Συνεχης ενημερωση

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

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
23/11/2012	240,4000	0,44%	246,3000	247,7700	236,8500	335.600	151.698,88
22/11/2012	239,3500	-2,22%	247,3600	254,9600	238,2400	438.101	201.400,09
21/11/2012	244,7800	6,10%	229,7400	245,1500	219,8800	410.130	172.106,21
20/11/2012	230,7100	9,00%	208,7300	234,0700	208,7300	456.409	208.651,89
19/11/2012	211,6600	6,23%	198,8300	212,7700	197,6700	213.353	101.725,03
16/11/2012	199,2400	3,83%	192,4500	200,4900	189,1400	148.490	55.216,18
15/11/2012	191,8900	0,58%	192,2600	196,9100	187,4600	96.550	42.947,08
14/11/2012	190,7900	11,50%	170,0000	191,6100	170,0000	141.816	59.659,47
13/11/2012	171,1100	-1,42%	170,6400	173,8200	167,7900	116.059	41.072,36
12/11/2012	173,5800	-3,41%	184,0200	185,8600	171,1000	141.927	54.592,05
09/11/2012	179,7100	1,71%	175,9600	183,3800	175,9600	110.270	35.477,77
08/11/2012	176,6900	-5,52%	182,6000	186,2700	164,2800	298.406	94.142,97
07/11/2012	187,0100	4,65%	179,9500	189,3800	174,5300	129.880	45.902,23
06/11/2012	178,7000	1,28%	175,8800	179,6700	174,4900	110.936	42.561,59
05/11/2012	176,4400	3,45%	170,6900	178,8100	166,0300	47.712	17.201,58
02/11/2012	170,5500	6,69%	157,2800	171,3800	155,5200	70.086	23.341,04
01/11/2012	159,8600	-8,45%	170,2900	172,0600	157,7300	166.769	55.139,97
31/10/2012	174,6100	-2,35%	173,5200	184,9600	170,6500	106.031	38.142,17
30/10/2012	178,8100	-1,87%	183,6800	188,8300	172,3100	158.800	52.521,98
29/10/2012	182,2100	-9,56%	197,8000	198,9100	171,5400	179.798	66.702,56
26/10/2012	201,4800	-1,34%	200,0400	203,1900	191,8600	118.414	46.843,98
25/10/2012	204,2100	1,69%	212,9500	212,9500	197,6600	151.146	60.080,40
24/10/2012	200,8100	-1,27%	200,3400	203,4000	192,3000	133.489	55.197,97
23/10/2012	203,4000	-4,85%	212,6700	217,0800	203,4000	198.741	81.030,98
22/10/2012	213,7700	9,66%	196,3300	220,8800	194,9400	755.856	301.465,19
19/10/2012	194,9400	4,51%	186,8000	196,5500	186,8000	126.126	55.764,50
18/10/2012	186,5200	5,03%	176,6100	192,6900	176,6100	365.500	136.049,90
17/10/2012	177,5900	7,79%	166,0100	183,8100	166,0100	475.442	184.941,65
16/10/2012	164,7600	2,49%	163,6900	166,6000	160,4200	283.526	111.320,05
15/10/2012	160,7500	0,78%	159,8800	168,3000	159,4600	213.103	75.842,07
12/10/2012	159,5100	-1,00%	166,6400	167,0000	156,3400	753.201	265.147,33
11/10/2012	161,1200	-2,45%	161,4900	165,1700	154,5000	162.973	48.345,31
10/10/2012	165,1700	-6,73%	171,2100	172,4400	160,4200	150.637	50.622,87
09/10/2012	177,0900	1,32%	176,3200	179,4900	173,1800	72.370	23.554,12
