Συνεχης ενημερωση

FTSE XA XHMIKA (ΔΧΜ)

7.813,74

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
08/12/2011	4794,7900	0,06%	4794,7900	4794,7900	4729,1700	14.790	,00
07/12/2011	4791,7600	-1,76%	4837,1900	4887,6700	4786,7100	1.610	,00
06/12/2011	4877,5800	-0,45%	4902,8200	4902,8200	4811,9500	11.972	,00
05/12/2011	4899,7800	2,08%	4824,1300	5015,9600	4824,1300	675	,00
02/12/2011	4799,8400	1,28%	4825,0800	4890,7100	4739,2600	3.403	,00
01/12/2011	4739,2600	-7,01%	5117,8800	5117,8800	4739,2600	36.637	,00
30/11/2011	5096,6300	-3,41%	5279,4200	5279,4200	4735,1000	22.180	,00
29/11/2011	5276,3900	-0,72%	5342,0100	5342,0100	4965,4100	7.620	,00
28/11/2011	5314,6900	-1,14%	5415,6600	5415,6600	5314,6900	1.402	,00
25/11/2011	5376,1900	2,51%	5250,2000	5376,1900	5060,4300	14.645	,00
24/11/2011	5244,4000	0,84%	5204,5400	5291,3900	5098,4000	8.444	,00
23/11/2011	5200,6700	-2,04%	5312,6900	5312,6900	5093,9600	4.446	,00
22/11/2011	5308,8200	3,93%	5110,0500	5315,2500	5093,9600	11.124	,00
21/11/2011	5108,1100	-6,15%	5474,0100	5474,0100	5108,1100	5.760	,00
18/11/2011	5443,0600	0,59%	5441,8500	5619,1800	5414,0500	12.508	,00
17/11/2011	5410,9000	-0,72%	5465,6700	5465,6700	5410,9000	2.740	,00
16/11/2011	5450,1900	-2,03%	5545,7900	5545,7900	5229,5100	3.992	,00
15/11/2011	5563,2000	3,01%	5402,3800	5563,2000	5402,3800	5.921	,00
14/11/2011	5400,4400	-2,64%	5571,7400	5598,3400	5347,2400	34.839	,00
11/11/2011	5546,6000	2,57%	5432,9400	5552,4000	5432,9400	1.181	,00
10/11/2011	5407,7900	-0,70%	5461,4300	5519,0600	5407,7900	5.842	,00
09/11/2011	5445,9500	-1,69%	5594,2600	5609,7300	5434,9800	21.127	,00
08/11/2011	5539,5800	2,56%	5399,1600	5539,5800	5157,4900	58.721	,00
07/11/2011	5401,1000	-0,35%	5439,2800	5470,7300	5323,2300	37.255	,00
04/11/2011	5419,9400	3,33%	5262,5100	5419,9400	5100,5500	15.202	,00
03/11/2011	5245,1000	2,28%	5166,6900	5391,4000	5166,6900	7.290	,00
02/11/2011	5128,0000	-0,18%	5140,9500	5215,2800	4990,1300	6.504	,00
01/11/2011	5137,0800	-8,10%	5594,0200	5619,1700	4966,5000	33.828	,00
31/10/2011	5590,1500	1,75%	5500,0500	5609,4500	5389,2100	7.457	,00
27/10/2011	5494,2400	3,16%	5354,7400	5540,7100	5354,7400	25.593	,00
26/10/2011	5325,7200	4,36%	5078,1600	5396,9000	5078,1600	45.672	,00
25/10/2011	5103,3100	1,81%	5087,7500	5180,5100	4937,8800	60.142	,00
24/10/2011	5012,3800	-3,55%	5198,9200	5198,9200	4992,7100	24.709	,00
21/10/2011	5196,9800	3,29%	5050,9100	5225,8400	4977,4100	27.633	,00
20/10/2011	5031,5700	0,17%	5029,0700	5093,6400	4968,7800	46.547	,00
19/10/2011	5023,2700	0,95%	4993,6000	5031,0100	4967,1700	10.962	,00
