Συνεχης ενημερωση

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)

3.160,04

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	1084,6700	1,23%	1081,6300	1093,2400	1068,1700	351.286	,00
14/3/2014	1071,5000	-1,73%	1079,5200	1086,7000	1069,3300	272.889	,00
13/3/2014	1090,3700	1,05%	1083,3900	1099,1500	1060,2800	534.088	,00
12/3/2014	1079,0500	0,48%	1075,6800	1086,7900	1072,5400	500.399	,00
11/3/2014	1073,8500	2,04%	1053,2500	1081,2500	1053,2500	371.943	,00
10/3/2014	1052,3400	-0,96%	1064,4200	1076,6200	1052,3400	341.098	,00
07/3/2014	1062,5900	-0,21%	1055,4200	1075,8100	1049,9400	643.442	,00
06/3/2014	1064,8300	0,80%	1061,1500	1082,2400	1054,6100	759.499	,00
05/3/2014	1056,3900	0,38%	1050,5900	1072,2400	1050,5900	426.911	,00
04/3/2014	1052,4200	1,19%	1034,9700	1062,3900	1024,2400	393.972	,00
28/2/2014	1040,0400	-0,56%	1044,4700	1054,8900	1040,0400	403.495	,00
27/2/2014	1045,9200	0,29%	1046,4600	1057,7500	1031,2300	675.572	,00
26/2/2014	1042,8800	2,36%	1019,1600	1042,8800	1010,1900	1.252.939	,00
25/2/2014	1018,8200	1,05%	1008,1900	1028,3000	1004,2300	947.711	,00
24/2/2014	1008,2700	-3,09%	1039,0200	1043,1300	996,4700	713.009	,00
21/2/2014	1040,3900	-0,97%	1051,9800	1065,0000	1033,1300	910.641	,00
20/2/2014	1050,6100	2,21%	1017,0800	1062,8100	1008,2700	1.254.876	,00
19/2/2014	1027,9300	0,16%	1019,9600	1043,3800	1019,9600	836.657	,00
18/2/2014	1026,2800	1,89%	1008,6900	1028,2400	994,2200	1.231.269	,00
17/2/2014	1007,2400	3,73%	972,4500	1010,1200	970,9400	1.026.072	,00
14/2/2014	971,0100	1,26%	965,4300	974,9100	954,5400	345.752	,00
13/2/2014	958,9200	-1,10%	973,2000	977,6600	956,1400	303.791	,00
12/2/2014	969,5900	2,91%	949,4000	969,5900	941,7100	667.686	,00
11/2/2014	942,1700	-1,73%	959,2300	970,9700	937,4800	431.750	,00
10/2/2014	958,7700	0,15%	958,0800	978,8700	950,5800	906.071	,00
07/2/2014	957,3600	2,16%	940,7100	973,3000	932,0300	1.166.247	,00
06/2/2014	937,0900	0,96%	927,7100	941,7500	916,7400	456.872	,00
05/2/2014	928,2000	0,79%	926,0100	945,3700	911,0100	818.161	,00
04/2/2014	920,9400	-1,02%	926,3500	937,6200	908,0300	418.878	,00
03/2/2014	930,4600	6,78%	870,4600	931,0100	870,4600	775.643	,00
31/1/2014	871,3700	0,17%	868,0500	875,5900	857,0100	255.168	,00
30/1/2014	869,8800	1,70%	856,0300	869,9800	834,6700	538.233	,00
29/1/2014	855,3800	-1,60%	870,2300	889,7100	851,9100	668.755	,00
28/1/2014	869,3200	-0,86%	873,5300	888,4500	864,5700	317.946	,00
27/1/2014	876,8500	-1,11%	879,4700	892,1800	873,2300	366.841	,00
24/1/2014	886,7100	-2,59%	903,7300	916,2400	886,7100	419.804	,00
23/1/2014	910,2400	0,35%	907,5500	918,3000	898,9700	466.873	,00
22/1/2014	907,0400	2,28%	894,8000	907,0400	873,4800	701.650	,00
21/1/2014	886,8400	-2,35%	910,3300	919,0100	882,1500	526.769	,00
20/1/2014	908,1600	-2,84%	931,4200	935,7600	907,2600	374.851	,00
17/1/2014	934,7400	1,46%	929,9800	947,1000	927,7000	692.973	,00