08/10/2012	174,7900	-1,58%	178,6100	183,6300	168,7100	214.406	79.883,18
05/10/2012	177,5900	3,74%	174,5000	181,7500	171,9200	350.567	122.487,32
04/10/2012	171,1900	7,28%	159,2000	174,1400	159,2000	389.819	121.681,38
03/10/2012	159,5700	0,31%	159,8200	167,9200	159,5700	53.696	19.146,15
02/10/2012	159,0800	3,24%	158,8700	159,5000	151,9700	87.710	24.706,34
01/10/2012	154,0900	2,02%	153,6200	156,2600	150,3100	25.654	7.437,81
28/9/2012	151,0400	0,11%	155,6500	158,0300	151,0400	43.569	11.884,70
27/9/2012	150,8700	-3,06%	156,7400	158,9600	150,1400	77.255	22.179,44
26/9/2012	155,6300	-4,04%	160,7200	164,7700	154,0100	174.211	47.861,66
25/9/2012	162,1900	0,76%	162,8000	166,2400	156,9100	154.662	42.878,94
24/9/2012	160,9600	1,44%	163,6900	171,7800	160,1400	136.278	41.306,61
21/9/2012	158,6800	8,17%	147,8000	161,2200	147,8000	254.199	75.441,92
20/9/2012	146,6900	6,07%	141,6000	149,4600	139,9600	232.180	64.554,96
19/9/2012	138,2900	2,32%	133,4800	140,6900	132,0100	140.368	39.097,26
18/9/2012	135,1500	3,82%	127,4000	139,7600	127,4000	112.817	29.911,74
17/9/2012	130,1800	2,77%	130,7200	132,3900	127,6800	40.490	10.560,90
14/9/2012	126,6700	-2,84%	129,8100	136,2000	125,9200	121.091	27.481,98
13/9/2012	130,3700	-2,48%	128,9500	143,6400	127,7900	161.362	43.403,32
12/9/2012	133,6800	9,28%	125,6400	134,4100	123,4300	256.475	63.159,31
11/9/2012	122,3300	2,71%	116,3100	124,4500	116,3100	86.479	20.012,20
10/9/2012	119,1000	5,65%	112,4500	121,3100	112,4500	117.598	27.215,85
07/9/2012	112,7300	3,03%	113,4500	116,2700	109,1200	138.289	30.057,88
06/9/2012	109,4100	1,42%	104,9300	110,7900	102,8000	71.537	15.869,96
05/9/2012	107,8800	7,34%	101,6100	108,0200	99,7100	139.731	26.547,58
04/9/2012	100,5000	1,12%	101,2000	102,9500	98,0100	43.742	8.314,88
03/9/2012	99,3900	-5,03%	103,3900	103,3900	99,2500	47.804	9.150,63
31/8/2012	104,6500	0,31%	103,2200	105,1500	102,9500	23.237	4.977,50
30/8/2012	104,3300	2,11%	101,4400	105,4800	101,4400	97.010	18.581,04
29/8/2012	102,1700	2,84%	100,0800	102,5400	99,2500	21.473	4.339,32
28/8/2012	99,3500	0,16%	96,5500	100,7400	95,7100	54.977	11.965,23
27/8/2012	99,1900	2,19%	98,4500	99,5600	95,8500	49.458	9.011,78
24/8/2012	97,0600	-1,77%	97,5600	99,2700	94,9800	27.930	5.653,85
23/8/2012	98,8100	-5,02%	104,1700	104,1700	96,3200	10.300	2.206,21
22/8/2012	104,0300	0,54%	104,0300	104,0300	104,0300	3.510	594,51
21/8/2012	103,4700	3,93%	102,5000	103,8400	100,9000	3.121	587,43
20/8/2012	99,5600	-0,76%	99,3500	101,0300	97,1400	8.500	1.486,70
17/8/2012	100,3200	-0,92%	100,6900	101,2500	100,3200	6.108	1.583,32
