Συνεχης ενημερωση

FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

1.331,72

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
21/12/2012	1299,2300	2,35%	1270,7900	1308,4800	1250,6600	4.079.956	3.486.959,84
20/12/2012	1269,4000	-1,52%	1274,7600	1297,4500	1252,8800	2.933.807	1.893.241,90
19/12/2012	1288,9900	6,87%	1210,2400	1292,7400	1210,2400	3.803.120	2.755.979,39
18/12/2012	1206,0800	-0,38%	1215,6500	1225,3700	1173,8600	1.901.850	1.381.720,39
17/12/2012	1210,7400	-3,23%	1257,7300	1273,0000	1199,2700	3.338.292	2.171.312,67
14/12/2012	1251,1900	0,16%	1255,7000	1272,2100	1237,1900	2.540.300	1.789.854,26
13/12/2012	1249,1500	2,21%	1232,5800	1301,7800	1215,6900	6.459.867	3.767.428,65
12/12/2012	1222,1100	1,15%	1226,8800	1240,7300	1200,7700	2.435.146	2.132.127,48
11/12/2012	1208,2300	2,45%	1186,7200	1228,3500	1177,7200	5.871.318	3.578.844,86
10/12/2012	1179,3100	7,79%	1091,3200	1179,3100	1085,2700	3.272.628	2.454.844,40
07/12/2012	1094,1000	1,82%	1075,8900	1100,6600	1070,2100	886.887	1.069.794,43
06/12/2012	1074,5000	2,18%	1057,2000	1086,8900	1054,8200	1.369.501	1.971.927,76
05/12/2012	1051,5500	0,04%	1054,3600	1060,4100	1041,2200	1.124.123	2.223.682,09
04/12/2012	1051,1700	-1,17%	1071,9600	1086,6900	1041,0900	747.073	333.825,70
03/12/2012	1063,6300	0,84%	1048,2500	1083,1500	1048,2500	1.268.076	1.280.033,45
30/11/2012	1054,8000	-0,01%	1059,8000	1059,8000	1022,3700	1.790.337	1.816.286,39
29/11/2012	1054,8900	-2,10%	1077,3000	1101,5700	1044,9100	1.240.397	1.437.136,96
28/11/2012	1077,5200	-3,15%	1110,6100	1115,8000	1066,2900	1.193.291	987.270,67
27/11/2012	1112,5900	-0,03%	1133,1000	1133,1000	1069,8000	2.384.744	3.030.247,04
26/11/2012	1112,9100	0,18%	1113,4900	1127,0100	1098,1400	1.003.300	713.542,00
23/11/2012	1110,9500	0,47%	1117,1600	1142,8800	1097,1300	1.874.431	973.187,27
22/11/2012	1105,7000	3,38%	1080,2500	1122,2200	1079,1500	1.961.019	2.205.266,10
21/11/2012	1069,5300	1,94%	978,2900	1077,7800	975,0200	1.850.783	2.058.603,61
20/11/2012	1049,2100	-0,85%	1057,9000	1064,9400	1035,6500	1.510.093	1.157.884,22
19/11/2012	1058,1700	5,54%	1011,0900	1062,5900	994,7300	2.546.899	1.927.624,45
16/11/2012	1002,6500	-2,30%	1040,9600	1051,7400	986,1600	1.554.887	863.252,46
15/11/2012	1026,2300	0,80%	1003,3600	1068,1900	995,2800	1.944.178	1.056.215,42
14/11/2012	1018,0900	7,35%	952,5500	1023,5800	952,5500	1.770.186	1.736.783,48
13/11/2012	948,3800	1,17%	933,2100	958,2000	903,5500	2.124.804	1.288.411,44
12/11/2012	937,3800	-5,01%	996,1700	1019,0900	921,5800	1.905.718	1.218.620,31
09/11/2012	986,7800	2,40%	943,3700	998,3700	943,3700	1.937.726	972.823,24
08/11/2012	963,6500	-7,92%	1035,5700	1045,3900	956,8500	1.903.193	1.432.741,84
07/11/2012	1046,5300	-2,11%	1089,4000	1091,0400	1038,3300	1.243.340	980.930,20
06/11/2012	1069,1100	0,63%	1056,8900	1095,4700	1045,4300	2.880.390	3.477.833,88
05/11/2012	1062,4400	1,07%	1047,0800	1077,1200	1009,0900	3.461.576	1.856.365,06
02/11/2012	1051,2400	10,19%	968,7900	1051,2400	940,2200	3.882.401	2.088.425,52
01/11/2012	954,0600	-8,83%	1038,2300	1066,9600	945,8700	4.638.593	2.673.848,09
31/10/2012	1046,4500	-4,24%	1099,7100	1135,8300	1038,7200	1.737.582	1.289.617,03