18/10/2011	4976,1900	0,59%	4989,6500	5033,9800	4856,4900	39.726	,00
17/10/2011	4947,0900	0,17%	4957,9000	4971,2000	4873,2700	18.644	,00
14/10/2011	4938,5500	1,84%	4886,2600	4938,5500	4819,8200	23.265	,00
13/10/2011	4849,5100	0,72%	4839,9900	4888,2800	4763,9100	15.820	,00
12/10/2011	4814,8500	1,38%	4770,3800	4864,9900	4722,8300	10.780	,00
11/10/2011	4749,1100	-4,01%	5002,1900	5002,1900	4726,0500	76.006	,00
10/10/2011	4947,5100	-1,41%	5037,5300	5037,5300	4760,9500	60.090	,00
07/10/2011	5018,1800	0,50%	5031,8800	5037,5300	4954,5100	17.236	,00
06/10/2011	4993,1900	1,28%	4949,5100	5076,8700	4839,5400	23.130	,00
05/10/2011	4930,1700	-0,89%	4993,8400	5058,1700	4820,8500	9.960	,00
04/10/2011	4974,5000	-2,51%	5013,8400	5013,8400	4769,3400	35.260	,00
03/10/2011	5102,5100	-2,09%	5146,8400	5211,1700	5058,1700	14.300	,00
30/9/2011	5211,1700	2,13%	5134,6700	5211,1700	5114,6800	10.640	,00
29/9/2011	5102,5100	-1,25%	5186,1800	5347,0100	4993,1900	28.145	,00
28/9/2011	5166,8400	0,75%	5147,5000	5211,1700	5020,1400	86.978	,00
27/9/2011	5128,1500	-1,10%	4979,5000	5216,8200	4979,5000	10.914	,00
26/9/2011	5185,3100	1,51%	5069,4700	5268,3300	4921,6900	26.129	,00
23/9/2011	5108,1600	-2,43%	5196,8300	5235,5100	5094,4600	32.074	,00
22/9/2011	5235,5100	-2,37%	5324,1800	5362,8700	5235,5100	12.365	,00
21/9/2011	5362,8700	1,06%	5262,0300	5362,8700	5262,0300	17.425	,00
20/9/2011	5306,3600	-0,60%	5177,7100	5395,0300	5177,7100	9.985	,00
19/9/2011	5338,5300	1,37%	5285,7200	5440,0200	5029,7000	18.455	,00
16/9/2011	5266,3700	-1,43%	5304,1900	5387,2100	5221,1700	18.115	,00
15/9/2011	5342,8700	0,84%	5259,8500	5425,9000	5259,8500	14.066	,00
14/9/2011	5298,5400	-0,96%	5292,0200	5350,0500	5215,5200	10.354	,00
13/9/2011	5350,0500	0,84%	5267,0300	5350,0500	5209,8700	15.374	,00
12/9/2011	5305,7100	-4,27%	5561,7300	5626,0600	5273,5500	9.215	,00
09/9/2011	5542,3900	-4,02%	5813,4000	5813,4000	5542,3900	18.246	,00
08/9/2011	5774,7100	0,02%	5766,8900	5824,9200	5498,0500	11.545	,00
07/9/2011	5773,4100	6,22%	5493,2800	5805,5700	5248,5600	47.190	,00
06/9/2011	5435,2500	1,67%	5365,2700	5627,5800	5204,4400	32.699	,00
05/9/2011	5345,9200	-6,60%	5530,4400	5787,7600	5268,5500	54.479	,00
02/9/2011	5723,4300	-3,47%	5987,2700	5987,2700	5601,7200	22.459	,00
01/9/2011	5929,2400	-1,07%	6012,9100	6101,5800	5608,0200	34.043	,00
31/8/2011	5993,5700	-7,70%	6449,1000	6449,1000	5993,5700	38.841	,00
30/8/2011	6493,4300	-3,62%	6795,0800	6839,4200	6461,2700	11.550	,00
29/8/2011	6737,0600	8,75%	6360,8600	6820,0800	6360,8600	61.840	,00
26/8/2011	6194,8100	-2,90%	6418,6700	6493,6400	5969,6600	73.883	,00