16/8/2012	101,2500	-0,63%	102,7300	103,9800	98,9000	14.322	3.827,81
14/8/2012	101,8900	0,40%	102,4500	102,4500	101,6100	27.314	6.343,29
13/8/2012	101,4800	-2,54%	105,5900	105,5900	100,9200	16.128	3.132,05
10/8/2012	104,1200	2,24%	104,4900	104,4900	104,1200	10.500	1.810,50
09/8/2012	101,8400	-0,57%	103,5200	104,6300	99,5000	7.370	1.772,51
08/8/2012	102,4200	-4,21%	102,1400	105,8700	101,6900	29.919	5.069,75
07/8/2012	106,9200	0,70%	102,8700	109,5000	102,8700	23.100	4.085,88
06/8/2012	106,1800	4,27%	100,3600	106,1800	100,3600	6.614	1.621,56
03/8/2012	101,8300	-2,70%	103,6800	103,6800	101,6900	26.118	6.414,35
02/8/2012	104,6600	-2,03%	105,5800	106,0500	104,6600	10.306	2.714,32
01/8/2012	106,8300	1,49%	107,3500	107,3500	104,9800	20.715	3.895,40
31/7/2012	105,2600	-1,05%	107,8600	109,3400	104,3400	36.302	8.024,93
30/7/2012	106,3800	0,76%	105,6700	109,5600	104,6400	53.119	11.246,08
27/7/2012	105,5800	3,88%	102,1000	105,5800	101,1100	46.784	8.716,34
26/7/2012	101,6400	-0,25%	102,7900	102,9900	99,9500	46.282	6.996,50
25/7/2012	101,8900	0,05%	104,5500	104,6400	100,4500	57.722	7.988,27
24/7/2012	101,8400	2,38%	100,1900	105,2900	100,1900	49.511	9.590,17
23/7/2012	99,4700	-11,86%	107,0200	114,5000	99,4700	100.559	16.506,84
20/7/2012	112,8600	2,71%	111,1700	115,0500	108,7400	229.224	40.386,45
19/7/2012	109,8800	0,78%	109,8400	110,3300	106,0800	17.644	3.526,78
18/7/2012	109,0300	-0,76%	110,3200	110,3200	108,0500	45.140	7.640,39
17/7/2012	109,8700	0,45%	110,4600	112,1800	107,1200	55.053	12.038,37
16/7/2012	109,3800	0,75%	109,2100	112,5000	109,1000	98.866	17.928,55
13/7/2012	108,5700	-0,32%	108,8300	111,1100	107,1200	21.352	4.753,07
12/7/2012	108,9200	-0,26%	109,5600	112,0900	106,6100	53.641	14.579,80
11/7/2012	109,2000	-4,43%	114,9800	114,9800	107,7900	46.376	8.029,99
10/7/2012	114,2600	-5,14%	120,8100	123,8600	113,4200	41.451	7.942,33
09/7/2012	120,4500	-0,39%	120,2800	125,1400	116,6000	57.026	12.063,76
06/7/2012	120,9200	1,66%	119,3000	120,9200	115,2100	23.535	4.558,82
05/7/2012	118,9400	1,61%	117,8600	121,9300	117,2500	101.524	19.891,80
04/7/2012	117,0500	4,49%	108,3500	119,7300	106,5100	75.255	14.801,72
03/7/2012	112,0200	0,39%	111,6800	116,1800	111,0700	67.409	13.920,88
02/7/2012	111,5900	-2,35%	115,0900	116,9100	110,2000	27.390	5.559,76
29/6/2012	114,2800	0,49%	115,0100	120,4100	113,2100	75.517	18.772,04
28/6/2012	113,7200	-0,18%	111,0100	115,4900	109,2000	28.274	5.143,39
27/6/2012	113,9200	-0,15%	114,9000	114,9000	110,7400	46.854	10.300,34
26/6/2012	114,0900	0,18%	113,9700	117,0100	110,2000	32.515	5.282,60