30/10/2012	1092,7700	1,97%	1070,9700	1129,5400	1048,5200	3.470.192	2.376.664,88
29/10/2012	1071,7000	-9,78%	1187,6000	1187,6000	1069,5900	4.067.484	3.018.373,74
26/10/2012	1187,9200	-3,14%	1205,1000	1215,7100	1181,8400	2.578.212	2.457.375,37
25/10/2012	1226,3900	-2,92%	1273,1300	1288,2200	1215,1200	2.665.679	2.865.128,90
24/10/2012	1263,3100	1,18%	1224,3600	1275,8200	1197,3400	3.682.134	4.069.589,09
23/10/2012	1248,5600	-3,74%	1312,7600	1329,9100	1248,4500	4.607.269	4.422.245,56
22/10/2012	1297,0900	6,31%	1232,5200	1328,4700	1219,6800	6.710.211	8.987.992,96
19/10/2012	1220,0500	1,55%	1202,7000	1234,2200	1181,1300	2.621.552	2.892.035,30
18/10/2012	1201,4800	-2,01%	1236,8300	1261,6400	1191,2100	4.301.823	3.885.026,62
17/10/2012	1226,1200	5,97%	1182,0100	1230,7600	1165,5000	5.116.287	4.833.743,45
16/10/2012	1157,0600	1,77%	1141,1100	1177,4500	1132,3700	2.121.901	2.752.775,95
15/10/2012	1136,9500	2,27%	1114,5100	1147,5400	1113,5200	2.094.741	2.856.427,28
12/10/2012	1111,7300	-2,49%	1142,6500	1173,2900	1100,7000	3.260.989	4.203.016,72
11/10/2012	1140,1100	-3,00%	1180,3400	1189,4200	1140,1100	2.986.713	3.186.774,47
10/10/2012	1175,4300	-2,28%	1219,2700	1249,0300	1152,6900	5.002.245	2.763.159,00
09/10/2012	1202,9100	1,08%	1173,5700	1224,1100	1171,9300	2.957.666	1.675.575,74
08/10/2012	1190,0400	-3,23%	1251,0500	1251,0500	1172,0400	2.801.009	2.170.546,67
05/10/2012	1229,7500	12,07%	1098,7400	1243,6400	1098,7400	4.503.788	3.960.448,07
04/10/2012	1097,3500	6,16%	1044,6000	1103,9000	1025,3100	2.844.059	1.338.330,37
03/10/2012	1033,6400	2,80%	1007,1000	1064,3900	993,7600	2.554.360	1.358.829,64
02/10/2012	1005,4600	5,47%	946,8000	1011,2300	943,5300	2.036.383	1.831.595,29
01/10/2012	953,3400	-1,67%	983,2600	987,4300	953,3400	760.744	580.030,49
28/9/2012	969,5300	0,17%	964,8700	976,0700	953,4500	887.118	621.564,22
27/9/2012	967,8900	1,93%	950,9100	981,9200	950,9100	1.000.983	818.384,86
26/9/2012	949,5200	0,03%	956,1300	973,2300	933,8300	794.527	695.670,71
25/9/2012	949,1900	-0,56%	950,4000	962,2000	922,6000	990.645	902.101,40
24/9/2012	954,5200	-5,14%	996,5300	1004,9900	954,5200	1.347.615	1.065.232,47
21/9/2012	1006,2400	3,34%	979,2100	1035,3700	979,2100	2.118.581	2.275.160,28
20/9/2012	973,7200	3,03%	928,8000	1009,3500	924,4400	2.094.264	1.677.637,65
19/9/2012	945,1200	0,72%	955,4200	985,1700	939,4400	2.018.555	1.391.808,62
18/9/2012	938,3600	8,09%	863,2500	948,8200	832,0900	2.256.559	1.247.786,01
17/9/2012	868,1000	-5,71%	920,6400	940,5300	868,1000	1.101.773	449.961,52
14/9/2012	920,7100	-1,57%	943,6500	999,1900	894,6200	2.530.385	1.450.359,91
13/9/2012	935,4100	-2,57%	976,1300	997,1500	918,5800	4.823.961	2.033.711,33
12/9/2012	960,0500	9,35%	884,4500	984,9600	872,4800	5.106.839	3.481.614,39
11/9/2012	877,9800	-0,31%	884,1500	893,8100	846,0400	2.139.244	1.139.594,82
10/9/2012	880,6700	5,86%	840,6600	884,6600	822,9700	2.690.275	1.687.288,39
07/9/2012	831,9400	4,88%	799,6900	844,1400	799,6900	2.333.597	1.916.535,86
06/9/2012	793,2100	0,47%	797,0500	823,8100	784,1700	1.301.199	1.892.073,41
05/9/2012	789,4900	4,73%	758,7100	791,3500	753,6200	972.306	1.116.724,04
04/9/2012	753,8600	2,63%	729,6700	758,3200	729,6700	393.881	227.752,04
03/9/2012	734,5300	0,74%	729,0800	742,5000	725,1700	789.863	249.583,05