25/8/2011	6379,9800	2,56%	6265,0100	6463,0000	6090,4900	25.139	,00
24/8/2011	6220,6800	-0,92%	6323,0400	6584,7100	6015,5200	54.509	,00
23/8/2011	6278,7100	-4,29%	6599,0500	6599,0500	6150,0500	10.699	,00
22/8/2011	6560,3700	1,00%	6578,1900	6597,5300	6477,3500	20.010	,00
19/8/2011	6495,1700	-0,09%	6387,1500	6539,5000	6387,1500	15.835	,00
18/8/2011	6500,8100	-0,79%	6532,9800	6660,3300	6387,1500	16.875	,00
17/8/2011	6552,3200	2,07%	6438,6600	6552,3200	6380,6300	26.673	,00
16/8/2011	6419,3200	-1,07%	6469,3000	6527,3300	6078,3200	7.816	,00
12/8/2011	6488,6400	2,34%	6359,3300	6577,3100	6223,5000	35.040	,00
11/8/2011	6339,9900	-4,08%	6648,1600	6648,1600	6181,3400	61.008	,00
10/8/2011	6609,4800	0,03%	6645,9900	6690,3200	6397,1500	13.436	,00
09/8/2011	6607,3000	3,40%	6256,9700	6639,4700	6256,9700	33.809	,00
08/8/2011	6389,9700	-2,93%	6505,5900	6760,3000	6305,6500	68.317	,00
05/8/2011	6582,9600	-3,92%	6813,1100	6832,4600	6416,9200	11.607	,00
04/8/2011	6851,8000	-0,92%	6934,8200	6934,8200	6788,1200	18.836	,00
03/8/2011	6915,4800	-3,24%	7280,1600	7280,1600	6915,4800	6.830	,00
02/8/2011	7147,1500	-1,76%	7255,8200	7275,1600	7127,8100	22.762	,00
01/8/2011	7275,1600	0,00%	7236,4800	7319,5000	7217,1300	2.504	,00
29/7/2011	7275,1600	0,44%	7017,8400	7275,1600	6979,1600	132.660	,00
28/7/2011	7243,0000	-0,61%	7209,9600	7287,3300	7184,9700	13.998	,00
27/7/2011	7287,3300	3,40%	7067,1700	7331,6700	6843,3200	9.714	,00
26/7/2011	7047,8300	0,08%	7363,8300	7363,8300	6984,1500	18.924	,00
25/7/2011	7042,1800	2,92%	6881,3600	7131,5000	6503,2000	18.790	,00
22/7/2011	6842,6700	3,47%	6632,5100	6862,0100	6632,5100	27.519	,00
21/7/2011	6613,1700	3,49%	6409,3200	6645,3400	6377,1500	35.001	,00
20/7/2011	6389,9700	-0,89%	6427,7900	6574,4800	6389,9700	17.314	,00
19/7/2011	6447,1300	1,00%	6351,2900	6491,4600	6318,4700	15.351	,00
18/7/2011	6383,4500	-2,04%	6477,7700	6516,4600	6383,4500	12.924	,00
15/7/2011	6516,4600	0,19%	6484,9400	6516,4600	6182,6400	12.221	,00
14/7/2011	6504,2900	-2,77%	6631,4200	6689,4500	6472,7700	21.227	,00
13/7/2011	6689,4500	0,37%	6645,1200	6733,7800	6537,1000	21.597	,00
12/7/2011	6664,4600	-0,95%	6689,4500	6708,7900	6311,3000	16.361	,00
11/7/2011	6728,1400	-1,58%	6791,8100	6791,8100	6580,1300	22.437	,00
08/7/2011	6836,1500	1,12%	6779,6400	6836,1500	6522,3200	8.102	,00
07/7/2011	6760,3000	-1,12%	6856,1400	6881,1400	6470,8200	10.896	,00
06/7/2011	6836,8000	-0,17%	6867,6600	6867,6600	6651,6400	16.619	,00
05/7/2011	6848,3200	-0,92%	6873,3100	6912,0000	6784,6400	12.245	,00
04/7/2011	6912,0000	3,43%	6726,8300	6912,0000	6707,4900	7.470	,00