25/6/2012	113,8800	-5,09%	119,2500	121,4200	113,3100	149.867	36.327,48
22/6/2012	119,9900	-2,02%	124,0100	126,8300	119,8300	95.123	29.781,85
21/6/2012	122,4700	1,47%	120,2000	123,7700	116,6700	140.903	38.592,09
20/6/2012	120,6900	1,03%	119,8200	125,7000	115,9700	254.058	62.593,70
19/6/2012	119,4600	1,99%	118,7500	122,0100	112,4300	103.528	21.469,32
18/6/2012	117,1300	4,10%	118,6500	132,3600	110,8600	183.424	43.759,26
15/6/2012	112,5200	1,36%	111,9100	119,0400	109,0200	122.330	25.447,89
14/6/2012	111,0100	9,29%	101,8200	114,1700	101,8200	345.577	73.533,65
13/6/2012	101,5700	2,53%	99,6900	106,5800	98,5300	184.174	37.955,88
12/6/2012	99,0600	1,50%	92,7400	99,2300	92,7400	110.505	22.744,90
11/6/2012	97,6000	5,81%	92,7800	100,5400	92,7800	63.820	12.551,35
08/6/2012	92,2400	-3,91%	93,7300	98,3100	90,2000	74.851	13.226,91
07/6/2012	95,9900	4,85%	91,9100	98,5200	91,1300	45.744	10.324,51
06/6/2012	91,5500	12,77%	77,6600	92,8400	77,6600	159.491	31.707,50
05/6/2012	81,1800	-7,57%	89,7700	90,2600	78,7800	79.810	13.786,60
01/6/2012	87,8300	3,29%	85,3900	91,0900	84,0700	114.413	20.710,89
31/5/2012	85,0300	7,00%	80,2000	85,0300	77,9300	59.709	8.146,76
30/5/2012	79,4700	-3,32%	82,3800	82,7600	79,1900	10.494	1.335,97
29/5/2012	82,2000	5,25%	78,5500	82,5200	78,2800	25.656	3.797,13
28/5/2012	78,1000	-0,10%	76,5600	85,0000	76,5600	153.002	22.237,74
25/5/2012	78,1800	2,96%	77,4900	80,6900	76,1400	80.725	11.521,96
24/5/2012	75,9300	-0,64%	76,7400	80,2600	74,3300	130.167	17.988,53
23/5/2012	76,4200	-4,12%	80,0200	83,2400	75,9700	97.480	13.843,65
22/5/2012	79,7000	-1,86%	81,4100	83,1800	76,9600	140.897	19.691,38
21/5/2012	81,2100	-1,52%	82,8600	88,7200	78,8700	139.343	20.946,04
18/5/2012	82,4600	-0,08%	84,8100	85,2000	82,0600	126.965	19.647,69
17/5/2012	82,5300	-4,85%	87,5200	89,4000	82,5300	358.125	55.421,48
16/5/2012	86,7400	1,92%	86,7100	91,9500	85,5700	75.759	11.326,20
15/5/2012	85,1100	-4,28%	89,6400	92,7600	85,0200	54.250	8.422,00
14/5/2012	88,9200	-3,59%	89,1000	90,8900	86,8600	67.297	11.275,81
11/5/2012	92,2300	-0,61%	93,3900	98,0900	90,3400	53.851	8.689,14
10/5/2012	92,8000	0,50%	92,4000	95,1900	90,0100	79.734	13.798,84
09/5/2012	92,3400	-1,04%	97,6100	97,6100	92,0500	96.327	16.408,71
08/5/2012	93,3100	-7,18%	103,2600	104,7700	92,7300	82.681	14.755,35
07/5/2012	100,5300	-6,18%	107,2200	107,2200	98,8500	30.707	5.689,87
04/5/2012	107,1500	-0,49%	107,8800	109,1100	104,7500	39.465	7.455,08
03/5/2012	107,6800	-1,06%	109,0300	109,9900	106,5700	56.530	10.988,57
02/5/2012	108,8300	-1,79%	111,0100	111,0100	106,6500	169.075	33.146,07
