	676.579	,00
22/3/2013	8112,6600	-0,97%	8155,0900	8155,0900	8069,2400	390.183	,00
21/3/2013	8192,1900	-3,73%	8435,4000	8591,2300	8043,4500	507.693	,00
20/3/2013	8509,6100	1,54%	8380,6600	8538,3100	8189,3100	502.000	,00
19/3/2013	8380,4200	3,59%	7941,6000	8414,9000	7867,3900	427.952	,00
15/3/2013	8090,0100	-0,18%	8145,2300	8372,1100	7970,1300	1.375.994	,00
14/3/2013	8104,4200	0,63%	8054,7700	8205,1400	8019,4300	1.200.625	,00
13/3/2013	8053,8400	3,34%	7792,2800	8053,8700	7791,6300	600.335	,00
12/3/2013	7793,1700	3,87%	7555,0200	7863,9100	7536,4600	887.233	,00
11/3/2013	7502,9100	-2,39%	7683,1000	7718,8400	7495,0700	237.416	,00
08/3/2013	7686,8200	1,78%	7552,5400	7812,9800	7463,4900	326.242	,00
07/3/2013	7552,3800	-1,23%	7721,0300	7721,0300	7500,1400	312.707	,00
06/3/2013	7646,6300	-0,38%	7683,6000	7832,0100	7543,2400	288.918	,00
05/3/2013	7675,9800	-1,73%	7621,8800	7856,1100	7621,8800	363.238	,00
04/3/2013	7810,9600	-0,34%	7829,8800	7918,4100	7725,1400	343.001	,00
01/3/2013	7837,3100	-0,04%	7873,8900	7877,2000	7763,1000	268.073	,00
28/2/2013	7840,5000	2,23%	7706,4700	7874,7500	7583,4900	571.924	,00
27/2/2013	7669,3700	2,39%	7501,3200	7669,3700	7379,9200	568.691	,00
26/2/2013	7490,1900	1,80%	7314,4400	7505,9200	7211,3500	256.961	,00
25/2/2013	7357,6700	-0,02%	7360,1400	7495,4200	7320,5800	224.281	,00
22/2/2013	7359,0900	-0,47%	7290,2800	7372,1700	7089,5600	372.920	,00
21/2/2013	7394,1700	-1,80%	7473,8400	7487,9900	7282,6300	384.502	,00
20/2/2013	7529,4900	-0,23%	7546,4600	7548,3300	7380,9500	280.823	,00
19/2/2013	7546,9500	3,93%	7324,0300	7547,0100	7286,3300	201.890	,00
18/2/2013	7261,5100	-2,89%	7508,5100	7508,5100	7249,8900	158.572	1.795.633,27
15/2/2013	7477,7000	0,56%	7366,6900	7511,7200	7366,6900	277.963	4.656.944,89
14/2/2013	7436,1300	2,28%	7177,8600	7506,8000	7145,4400	209.685	2.475.435,34
13/2/2013	7270,6200	0,07%	7295,5600	7463,7600	7079,9300	249.261	3.649.569,88
12/2/2013	7265,8800	-0,86%	7237,4200	7508,9800	7237,4200	244.189	3.704.651,03
11/2/2013	7329,1400	-0,19%	7343,2100	7405,7900	7257,8700	157.432	1.030.601,83
08/2/2013	7343,2200	-3,45%	7724,4300	7876,6500	7343,2200	310.074	4.577.631,55
07/2/2013	7605,5300	1,19%	7549,6900	7695,8400	7370,5700	370.833	4.613.867,42
06/2/2013	7516,2900	2,63%	7434,7400	7516,5500	7385,0500	528.660	5.926.264,40
05/2/2013	7323,4300	0,42%	7137,1500	7544,7500	7137,1500	301.213	3.483.753,21
04/2/2013	7292,9800	0,63%	7246,0100	7468,5500	7246,0100	374.517	3.637.634,11
01/2/2013	7247,0600	0,75%	7148,4000	7429,2400	7148,4000	451.620	3.731.376,21
31/1/2013	7192,9200	4,79%	6771,0800	7268,0000	6771,0800	627.807	5.936.595,92
30/1/2013	6863,8400	0,61%	6822,6700	6997,5400	6748,4700	385.910	3.569.744,73
29/1/2013	6822,3500	0,48%	6774,5900	6863,4100	6659,5700	500.678	5.142.647,21
28/1/2013	6789,4400	0,36%	6765,4400	6887,9900	6765,4400	338.430	3.039.203,41
25/1/2013	6765,2800	0,44%	6787,7500	6790,6700	6670,4900	370.061	2.184.004,52
24/1/2013	6735,8000	-0,09%	6701,1800	6829,7900	6636,2800	650.474	3.372.657,27
23/1/2013	6742,0000	0,34%	6645,1600	6742,0000	6526,4200	629.963	2.799.838,42
22/1/2013	6719,3600	1,41%	6625,2900	6719,5600	6536,1400	252.960	1.749.181,39
21/1/2013	6625,6100	1,35%	6659,6300	6733,1800	6577,7100	451.791	2.351.313,57
18/1/2013	6537,1900	-0,77%	6494,9100	6676,1700	6491,2000	586.463	2.284.707,12
17/1/2013	6587,6700	1,18%	6652,0100	6688,2600	6458,4800	356.588	3.576.980,44
16/1/2013	6511,0200	0,09%	6506,2900	6627,8000	6487,7400	362.990	2.261.467,38
15/1/2013	6505,4800	-2,37%	6700,5500	6701,6600	6430,2800	529.590	3.796.612,98
14/1/2013	6663,4400	1,63%	6582,6500	6778,9900	6540,5600	627.421	5.132.954,30
11/1/2013	6556,6700	-0,67%	6523,2800	6557,2300	6448,4800	474.276	3.116.618,71
10/1/2013	6600,8800	-0,57%	6605,4400	6640,0100	6507,8400	461.709	3.745.980,32
09/1/2013	6638,8400	-1,72%	6862,9100	6862,9100	6563,6200	701.593	3.826.617,77
08/1/2013	6755,3100	-0,20%	6799,4400	6858,8100	6629,5100	832.996	4.092.278,41
07/1/2013	6768,9500	-0,05%	6794,5800	6857,6600	6653,2700	430.528	1.467.335,50
04/1/2013	6772,3200	0,04%	6769,4700	6848,7000	6705,2700	517.710	3.488.203,29
03/1/2013	6769,9500	0,62%	6605,9800	6769,9500	6547,5900	414.111	1.500.444,17
02/1/2013	6728,4300	1,06%	6680,7900	6773,9400	6532,9300	308.660	1.452.197,40
31/12/2012	6657,9700	4,66%	6361,4600	6657,9700	6361,4600	171.003	1.015.656,84
28/12/2012	6361,3800	-0,86%	6435,3400	6530,4200	6324,3600	405.049	1.709.761,48
27/12/2012	6416,7800	0,00%	6463,2500	6621,3300	6397,1300	553.654	2.074.522,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%