01/7/2011	6682,5000	0,67%	6541,6700	6714,6600	6522,3200	8.193	,00
30/6/2011	6638,1600	-1,14%	6457,3400	6650,3300	6457,3400	13.370	,00
29/6/2011	6714,6600	-2,52%	6823,9800	7072,8200	6606,0000	54.329	,00
28/6/2011	6888,3100	0,76%	6771,8200	6976,9800	6771,8200	17.645	,00
27/6/2011	6836,1500	0,47%	6771,8200	6996,9700	6771,8200	25.089	,00
24/6/2011	6803,9800	-2,24%	6940,4700	7092,8200	6695,3200	19.435	,00
23/6/2011	6959,8100	-1,37%	7100,6400	7100,6400	6766,8200	7.746	,00
22/6/2011	7056,3100	-1,86%	7278,6300	7278,6300	6953,2900	27.181	,00
21/6/2011	7189,9600	-1,16%	7145,6300	7242,1200	6928,3000	56.543	,00
20/6/2011	7274,2900	-0,61%	7299,2800	7318,6200	7235,6000	17.589	,00
17/6/2011	7318,6200	1,23%	7274,2900	7362,9600	7210,6100	28.550	,00
16/6/2011	7229,9500	0,00%	7185,6200	7274,2900	7141,2800	13.409	,00
15/6/2011	7229,9500	-1,21%	7279,9400	7299,2800	7171,9200	29.077	,00
14/6/2011	7318,6200	1,68%	7178,4500	7362,9600	7153,4500	19.550	,00
10/6/2011	7197,7900	-0,44%	7210,6100	7229,9500	6940,4700	15.075	,00
09/6/2011	7229,9500	1,35%	7044,7900	7229,9500	7044,7900	4.232	,00
08/6/2011	7133,4600	-3,63%	7363,6100	7466,6300	7088,4700	26.535	,00
07/6/2011	7402,3000	-2,28%	7536,6100	7575,2900	7319,2800	10.955	,00
06/6/2011	7575,2900	0,59%	7511,6100	7575,2900	7511,6100	8.031	,00
03/6/2011	7530,9600	1,19%	7403,6000	7530,9600	7281,4600	12.059	,00
02/6/2011	7442,2900	-1,02%	7499,4400	7538,7800	7442,2900	26.560	,00
01/6/2011	7518,7900	0,70%	7427,9400	7627,4500	7339,2700	8.704	,00
31/5/2011	7466,6300	0,94%	7300,8100	7510,9600	7256,4700	26.155	,00
30/5/2011	7397,3000	0,43%	7333,6200	7518,1400	7333,6200	16.852	,00
27/5/2011	7365,7900	0,00%	7336,8300	7510,2000	7249,9800	25.370	,00
26/5/2011	7365,7900	0,41%	7306,9200	7528,4200	7306,9200	21.840	,00
25/5/2011	7335,8700	0,80%	7220,0600	7335,8700	7220,0600	48.902	,00
24/5/2011	7277,9700	0,67%	7277,9700	7410,6900	7220,0600	18.072	,00
23/5/2011	7229,8300	-2,83%	7392,4700	7477,0500	7181,6900	29.124	,00
20/5/2011	7440,6000	-2,37%	7573,3200	7573,3200	7353,7400	24.535	,00
19/5/2011	7621,4600	1,51%	7411,6500	7669,6000	7287,3800	33.140	,00
18/5/2011	7507,9200	1,30%	7440,6000	7574,2800	7317,3000	32.175	,00
17/5/2011	7411,6500	2,09%	7326,1100	7459,7900	7191,1100	33.045	,00
16/5/2011	7259,7400	-1,80%	7344,3300	7392,4700	7259,7400	16.457	,00
13/5/2011	7392,4700	1,57%	7220,0600	7458,8300	7211,6100	23.909	,00
12/5/2011	7277,9700	-0,66%	7297,1500	7326,1100	7134,5200	27.385	,00
11/5/2011	7326,1100	-0,65%	7345,2900	7440,6000	7307,8800	19.793	,00
10/5/2011	7374,2400	0,91%	7241,5200	7374,2400	7164,4300	30.369	,00