30/4/2012	110,8100	0,27%	109,7300	113,2500	108,9300	7.525	1.551,36
27/4/2012	110,5100	0,75%	110,0200	113,2500	106,6900	30.747	6.356,61
26/4/2012	109,6900	-1,12%	111,4600	119,2200	108,4300	98.233	19.941,91
25/4/2012	110,9300	-1,06%	112,9000	115,5500	110,8300	246.723	55.941,89
24/4/2012	112,1200	-2,50%	113,0400	115,0000	109,9700	44.527	9.441,29
23/4/2012	115,0000	0,30%	117,3900	117,5200	113,2200	36.654	7.689,93
20/4/2012	114,6600	-0,79%	115,8300	117,0000	113,0400	23.304	4.890,92
19/4/2012	115,5700	-1,00%	117,0700	118,3900	115,1800	39.396	8.426,87
18/4/2012	116,7400	-0,12%	117,3300	119,5300	115,9600	35.955	7.833,15
17/4/2012	116,8800	-0,99%	118,8300	121,0500	116,6100	64.103	13.614,35
12/4/2012	118,0500	-1,94%	121,0000	123,8700	116,1000	28.199	5.363,81
11/4/2012	120,3800	-0,97%	122,0800	122,2900	117,4100	111.853	23.586,64
10/4/2012	121,5600	3,10%	117,1200	123,8500	114,7700	70.746	15.297,91
05/4/2012	117,9100	-1,79%	119,7300	121,4000	116,8200	107.819	23.485,10
04/4/2012	120,0600	-2,60%	123,1900	125,4600	118,4200	82.091	18.247,03
03/4/2012	123,2700	1,71%	121,2100	123,6100	119,6600	36.038	8.377,22
02/4/2012	121,2000	-3,35%	126,4400	126,4400	118,5500	53.520	11.131,26
30/3/2012	125,4000	0,02%	126,3700	127,4800	121,3800	127.364	28.969,52
29/3/2012	125,3700	-3,78%	133,3000	133,6100	125,3700	51.069	12.132,92
28/3/2012	130,2900	1,16%	127,7900	134,0000	126,8000	35.121	8.531,43
27/3/2012	128,7900	-4,01%	134,7300	134,7900	127,8100	49.439	11.145,28
26/3/2012	134,1700	-0,39%	133,9500	134,6300	132,0200	22.089	5.195,73
23/3/2012	134,7000	0,75%	134,1300	136,1700	133,1600	26.535	6.562,18
22/3/2012	133,7000	-2,58%	137,4800	137,4800	133,2100	75.743	17.587,20
21/3/2012	137,2400	0,55%	137,2200	137,2400	133,8200	56.580	12.939,16
20/3/2012	136,4900	-0,15%	143,3200	143,8100	135,6400	96.798	23.228,92
19/3/2012	136,6900	-1,04%	138,4900	140,8500	136,6900	36.672	9.792,79
16/3/2012	138,1200	2,30%	135,6400	139,6600	133,5500	82.265	20.359,92
15/3/2012	135,0200	-0,67%	135,9100	139,5900	133,3500	18.511	4.417,17
14/3/2012	135,9300	0,13%	135,7500	137,9300	134,3500	43.632	9.887,71
13/3/2012	135,7600	1,97%	133,9200	137,0600	133,6100	40.361	9.966,79
12/3/2012	133,1400	-4,60%	140,4800	141,9300	132,8300	79.040	19.744,28
09/3/2012	139,5600	0,40%	139,5000	143,8000	136,2100	49.554	11.109,25
08/3/2012	139,0100	0,04%	139,8700	142,2700	138,4400	73.264	18.322,43
07/3/2012	138,9500	-2,08%	143,1900	146,5900	138,7500	50.465	13.300,76
06/3/2012	141,9000	1,83%	138,6100	145,9300	138,6100	65.266	16.022,73
05/3/2012	139,3500	-2,36%	142,9100	144,1700	139,2600	32.028	,00