16/1/2014	921,3000	0,10%	921,5600	934,0500	901,7300	391.827	,00
15/1/2014	920,3700	2,83%	895,9500	931,4600	895,9500	375.545	,00
14/1/2014	895,0400	-3,95%	915,2400	919,5800	891,9100	596.395	,00
13/1/2014	931,8800	-0,93%	950,3100	957,6200	927,8200	703.106	,00
10/1/2014	940,6300	5,47%	892,0600	962,8400	882,5600	1.703.954	,00
09/1/2014	891,8200	3,57%	867,5800	896,6900	856,3200	951.113	,00
08/1/2014	861,0700	4,74%	822,3000	863,4000	822,3000	1.085.390	,00
07/1/2014	822,1300	1,40%	803,5400	822,1300	800,8800	165.115	,00
03/1/2014	810,7800	-0,16%	815,7200	817,8900	803,6400	114.699	,00
02/1/2014	812,0600	3,13%	793,2200	812,0600	786,2100	143.755	,00
31/12/2013	787,4300	0,41%	785,1500	789,4900	769,3900	311.350	,00
30/12/2013	784,2400	1,66%	772,9200	786,1800	761,4700	582.770	,00
27/12/2013	771,4700	3,11%	749,6100	771,4700	745,2700	638.146	,00
23/12/2013	748,1700	-1,14%	749,5300	754,4000	728,5500	597.082	,00
20/12/2013	756,7600	-1,97%	768,3200	776,2800	751,8500	258.326	,00
19/12/2013	771,9400	-0,44%	775,8000	783,0300	769,6500	915.938	,00
18/12/2013	775,3400	0,79%	769,6900	777,5100	761,8000	189.395	,00
17/12/2013	769,2300	0,43%	763,7200	770,9600	758,4300	444.974	,00
16/12/2013	765,9000	-1,43%	775,1600	778,8200	763,1700	293.786	,00
13/12/2013	776,9900	-1,66%	783,6000	794,1200	768,7200	242.718	,00
12/12/2013	790,1100	-0,65%	796,1900	796,1900	782,1700	131.628	,00
11/12/2013	795,2800	0,43%	792,7800	799,1500	787,1500	198.904	,00
10/12/2013	791,8700	1,64%	780,5100	801,0300	779,7900	408.441	,00
09/12/2013	779,0600	-1,43%	789,4800	793,2500	778,1900	225.179	,00
06/12/2013	790,3900	-1,66%	802,4500	807,6800	790,3900	151.771	,00
05/12/2013	803,7100	-0,93%	804,7400	813,6200	799,1500	146.120	,00
04/12/2013	811,2500	-0,39%	807,1900	814,2100	797,2400	286.905	,00
03/12/2013	814,4200	1,65%	800,3900	820,1500	798,3900	859.973	,00
02/12/2013	801,1900	2,84%	786,3400	801,1900	783,6700	335.653	,00
29/11/2013	779,1000	-1,09%	786,9700	794,8500	773,6300	171.189	,00
28/11/2013	787,6900	0,28%	785,9300	791,8200	770,0200	433.966	,00
27/11/2013	785,5200	1,40%	779,0400	788,9400	770,2500	195.914	,00
26/11/2013	774,7100	-3,58%	805,6300	806,0500	771,7400	110.770	,00
25/11/2013	803,4700	2,73%	787,1700	806,5700	785,5300	250.578	,00
22/11/2013	782,1100	0,83%	776,1200	783,0400	758,3500	117.211	,00
21/11/2013	775,7100	0,66%	774,9700	784,6600	764,5400	268.126	,00
20/11/2013	770,6400	-0,73%	777,7500	783,2500	765,3000	211.245	,00
19/11/2013	776,3000	-0,80%	773,1400	784,2000	773,1400	156.042	,00
18/11/2013	782,5400	-0,89%	790,4100	799,1800	780,5400	90.754	,00
15/11/2013	789,5800	-1,69%	799,7300	807,6800	788,7900	216.086	,00
14/11/2013	803,1300	2,73%	781,3300	803,1300	781,3300	182.896	,00
13/11/2013	781,7500	-0,98%	793,0800	795,3000	781,7500	164.148	,00
12/11/2013	789,4700	-1,55%	803,9600	807,5100	789,4700	168.027	,00
11/11/2013	801,8800	0,54%	793,2100	809,5400	789,1300	196.316	,00