09/5/2011	7307,8800	-0,26%	7289,6600	7374,2400	7193,3800	38.684	,00
06/5/2011	7327,0700	-1,28%	7451,3300	7499,4700	7278,9300	26.934	,00
05/5/2011	7422,3800	0,51%	7433,1100	7470,5200	7307,8800	24.265	,00
04/5/2011	7384,9700	-2,15%	7518,6500	7565,8300	7374,2400	19.671	,00
03/5/2011	7547,6100	-0,87%	7642,9200	7643,8800	7374,2400	54.042	,00
02/5/2011	7613,9700	-1,85%	7728,4600	7757,4200	7613,9700	17.540	,00
29/4/2011	7757,4200	2,14%	7623,7400	7871,9200	7517,6900	17.881	,00
28/4/2011	7594,7800	-0,38%	7557,3800	7661,1400	7317,6500	88.897	,00
27/4/2011	7623,7400	0,38%	7623,7400	7690,1000	7461,1000	20.200	,00
26/4/2011	7594,7800	0,49%	7461,1000	7756,4600	7288,7000	42.226	,00
21/4/2011	7557,3800	1,67%	7491,0100	7671,8700	7384,9700	34.745	,00
20/4/2011	7433,1100	-2,99%	7691,0600	7691,0600	7433,1100	17.542	,00
19/4/2011	7662,1000	-0,75%	7653,6500	7786,3700	7393,4300	48.660	,00
18/4/2011	7720,0100	-2,29%	7929,8200	7977,9600	7565,8300	49.572	,00
15/4/2011	7900,8700	0,99%	7852,7300	7900,8700	7641,9600	30.945	,00
14/4/2011	7823,7800	-0,84%	7919,0900	7956,5000	7632,1900	22.930	,00
13/4/2011	7890,1400	-0,37%	7870,9500	7938,2800	7822,8200	22.738	,00
12/4/2011	7919,0900	-0,60%	7909,3200	8033,5900	7909,3200	17.361	,00
11/4/2011	7967,2300	-0,83%	8062,5400	8062,5400	7832,2300	21.284	,00
08/4/2011	8033,5900	-0,46%	8004,6400	8129,8600	7880,3700	15.946	,00
07/4/2011	8071,0000	1,21%	8173,8100	8270,0800	8004,6400	43.997	,00
06/4/2011	7974,7200	0,61%	7727,5000	8125,6700	7697,5900	109.927	,00
05/4/2011	7926,5900	4,37%	7565,8300	7926,5900	7536,8800	25.545	,00
04/4/2011	7594,7800	-3,97%	7775,6400	7908,3600	7480,2900	67.822	,00
01/4/2011	7908,3600	2,83%	7662,1000	7956,5000	7565,8300	21.020	,00
31/3/2011	7691,0600	-0,24%	7767,1900	7767,1900	7450,3700	38.146	,00
30/3/2011	7709,2800	0,00%	7738,2300	7738,2300	7451,3300	42.812	,00
29/3/2011	7709,2800	1,26%	7584,0500	7834,5100	7421,4200	65.597	,00
28/3/2011	7613,0100	0,39%	7486,8200	7613,0100	7391,5100	17.148	,00
24/3/2011	7583,0900	0,00%	7554,1400	7641,0000	7439,6400	23.582	,00
23/3/2011	7583,0900	-1,49%	7631,2300	7697,5900	7534,9600	34.434	,00
22/3/2011	7697,5900	-0,24%	7583,0900	7763,9500	7428,9100	33.998	,00
21/3/2011	7715,8100	0,00%	7657,9100	7715,8100	7657,9100	10.960	,00
18/3/2011	7715,8100	0,87%	7591,5500	7715,8100	7534,9600	13.166	,00
17/3/2011	7649,4500	-0,24%	7468,6000	7649,4500	7266,2800	27.335	,00
16/3/2011	7667,6800	2,81%	7486,8200	7667,6800	7362,5500	9.480	,00
15/3/2011	7457,8700	-3,34%	7686,8600	7715,8100	7343,3700	16.316	,00
14/3/2011	7715,8100	4,81%	7390,5500	7829,3500	7390,5500	36.712	,00