02/3/2012	142,7200	2,21%	140,5000	143,9500	138,8100	71.917	,00
01/3/2012	139,6300	-0,63%	143,4600	143,4600	136,6500	177.261	,00
29/2/2012	140,5200	3,64%	135,5800	143,8700	135,2400	209.845	,00
28/2/2012	135,5900	-6,68%	145,6800	145,9800	134,9400	125.655	,00
24/2/2012	145,3000	-0,96%	146,7700	150,9700	142,7800	114.095	,00
23/2/2012	146,7100	-1,39%	149,0900	153,2300	146,7100	83.918	,00
22/2/2012	148,7800	-8,53%	162,3500	164,2100	148,2500	242.801	,00
21/2/2012	162,6600	-1,79%	158,6200	167,0000	158,6200	160.690	,00
20/2/2012	165,6200	5,11%	157,7500	168,1300	157,7500	275.547	,00
17/2/2012	157,5700	4,54%	150,6500	160,1500	150,6500	156.562	,00
16/2/2012	150,7300	-0,28%	150,4200	152,7200	145,3900	198.110	,00
15/2/2012	151,1600	-9,07%	166,3500	166,3500	150,6000	87.647	,00
14/2/2012	166,2300	-2,95%	171,9100	172,0400	164,4000	128.801	,00
13/2/2012	171,2900	5,83%	171,8100	174,2500	166,2400	149.629	,00
10/2/2012	161,8600	-6,38%	172,7900	173,0400	161,0300	191.438	,00
09/2/2012	172,8900	9,93%	159,4800	172,9100	155,5400	358.884	,00
08/2/2012	157,2700	0,06%	157,3500	163,5300	156,5600	131.470	,00
07/2/2012	157,1800	-1,55%	164,1400	165,2800	153,6700	94.854	,00
06/2/2012	159,6500	1,77%	157,3700	164,9500	154,6200	221.110	,00
03/2/2012	156,8700	-8,71%	171,4600	178,1100	154,8100	339.084	,00
02/2/2012	171,8300	12,56%	152,5500	173,5500	149,6000	426.664	,00
01/2/2012	152,6600	1,52%	153,3200	158,9800	148,5100	521.669	,00
31/1/2012	150,3700	3,43%	145,9400	152,1900	142,7300	262.923	,00
30/1/2012	145,3900	-1,99%	148,6500	150,4600	144,8400	132.521	,00
27/1/2012	148,3400	-2,29%	152,3000	154,9600	147,2800	331.809	,00
26/1/2012	151,8100	3,92%	144,9100	155,3600	144,6100	261.731	,00
25/1/2012	146,0800	1,18%	145,8400	149,8600	141,5700	119.111	,00
24/1/2012	144,3700	-2,75%	150,6000	151,8200	142,4700	89.275	,00
23/1/2012	148,4500	6,58%	140,6000	150,6500	140,0500	263.171	,00
20/1/2012	139,2800	2,25%	136,4600	139,9100	135,0500	82.725	,00
19/1/2012	136,2100	2,47%	133,0800	139,2900	132,7500	151.413	,00
18/1/2012	132,9300	-0,87%	134,1200	136,0400	131,9600	69.446	,00
17/1/2012	134,1000	0,90%	133,2200	134,3400	132,1200	88.197	,00
16/1/2012	132,9100	-3,24%	131,4700	133,3000	128,6600	53.944	,00
13/1/2012	137,3600	3,84%	131,4200	137,3600	128,5000	75.856	,00
12/1/2012	132,2800	4,34%	126,9600	132,2800	126,6000	34.512	,00
11/1/2012	126,7800	0,51%	125,3400	127,3400	124,6500	31.811	,00
10/1/2012	126,1400	-0,50%	127,0900	130,4000	125,7900	36.268	,00
09/1/2012	126,7800	-1,18%	128,6700	137,5200	125,2900	73.472	,00