08/11/2013	797,5400	-1,08%	791,0400	804,7700	791,0400	254.678	,00
07/11/2013	806,2100	0,54%	802,8500	811,6400	801,2200	179.093	,00
06/11/2013	801,9100	0,69%	802,9400	806,7000	786,0600	216.405	,00
05/11/2013	796,4400	-0,97%	805,8900	810,2300	790,6600	219.075	,00
04/11/2013	804,2300	-1,22%	814,9100	814,9100	802,5700	214.251	,00
01/11/2013	814,1800	-0,52%	817,2100	823,7300	805,5200	268.597	,00
31/10/2013	818,4600	1,97%	803,4600	818,4600	802,7400	144.508	,00
30/10/2013	802,6300	1,65%	790,4200	810,6000	787,5300	244.944	,00
29/10/2013	789,5900	-0,52%	790,0900	802,7800	782,3400	425.819	,00
25/10/2013	793,7000	-0,74%	795,2600	811,6000	791,2700	374.887	,00
24/10/2013	799,5900	1,97%	782,7200	803,5300	775,2600	340.297	,00
23/10/2013	784,1700	-3,96%	811,4500	815,0700	780,1200	702.947	,00
22/10/2013	816,5100	-0,71%	822,8100	826,8300	810,8500	630.612	,00
21/10/2013	822,3900	2,71%	802,9700	822,3900	790,0200	1.537.481	,00
18/10/2013	800,6900	3,18%	778,9400	802,3300	774,4400	987.086	,00
17/10/2013	776,0500	0,62%	778,1400	781,7700	768,5500	294.553	,00
16/10/2013	771,2300	0,39%	758,1600	774,9700	756,5000	386.996	,00
15/10/2013	768,2700	2,21%	756,7200	774,3600	752,3800	898.320	,00
14/10/2013	751,6600	2,22%	730,6800	755,9900	726,3500	517.959	,00
11/10/2013	735,3200	-3,14%	765,6200	765,6200	732,1300	401.229	,00
10/10/2013	759,1700	1,53%	753,2300	761,0000	747,9100	452.216	,00
09/10/2013	747,7600	-1,19%	755,7500	756,7000	741,8100	423.357	,00
08/10/2013	756,7800	-0,90%	776,1400	776,8600	749,8800	603.425	,00
07/10/2013	763,6700	2,61%	748,5400	765,2200	736,2400	793.955	,00
04/10/2013	744,2100	2,55%	733,2800	744,2100	728,5800	548.010	,00
03/10/2013	725,7100	1,33%	717,8700	729,5300	716,7000	251.239	,00
02/10/2013	716,2100	1,40%	707,9900	723,5400	705,9900	230.512	,00
01/10/2013	706,3300	0,67%	701,0000	715,2500	701,0000	211.640	,00
30/9/2013	701,6100	-4,12%	729,5700	729,5700	697,5600	461.794	,00
27/9/2013	731,7400	-1,21%	743,6200	746,2700	730,1700	449.009	,00
26/9/2013	740,7300	0,62%	739,8100	746,5000	728,5300	327.894	,00
25/9/2013	736,2000	0,69%	731,2000	747,5700	726,6800	557.415	,00
24/9/2013	731,1500	3,56%	711,0800	734,4400	699,2000	313.459	,00
23/9/2013	706,0200	-0,15%	712,8700	712,8700	702,3700	199.980	,00
20/9/2013	707,1000	-2,12%	723,1500	724,5600	707,1000	258.135	,00
19/9/2013	722,4300	1,44%	717,2100	728,1700	712,0700	370.961	,00
18/9/2013	712,1600	-2,02%	729,7000	729,7000	708,3900	405.985	,00
17/9/2013	726,8100	3,00%	706,0300	728,3100	700,9700	847.648	,00
16/9/2013	705,6100	3,23%	693,6200	708,2000	686,1900	534.215	,00
13/9/2013	683,5100	-0,91%	694,1100	696,3900	682,8200	150.179	,00
12/9/2013	689,7700	0,84%	683,3100	693,6100	680,4700	185.957	,00
11/9/2013	684,0300	-0,62%	688,7900	697,8300	683,7600	146.554	,00
10/9/2013	688,2900	0,45%	693,8400	698,6800	684,1900	367.023	,00