11/3/2011	7361,5900	2,52%	7228,8700	7409,7300	7162,5100	30.540	,00
10/3/2011	7180,7300	-1,06%	7142,0100	7456,9100	7114,3700	40.400	,00
09/3/2011	7257,8200	-0,26%	7180,7300	7372,3200	7122,8300	33.929	,00
08/3/2011	7277,0100	-0,25%	7324,1800	7343,3700	7114,3700	9.983	,00
04/3/2011	7295,2300	-2,56%	7457,8700	7486,8200	7295,2300	19.397	,00
03/3/2011	7486,8200	-0,24%	7372,3200	7486,8200	7276,0500	11.441	,00
02/3/2011	7505,0400	0,39%	7505,0400	7505,0400	7476,0900	3.360	,00
01/3/2011	7476,0900	-0,13%	7543,7600	7640,0400	7418,1800	28.341	,00
28/2/2011	7485,8600	-0,40%	7486,8200	7582,1300	7132,6000	68.941	,00
25/2/2011	7515,7700	0,64%	7799,4400	7847,5800	7419,5000	24.765	,00
24/2/2011	7467,6400	-4,53%	7773,7200	7773,7200	7438,6800	24.119	,00
23/2/2011	7821,8600	0,00%	7763,9500	7936,3600	7763,9500	21.412	,00
22/2/2011	7821,8600	-3,19%	8108,7600	8108,7600	7744,7700	33.667	,00
21/2/2011	8079,8100	-4,49%	8488,7000	8488,7000	8079,8100	45.869	,00
18/2/2011	8459,7500	1,72%	8374,2000	8507,8800	8213,4900	84.592	,00
17/2/2011	8316,3000	4,79%	7994,2600	8382,6600	7803,6300	64.067	,00
16/2/2011	7936,3600	-0,36%	7994,2600	8050,8500	7888,2200	30.081	,00
15/2/2011	7965,3100	-1,78%	8157,8600	8157,8600	7850,8100	25.980	,00
14/2/2011	8109,7200	2,92%	7792,9000	8176,0800	7792,9000	70.863	,00
11/2/2011	7879,7600	0,00%	7735,3500	7927,9000	7706,0500	19.355	,00
10/2/2011	7879,7600	-3,40%	8205,0300	8205,0300	7879,7600	44.312	,00
09/2/2011	8156,9000	1,79%	8042,4000	8271,3900	7936,3600	50.431	,00
08/2/2011	8013,4500	1,71%	7907,4000	8070,0400	7841,0400	34.420	,00
07/2/2011	7878,4500	1,47%	7725,5800	7936,3600	7668,6400	56.204	,00
04/2/2011	7763,9500	-1,22%	7918,1300	7995,2200	7726,5400	41.940	,00
03/2/2011	7860,2300	-0,84%	7793,8600	8022,8600	7793,8600	32.557	,00
02/2/2011	7926,5900	-3,15%	8213,4900	8346,2100	7860,2300	47.076	,00
01/2/2011	8184,5300	3,11%	7966,2700	8376,1200	7966,2700	81.666	,00
31/1/2011	7937,3200	4,92%	7661,1400	8003,6800	7546,6500	74.102	,00
28/1/2011	7564,8700	1,29%	7526,5000	7793,8600	7420,4600	52.840	,00
27/1/2011	7468,6000	4,27%	7210,6500	7677,4500	7153,1000	121.292	,00
26/1/2011	7162,5100	1,77%	6980,3400	7325,1500	6980,3400	49.995	,00
25/1/2011	7038,2400	-0,93%	6971,8800	7133,5600	6941,9700	25.986	,00
24/1/2011	7104,6000	2,61%	6952,7000	7181,6900	6904,5600	52.082	,00
21/1/2011	6923,7500	-0,26%	6845,7000	7056,4700	6779,3400	39.658	,00
20/1/2011	6941,9700	2,38%	6846,6600	6990,1100	6617,6600	18.248	,00
19/1/2011	6780,3000	3,95%	6588,7100	6894,7900	6522,3500	35.303	,00
18/1/2011	6522,3500	-4,33%	6730,8400	6817,7000	6522,3500	26.198	,00