05/1/2012	128,3000	-4,38%	138,4200	138,6600	126,5900	50.752	,00
04/1/2012	134,1800	-2,32%	137,8600	138,8400	127,5900	28.486	,00
03/1/2012	137,3700	2,10%	135,0400	139,8100	135,0400	48.171	,00
02/1/2012	134,5500	1,36%	132,7300	138,7700	131,0300	37.685	,00
30/12/2011	132,7500	-0,20%	132,0100	138,6800	131,9000	251.999	,00
29/12/2011	133,0100	-2,32%	136,7300	137,6000	133,0100	24.647	,00
28/12/2011	136,1700	-0,90%	137,7800	140,6900	136,1700	122.840	,00
27/12/2011	137,4100	5,17%	131,6400	137,4100	128,6100	81.996	,00
23/12/2011	130,6600	3,93%	125,7100	130,6600	124,7800	88.424	,00
22/12/2011	125,7200	-0,33%	127,1800	129,2800	124,5900	38.767	,00
21/12/2011	126,1400	-1,02%	127,5000	133,4700	124,6700	84.657	,00
20/12/2011	127,4400	-0,86%	127,4400	131,2200	126,5900	32.262	,00
19/12/2011	128,5500	-2,11%	132,7200	133,5500	128,4700	111.424	,00
16/12/2011	131,3200	0,04%	131,2500	133,5300	129,6600	40.097	,00
15/12/2011	131,2700	0,54%	130,5400	134,7300	127,0100	275.169	,00
14/12/2011	130,5600	-5,94%	139,1400	139,1800	130,5600	113.411	,00
13/12/2011	138,8100	0,02%	139,3600	145,9900	137,1100	179.616	,00
12/12/2011	138,7800	-5,95%	147,8100	147,8100	138,3500	107.226	,00
09/12/2011	147,5600	-1,66%	148,5800	149,3000	146,9800	99.329	,00
08/12/2011	150,0500	-1,59%	152,7800	153,0000	147,6800	73.162	,00
07/12/2011	152,4700	-0,16%	152,9600	155,3900	148,7800	81.160	,00
06/12/2011	152,7100	-0,62%	153,2600	154,4500	148,8400	54.239	,00
05/12/2011	153,6700	0,46%	153,2200	155,2700	146,7700	61.073	,00
02/12/2011	152,9700	0,40%	152,4200	154,3000	148,2800	95.270	,00
01/12/2011	152,3600	1,90%	148,9600	154,0600	148,9600	31.177	,00
30/11/2011	149,5200	0,61%	149,9700	153,2600	144,7800	27.333	,00
29/11/2011	148,6100	-0,15%	150,0700	152,8000	145,5400	42.676	,00
28/11/2011	148,8300	-0,71%	149,8800	152,3800	148,8300	44.657	,00
25/11/2011	149,9000	-2,21%	151,3100	152,3100	147,0000	48.935	,00
24/11/2011	153,2900	0,29%	153,1600	157,3900	152,4400	37.120	,00
23/11/2011	152,8400	-1,63%	153,3800	158,3200	152,4400	55.238	,00
22/11/2011	155,3700	8,84%	143,4500	159,1200	142,6900	98.935	,00
21/11/2011	142,7500	-4,84%	149,6900	149,6900	142,0900	44.583	,00
18/11/2011	150,0100	-2,18%	153,6000	157,3800	148,2800	45.361	,00
17/11/2011	153,3500	1,46%	151,2700	153,5700	146,4600	29.127	,00
16/11/2011	151,1400	-2,17%	154,1100	156,0300	151,1400	39.887	,00
15/11/2011	154,4900	-1,17%	158,2200	161,7700	151,7700	133.167	,00
14/11/2011	156,3200	-1,72%	159,3800	161,8000	155,7700	138.949	,00
11/11/2011	159,0600	-1,07%	160,9100	165,0600	155,4000	87.322	,00
10/11/2011	160,7800	0,16%	159,7700	169,3900	159,7700	85.355	,00