09/9/2013	685,1800	1,45%	675,8300	686,6700	671,8100	226.205	,00
06/9/2013	675,4100	1,47%	664,8100	680,7300	659,4400	262.683	,00
05/9/2013	665,6400	0,41%	662,0600	667,4800	662,0600	87.045	,00
04/9/2013	662,8900	-0,52%	665,1100	667,9000	649,9100	151.736	,00
03/9/2013	666,3500	2,16%	655,9000	666,3500	653,0100	145.277	,00
02/9/2013	652,2900	-0,44%	655,8800	665,0700	650,2900	165.005	,00
30/8/2013	655,1600	-0,49%	657,4000	668,4300	655,1600	207.621	,00
29/8/2013	658,3800	-0,19%	660,0700	667,5300	654,6600	128.493	,00
28/8/2013	659,6500	0,30%	651,1400	660,2800	643,8800	281.504	,00
27/8/2013	657,6500	-3,88%	683,3800	696,4600	648,7500	407.586	,00
26/8/2013	684,2100	-0,94%	696,4600	696,4600	680,9400	45.857	,00
23/8/2013	690,6800	1,89%	677,4300	691,3400	675,4100	130.112	,00
22/8/2013	677,8500	-0,58%	683,9700	683,9700	669,9400	120.418	,00
21/8/2013	681,8000	0,62%	675,1300	687,5200	668,9900	146.973	,00
20/8/2013	677,6000	-2,62%	690,7400	694,8500	673,6600	202.938	,00
19/8/2013	695,8000	-2,63%	721,1400	721,1400	690,6200	196.311	,00
16/8/2013	714,6300	0,23%	711,6300	718,4400	708,9400	107.993	,00
14/8/2013	712,9700	1,13%	704,5700	712,9700	695,2400	110.184	,00
13/8/2013	704,9800	-2,69%	728,0600	730,5300	704,9800	222.316	,00
12/8/2013	724,4500	3,05%	707,3100	726,7700	703,7000	353.520	,00
09/8/2013	702,9800	-0,30%	709,4000	714,9900	695,4100	171.666	,00
08/8/2013	705,0600	0,66%	701,4200	710,9000	698,9300	122.950	,00
07/8/2013	700,4300	0,75%	692,3300	705,4900	683,4800	113.359	,00
06/8/2013	695,2200	-0,16%	696,7500	707,7700	689,2300	146.786	,00
05/8/2013	696,3300	-0,80%	693,2500	708,6700	687,3600	73.664	,00
02/8/2013	701,9200	1,48%	692,4300	717,8200	692,4300	241.730	,00
01/8/2013	691,7100	1,86%	682,3600	691,7100	678,7500	80.705	,00
31/7/2013	679,0500	-0,28%	667,9700	685,5100	665,4800	77.599	,00
30/7/2013	680,9800	-0,88%	684,1200	686,0100	675,2000	77.336	,00
29/7/2013	687,0100	1,22%	684,4900	693,3300	682,8700	231.650	,00
26/7/2013	678,7100	4,67%	649,6500	681,0300	649,6500	286.049	,00
25/7/2013	648,4100	2,11%	635,2600	648,4100	634,9600	168.843	,00
24/7/2013	635,0300	0,11%	633,8200	641,0400	631,8600	160.915	,00
23/7/2013	634,3100	-0,70%	638,3700	647,0900	634,3100	84.042	,00
22/7/2013	638,7900	-0,38%	647,7000	647,7000	636,3700	68.631	,00
19/7/2013	641,2000	-0,99%	649,7800	650,7000	630,3500	129.830	,00
18/7/2013	647,6100	0,63%	646,4500	649,0500	635,8500	166.000	,00
17/7/2013	643,5600	1,99%	636,9900	644,8200	634,3300	158.650	,00
16/7/2013	630,9800	2,45%	615,2000	633,4200	608,9200	194.992	,00
15/7/2013	615,9200	-0,69%	611,5200	618,5200	607,0000	223.802	,00
12/7/2013	620,1900	0,43%	621,8800	627,6600	614,0100	210.302	,00
11/7/2013	617,5400	-1,95%	630,2800	643,1200	610,2800	333.949	,00
10/7/2013	629,7900	-3,05%	644,5300	644,5300	623,7900	339.113	,00
09/7/2013	649,5900	-2,47%	664,7800	666,3300	645,0900	232.351	,00
08/7/2013	666,0200	-0,68%	671,2900	678,4100	648,1600	327.761	,00