17/1/2011	6817,7000	1,55%	6647,5700	6865,8400	6647,5700	13.036	,00
14/1/2011	6713,9300	-0,71%	6733,1200	6733,1200	6636,8400	18.560	,00
13/1/2011	6762,0700	0,28%	6887,3000	6905,5200	6599,4400	12.891	,00
12/1/2011	6742,8900	5,05%	6466,7200	6742,8900	6466,7200	25.071	,00
11/1/2011	6418,5800	-1,30%	6532,1200	6617,6600	6302,7700	78.421	,00
10/1/2011	6503,1600	-5,42%	6809,2500	6809,2500	6416,3000	29.295	,00
07/1/2011	6875,6100	2,13%	6761,1100	6923,7500	6664,8400	6.110	,00
05/1/2011	6732,1600	-3,69%	7048,0100	7048,0100	6559,7500	21.640	,00
04/1/2011	6990,1100	0,82%	6991,4200	6991,4200	6846,6600	6.757	,00
03/1/2011	6933,5200	1,57%	6884,4200	7018,1000	6797,5600	10.507	,00
31/12/2010	6826,5100	-0,56%	6798,5200	6826,5100	6635,8800	9.129	,00
30/12/2010	6864,8800	-0,40%	6950,4200	7008,3300	6721,4300	14.931	,00
29/12/2010	6892,5200	-1,49%	7053,7600	7082,2300	6752,7300	23.897	,00
28/12/2010	6996,8100	0,14%	7044,1500	7062,0700	6866,2800	9.340	,00
27/12/2010	6987,2000	-0,12%	6930,2500	6987,2000	6744,0700	14.385	,00
23/12/2010	6995,5200	-0,92%	6864,9900	7060,7800	6808,0400	19.800	,00
22/12/2010	7060,7800	2,15%	6969,2800	7060,7800	6742,7800	34.658	,00
21/12/2010	6912,3300	1,37%	6847,0700	6912,3300	6799,7200	12.630	,00
20/12/2010	6818,5900	-2,29%	7035,4900	7072,2800	6818,5900	37.740	,00
17/12/2010	6978,5400	0,00%	7063,9600	7072,2800	6883,8600	21.960	,00
16/12/2010	6978,5400	-1,07%	7111,3000	7241,8300	6941,7500	21.221	,00
15/12/2010	7054,3500	-1,05%	7157,7000	7157,7000	6959,6700	12.961	,00
14/12/2010	7129,2300	-0,91%	7222,9600	7222,9600	7081,8800	8.138	,00
13/12/2010	7194,4900	-2,93%	7354,4400	7354,4400	7024,9400	37.915	,00
10/12/2010	7411,3900	2,09%	7316,7000	7411,3900	7222,9600	26.470	,00
09/12/2010	7259,7500	2,00%	7146,2000	7457,7800	7146,2000	44.706	,00
08/12/2010	7117,7300	-0,65%	7192,6000	7334,6300	7052,4700	16.513	,00
07/12/2010	7164,1300	2,12%	6968,3300	7276,7300	6968,3300	66.321	,00
06/12/2010	7015,6800	-0,67%	7119,9700	7185,2300	6882,9100	16.436	,00
03/12/2010	7063,0200	2,46%	6950,4100	7063,0200	6921,9400	4.060	,00
02/12/2010	6893,4600	0,41%	6893,4600	6950,4100	6771,2500	41.970	,00
01/12/2010	6864,9900	5,47%	6574,5100	6864,9900	6500,9300	21.939	,00
30/11/2010	6509,2500	0,45%	6422,8800	6509,2500	6301,9600	23.546	,00
29/11/2010	6479,8300	1,77%	6497,7500	6545,0900	6337,8100	24.296	,00
26/11/2010	6367,2200	1,02%	6336,9100	6410,6100	6170,8200	65.617	,00
25/11/2010	6302,8700	2,14%	6244,5100	6376,8200	6112,2100	45.425	,00
24/11/2010	6170,8100	-1,48%	6278,4300	6337,1500	6121,4300	25.952	,00