09/11/2011	160,5300	3,65%	155,3300	163,5700	149,8600	139.087	,00
08/11/2011	154,8800	4,07%	148,4400	157,2800	146,5400	82.216	,00
07/11/2011	148,8200	-2,22%	158,9400	161,9000	146,9200	155.704	,00
04/11/2011	152,2000	-2,85%	152,7000	159,1300	150,9200	57.013	,00
03/11/2011	156,6600	4,99%	149,5600	158,9300	149,5600	137.720	,00
02/11/2011	149,2200	2,33%	146,9700	151,0400	145,6700	40.293	,00
01/11/2011	145,8200	-10,03%	161,6700	161,6700	145,8200	134.490	,00
31/10/2011	162,0700	-1,30%	164,6700	168,6300	157,5400	77.119	,00
27/10/2011	164,2100	4,66%	158,1600	165,8600	158,1600	162.639	,00
26/10/2011	156,9000	0,90%	155,8500	158,0000	150,0100	36.342	,00
25/10/2011	155,5000	2,13%	152,6500	161,5000	152,0600	81.302	,00
24/10/2011	152,2500	-11,54%	172,0500	172,0500	152,0200	1.261.498	,00
21/10/2011	172,1200	11,72%	154,1500	177,2000	154,1500	1.830.392	,00
20/10/2011	154,0700	5,04%	146,7400	154,8000	146,7400	984.924	,00
19/10/2011	146,6800	0,60%	145,9700	151,8700	145,9700	757.207	,00
18/10/2011	145,8100	-5,17%	153,6000	153,6000	144,8000	459.998	,00
17/10/2011	153,7600	-2,27%	157,4900	160,9300	152,5000	617.869	,00
14/10/2011	157,3300	2,49%	154,6100	159,5800	143,1800	1.262.158	,00
13/10/2011	153,5100	9,96%	139,7200	155,0200	139,7200	653.610	,00
12/10/2011	139,6100	8,60%	128,2500	143,3900	128,2500	938.354	,00
11/10/2011	128,5500	1,09%	126,3400	138,7500	123,1000	915.785	,00
10/10/2011	127,1600	-5,01%	133,1200	133,1200	121,2200	603.905	,00
07/10/2011	133,8700	2,92%	133,8700	135,0400	129,9000	227.604	,00
06/10/2011	130,0700	-2,89%	137,7400	143,7600	130,0700	642.838	,00
05/10/2011	133,9400	9,66%	125,9400	138,8400	121,9700	715.857	,00
04/10/2011	122,1400	-13,77%	142,0400	142,5900	121,3900	1.279.684	,00
03/10/2011	141,6500	-1,95%	143,7200	146,2200	134,6500	2.212.157	,00
30/9/2011	144,4700	-3,45%	150,1900	152,5100	144,1200	248.917	,00
29/9/2011	149,6400	-7,51%	157,9900	158,7800	148,8900	514.446	,00
28/9/2011	161,7900	-18,61%	199,5800	199,5800	155,7600	824.509	,00
27/9/2011	198,7800	-0,61%	201,0700	211,3900	194,0900	974.619	,00
26/9/2011	200,0100	-3,03%	205,2100	214,2600	195,3200	399.514	,00
23/9/2011	206,2700	-5,16%	216,4500	220,4300	202,3000	483.616	,00
22/9/2011	217,5000	-4,45%	224,0000	227,6400	217,5000	251.456	,00
21/9/2011	227,6400	-0,92%	231,1900	239,9900	227,6400	467.083	,00
20/9/2011	229,7500	0,16%	230,4400	235,4200	226,0300	249.466	,00
19/9/2011	229,3800	-6,17%	237,2000	237,2000	224,2200	402.126	,00
16/9/2011	244,4700	0,00%	252,9500	256,8700	244,4700	421.355	,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.%