05/7/2013	670,5700	0,93%	670,1600	677,8300	660,9900	255.192	,00
04/7/2013	664,3800	-0,79%	670,1300	673,4400	648,0700	234.312	,00
03/7/2013	669,6400	0,60%	660,5600	673,2500	645,9400	476.077	,00
02/7/2013	665,6200	-4,14%	696,5200	696,5200	662,7300	274.644	,00
01/7/2013	694,3500	-0,17%	694,5200	700,2000	685,1500	133.856	,00
28/6/2013	695,5100	2,34%	686,0800	699,6800	680,2100	144.810	,00
27/6/2013	679,5800	-1,97%	696,8400	696,8400	672,0100	291.104	,00
26/6/2013	693,2300	-0,05%	705,8500	705,8500	684,0400	233.245	,00
25/6/2013	693,5700	0,83%	690,3700	704,2800	690,3700	191.231	,00
21/6/2013	687,8800	-3,98%	706,9900	716,8800	686,6300	324.917	,00
20/6/2013	716,3800	0,72%	720,6400	721,3900	699,1800	237.355	,00
19/6/2013	711,2500	-0,93%	720,0000	724,2700	706,4200	206.839	,00
18/6/2013	717,9300	2,96%	705,2300	726,2600	685,0500	734.659	,00
17/6/2013	697,2800	-1,85%	700,6900	705,4900	685,0500	388.424	,00
14/6/2013	710,3900	2,35%	694,9000	713,9200	694,9000	286.010	,00
13/6/2013	694,0700	2,12%	676,7700	704,9900	659,1500	598.498	,00
12/6/2013	679,6600	-3,91%	697,4700	720,5900	675,7900	541.559	,00
11/6/2013	707,2800	-4,48%	732,4700	733,9200	703,4000	454.979	,00
10/6/2013	740,4200	-0,05%	740,4100	757,8200	728,3400	667.763	,00
07/6/2013	740,8200	3,37%	715,9800	745,5500	705,4500	255.031	,00
06/6/2013	716,7000	-0,41%	720,4900	726,7000	713,2700	176.172	,00
05/6/2013	719,6600	0,55%	719,3100	728,7000	706,3100	190.307	,00
04/6/2013	715,7000	-3,21%	738,7300	743,5600	715,1600	245.560	,00
03/6/2013	739,4600	3,51%	717,9900	740,5900	715,1100	375.537	,00
31/5/2013	714,3800	3,48%	695,8100	720,3500	688,8300	355.290	,00
30/5/2013	690,3800	-5,48%	729,6500	729,6500	687,6400	569.802	,00
29/5/2013	730,4200	-1,88%	743,9500	743,9500	719,7700	242.276	,00
28/5/2013	744,4100	-1,75%	758,5700	771,1400	740,9200	362.492	,00
27/5/2013	757,6500	-0,57%	762,4200	775,5900	750,5900	393.197	,00
24/5/2013	761,9600	0,86%	756,2000	766,7500	734,5200	396.764	,00
23/5/2013	755,4300	-2,88%	761,9300	772,0100	753,4100	468.459	,00
22/5/2013	777,8000	4,13%	750,4500	777,8000	742,7300	729.373	,00
21/5/2013	746,9600	-6,38%	786,2300	790,0300	741,6100	1.707.100	,00
20/5/2013	797,8600	-3,35%	833,2800	843,3900	797,8600	556.337	,00
17/5/2013	825,5300	-0,64%	827,0400	840,5100	821,9500	633.215	,00
16/5/2013	830,8100	-1,10%	844,3200	848,1900	822,0100	532.236	,00
15/5/2013	840,0600	3,66%	821,1200	847,5800	816,4700	612.949	,00
14/5/2013	810,3800	-1,10%	827,1500	828,3900	802,5700	361.519	,00
13/5/2013	819,4100	2,87%	784,5700	819,4100	784,5700	479.386	,00
10/5/2013	796,5800	-1,95%	810,2000	819,0400	793,0200	416.795	,00
09/5/2013	812,3900	2,71%	794,8400	820,8300	794,8400	885.628	,00
08/5/2013	790,9700	10,44%	735,5800	793,6000	731,7000	906.015	,00
02/5/2013	716,2100	1,97%	702,7800	727,5800	698,9100	431.600	,00
30/4/2013	702,4000	-2,14%	718,2200	719,0600	695,5700	339.720	,00