23/11/2010	6263,5800	-1,69%	6405,4900	6405,4900	6126,0400	36.700	,00
22/11/2010	6371,4600	-3,30%	6441,6400	6498,1300	6248,2500	43.038	,00
19/11/2010	6589,0500	0,53%	6598,9200	6618,6000	6480,6700	20.564	,00
18/11/2010	6554,3700	0,23%	6318,3000	6589,4200	6318,3000	26.871	,00
17/11/2010	6539,4000	2,33%	6405,6000	6554,1300	6303,2000	86.050	,00
16/11/2010	6390,7500	-0,92%	6425,3000	6474,4300	6298,5000	68.634	,00
15/11/2010	6449,8600	-2,15%	6621,5800	6621,5800	6449,8600	20.736	,00
12/11/2010	6591,8800	-1,11%	6591,8800	6650,8500	6499,2400	43.782	,00
11/11/2010	6665,5800	-1,38%	6792,7700	6894,8800	6582,2900	78.811	,00
10/11/2010	6758,7300	-0,63%	6772,2100	6857,1400	6601,7600	45.659	,00
09/11/2010	6801,9100	2,97%	6620,4800	6801,9100	6575,9300	34.395	,00
08/11/2010	6605,6300	2,05%	6497,7700	6630,3100	6463,8500	80.206	,00
05/11/2010	6473,2000	0,16%	6428,6900	6497,8900	6311,2000	43.790	,00
04/11/2010	6462,7200	-0,06%	6500,3500	6515,9400	6398,2500	19.555	,00
03/11/2010	6466,3200	0,13%	6428,4400	6515,4500	6344,7800	40.162	,00
02/11/2010	6458,1400	0,16%	6521,4700	6600,5500	6384,1900	49.291	,00
01/11/2010	6447,7700	-2,96%	6674,2500	6674,2500	6408,3500	88.985	,00
29/10/2010	6644,5500	-1,33%	6749,1600	6749,1600	6595,6600	15.603	,00
27/10/2010	6734,3100	0,74%	6807,8900	6837,5900	6606,6500	44.264	,00
26/10/2010	6685,0500	-4,28%	6999,0100	7013,8600	6601,4900	128.527	,00
25/10/2010	6984,1600	0,79%	7017,8300	7067,2100	6836,2700	87.385	,00
22/10/2010	6929,2800	3,91%	6683,2500	6953,8500	6615,1800	244.295	,00
21/10/2010	6668,4000	2,03%	6609,6700	6742,1000	6496,5600	122.017	,00
20/10/2010	6535,6000	0,46%	6461,3700	6629,0000	6461,3700	189.315	,00
19/10/2010	6505,9200	-2,16%	6664,4100	6707,3300	6455,9300	150.021	,00
18/10/2010	6649,5600	-0,28%	6638,5000	6702,7300	6581,1200	71.919	,00
15/10/2010	6668,2000	0,08%	6677,6700	6702,2300	6560,4600	38.935	,00
14/10/2010	6662,8200	1,80%	6559,9500	6696,8500	6520,8000	32.111	,00
13/10/2010	6545,1000	3,57%	6334,3700	6628,3900	6334,3700	196.303	,00
12/10/2010	6319,5200	-0,24%	6349,7100	6374,4000	6232,2600	25.077	,00
11/10/2010	6334,8600	-0,44%	6328,7600	6362,8000	6235,0800	81.295	,00
08/10/2010	6362,8000	-0,77%	6446,2100	6446,2100	6279,7500	33.686	,00
07/10/2010	6412,1800	0,93%	6319,2900	6412,1800	6240,5800	23.898	,00
06/10/2010	6353,3300	1,63%	6300,7000	6427,0300	6211,3100	50.680	,00
05/10/2010	6251,3200	2,62%	6057,4100	6275,8900	5944,3000	70.210	,00
04/10/2010	6091,4500	2,66%	5831,5900	6091,4500	5831,5900	35.602	,00
01/10/2010	5933,7000	0,00%	5962,9700	6017,3600	5850,7800	15.653	,00

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.%