29/4/2013	717,7600	-0,93%	725,2800	740,0000	701,2400	450.399	,00
26/4/2013	724,5100	0,37%	731,9400	742,3900	707,7800	614.044	,00
25/4/2013	721,8700	0,98%	715,6100	733,8300	713,2800	623.837	,00
24/4/2013	714,8400	1,28%	707,3600	717,4300	702,0700	159.287	,00
23/4/2013	705,8100	1,68%	694,5100	705,8300	682,9000	230.168	,00
22/4/2013	694,1200	1,60%	690,9500	708,0000	686,3100	274.940	,00
19/4/2013	683,2100	-1,38%	690,8500	708,4200	683,2100	305.591	,00
18/4/2013	692,7800	-1,21%	707,4500	719,0700	686,9000	520.100	,00
17/4/2013	701,2500	0,89%	701,2600	705,5100	686,2200	342.042	,00
16/4/2013	695,0700	5,37%	650,3700	695,8400	650,3700	530.398	,00
15/4/2013	659,6600	0,75%	659,8100	667,5600	646,1800	339.095	,00
12/4/2013	654,7800	0,34%	654,8600	661,8300	625,2000	300.227	,00
11/4/2013	652,5300	1,58%	643,3000	659,4300	634,1900	545.834	,00
10/4/2013	642,3800	2,75%	630,6200	650,5900	629,3000	584.002	,00
09/4/2013	625,2000	5,87%	609,1300	633,5100	600,6100	485.716	,00
08/4/2013	590,5400	-0,14%	585,9400	594,3300	555,6300	577.544	,00
05/4/2013	591,3600	-2,94%	609,6800	613,0100	587,8300	278.815	,00
04/4/2013	609,3000	2,18%	603,1500	669,4900	603,1500	283.391	,00
03/4/2013	596,3200	-5,03%	631,7700	643,6100	596,3200	252.537	,00
02/4/2013	627,9000	-2,94%	653,9000	654,6700	626,9600	235.811	,00
28/3/2013	646,9300	2,52%	632,9700	656,1500	626,7100	260.476	,00
27/3/2013	631,0500	-2,20%	645,6900	653,7200	598,0300	599.227	,00
26/3/2013	645,2300	-2,48%	663,9600	663,9600	615,5200	443.338	,00
22/3/2013	661,6400	5,47%	628,8900	661,6400	618,0500	496.021	,00
21/3/2013	627,3500	-3,88%	658,8600	665,3700	618,6900	410.908	,00
20/3/2013	652,6600	0,52%	641,5400	671,2500	633,8700	590.890	,00
19/3/2013	649,2800	-8,90%	711,7800	711,7800	649,2800	482.992	,00
15/3/2013	712,7000	3,57%	689,4200	714,3200	687,3400	233.875	,00
14/3/2013	688,1100	-1,76%	689,5700	708,1600	683,3200	371.838	,00
13/3/2013	700,4100	3,08%	679,8900	702,6900	651,8900	518.726	,00
12/3/2013	679,5000	5,48%	641,0800	682,1500	631,8900	623.299	,00
11/3/2013	644,1700	-3,31%	667,0200	671,6700	639,7500	263.604	,00
08/3/2013	666,2500	-1,08%	674,7000	681,6700	648,4300	608.797	,00
07/3/2013	673,5400	-4,05%	702,7300	710,7900	669,5500	430.703	,00
06/3/2013	701,9600	-0,52%	707,1600	717,1900	698,7000	441.424	,00
05/3/2013	705,6100	-2,71%	725,6300	736,6200	701,6600	508.569	,00
04/3/2013	725,2400	-3,66%	754,1400	754,1400	724,3900	445.437	,00
01/3/2013	752,8200	-2,55%	772,4900	773,7700	750,7500	245.339	,00
28/2/2013	772,5000	0,12%	771,9400	792,5200	771,9400	166.561	,00
27/2/2013	771,5600	0,17%	771,5500	781,7800	770,7100	225.236	,00
26/2/2013	770,2300	-0,66%	775,7500	775,7500	742,0700	429.968	,00
25/2/2013	775,3600	-2,07%	792,1000	798,9400	775,1200	191.822	,00
22/2/2013	791,7200	1,08%	772,6000	793,5000	769,8200	383.610	,00
21/2/2013	783,2600	-3,60%	812,1300	812,8600	776,1300	646.938	,00
20/2/2013	812,5100	-0,60%	814,3000	823,2400	809,6000	219.479	,00
19/2/2013	817,4000	0,27%	813,6100	826,4500	810,1800	305.238	,00
18/2/2013	815,1600	2,38%	795,8200	825,2900	795,8200	706.659	606.368,73
15/2/2013	796,2100	1,83%	782,6900	797,2600	779,1500	336.429	283.988,58
14/2/2013	781,9100	2,78%	761,1400	786,9700	761,1400	501.626	341.107,80
13/2/2013	760,7500	-1,62%	767,0500	775,9600	744,1000	401.005	449.872,51
12/2/2013	773,2500	2,56%	757,0100	776,1100	753,2700	331.644	237.492,43
11/2/2013	753,9300	-2,91%	776,9100	784,3000	753,9300	331.692	237.651,09
08/2/2013	776,5200	-2,40%	793,2700	802,5600	776,2400	289.286	238.296,47
07/2/2013	795,5900	-0,08%	796,9900	804,2900	784,9800	265.839	187.704,03
06/2/2013	796,2200	1,18%	788,8600	811,0800	788,8400	687.829	472.715,88
05/2/2013	786,9300	3,83%	754,0100	787,0700	754,0100	625.197	418.537,83
04/2/2013	757,8800	1,50%	744,7100	770,7900	719,4600	803.108	523.004,32
01/2/2013	746,6500	-2,35%	765,3600	777,6500	741,4300	517.618	537.933,05
31/1/2013	764,5800	-2,30%	783,3500	783,3500	745,4900	605.974	498.399,08
30/1/2013	782,5800	-3,81%	811,2400	811,2400	782,5800	382.447	448.240,27
29/1/2013	813,5600	0,70%	806,3200	816,2700	793,0500	510.588	380.603,47
28/1/2013	807,8700	-0,96%	818,1000	825,8500	804,2100	397.683	320.203,15
25/1/2013	815,7100	3,46%	794,9800	818,1700	771,5800	478.815	394.689,57
24/1/2013	788,4000	-7,12%	863,9500	863,9500	781,1200	1.087.794	998.701,13
23/1/2013	848,8500	3,14%	824,1500	848,8500	817,0900	679.025	565.130,16
22/1/2013	822,9900	1,81%	804,5100	823,0900	799,2100	487.376	501.010,39
21/1/2013	808,3900	0,08%	808,5400	825,1900	790,2100	623.197	692.337,87
18/1/2013	807,7700	4,36%	777,9600	811,4000	777,9600	759.934	634.583,14
17/1/2013	774,0300	0,19%	780,3100	781,2300	758,2400	532.870	626.255,14
16/1/2013	772,5700	-0,67%	778,8800	797,5100	766,0500	483.965	404.460,57
15/1/2013	777,8200	-2,35%	796,9100	806,9900	767,3000	1.063.896	729.708,32
14/1/2013	796,5300	-7,31%	852,3500	886,9600	795,9600	1.132.581	842.920,27
11/1/2013	859,3200	-0,53%	865,4600	872,0400	852,9500	446.700	343.957,48
10/1/2013	863,9100	3,34%	837,5700	877,8300	837,5700	958.947	747.868,76
09/1/2013	836,0200	2,51%	814,3700	842,6400	800,3100	492.420	375.640,83
08/1/2013	815,5300	0,58%	804,6100	841,7500	803,0600	853.606	649.940,24
07/1/2013	810,8100	-1,12%	821,5700	821,5700	787,8800	729.376	524.306,47
04/1/2013	820,0200	-0,76%	824,7100	854,6500	812,5900	989.783	762.512,22
03/1/2013	826,2600	4,09%	794,1600	831,0200	778,6300	520.887	469.179,70
02/1/2013	793,7800	6,95%	750,7200	798,5000	750,7200	679.828	645.404,06
31/12/2012	742,2000	-0,67%	747,9500	758,8600	736,0400	270.825	178.712,13
28/12/2012	747,1800	3,76%	713,8900	762,1500	705,6000	802.907	589.573,52
27/12/2012	720,0900	0,00%	683,4000	722,4000	683,4000	637.790	476.089,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%