31/8/2012	729,1000	-0,91%	735,9000	740,2600	725,3700	586.636	346.382,99
30/8/2012	735,7900	-1,79%	746,0000	754,5200	735,7900	560.519	350.817,59
29/8/2012	749,2300	0,23%	747,6200	757,7100	743,0100	260.130	172.196,91
28/8/2012	747,5100	-2,70%	771,4600	771,4600	747,3600	388.944	214.379,11
27/8/2012	768,2300	0,31%	769,0900	784,2400	766,0200	472.937	405.266,54
24/8/2012	765,8600	2,08%	743,8000	765,8600	740,5600	605.816	261.521,59
23/8/2012	750,2700	-3,63%	776,9200	786,1400	745,6000	555.739	385.033,02
22/8/2012	778,5400	0,01%	782,6100	801,1900	774,3800	581.992	682.213,40
21/8/2012	778,4900	4,02%	749,7800	778,4900	743,8000	680.268	700.091,57
20/8/2012	748,4000	-0,01%	749,8200	754,6700	736,7300	262.360	310.372,04
17/8/2012	748,4500	1,30%	738,9600	751,4400	732,0900	671.234	611.354,61
16/8/2012	738,8300	6,55%	693,5100	738,8300	693,5100	789.662	555.188,54
14/8/2012	693,3800	-0,05%	692,3200	695,5600	685,2900	614.531	812.809,08
13/8/2012	693,7000	0,21%	690,6400	695,0100	687,4100	210.732	117.212,60
10/8/2012	692,2600	1,78%	682,8800	695,5000	678,2700	145.802	182.082,15
09/8/2012	680,1300	-0,64%	681,2800	688,5300	672,5300	253.492	142.711,97
08/8/2012	684,5100	-2,44%	701,6800	701,6800	675,1200	491.717	301.570,92
07/8/2012	701,6400	2,62%	686,9700	703,1100	686,9700	548.375	272.859,89
06/8/2012	683,7400	2,94%	666,9200	685,3600	665,3100	395.728	339.155,13
03/8/2012	664,1800	1,27%	656,3500	667,4400	651,6000	355.747	215.943,09
02/8/2012	655,8600	-1,01%	666,7300	673,3200	654,7300	472.251	194.402,46
01/8/2012	662,5200	3,47%	646,7600	662,5200	644,6500	732.421	343.350,66
31/7/2012	640,2900	-5,35%	681,3700	684,1800	636,6800	2.578.355	656.018,49
30/7/2012	676,5100	0,84%	679,8600	699,9600	676,5100	887.660	325.718,90
27/7/2012	670,8900	2,36%	657,0300	681,3800	656,6900	558.744	298.456,52
26/7/2012	655,4200	0,62%	650,0000	671,5800	646,2000	547.197	207.813,94
25/7/2012	651,3700	-1,71%	656,2200	673,0200	641,7800	586.173	331.304,32
24/7/2012	662,6900	1,16%	663,2000	673,7000	652,6200	514.216	334.882,50
23/7/2012	655,1200	-7,61%	702,5800	702,5800	655,1200	1.081.945	813.099,34
20/7/2012	709,0500	-1,21%	714,4900	734,2000	709,0500	478.989	380.675,93
19/7/2012	717,7300	-2,63%	738,7000	740,1900	713,1200	657.754	362.539,66
18/7/2012	737,0900	0,10%	741,8200	751,3000	727,8700	480.838	506.152,67
17/7/2012	736,3300	-1,29%	755,6700	755,6700	724,2000	490.425	272.637,64
16/7/2012	745,9600	-0,33%	755,5200	772,8400	745,9600	1.201.454	749.258,83
13/7/2012	748,4100	1,93%	735,8900	754,9600	734,8300	1.197.732	485.437,34
12/7/2012	734,2700	8,78%	674,2900	735,6400	673,4100	1.290.619	713.523,05
11/7/2012	675,0200	-3,87%	698,9200	698,9200	667,7400	790.926	514.802,50
10/7/2012	702,1600	-5,22%	735,7800	748,0800	702,1600	1.076.149	452.131,97
09/7/2012	740,8300	0,54%	735,2200	759,1400	728,3500	867.081	474.869,25
06/7/2012	736,8400	0,68%	730,2400	744,8600	720,0900	700.709	302.383,57
05/7/2012	731,8900	-2,22%	753,3800	774,4900	731,5600	2.437.314	2.335.679,41
04/7/2012	748,5200	4,01%	722,4000	754,7500	713,8400	2.163.388	1.843.737,04
03/7/2012	719,6600	-2,72%	741,4400	743,0600	716,5300	958.430	813.350,50
02/7/2012	739,8200	-2,81%	755,7300	767,0000	736,8300	887.641	494.526,88
29/6/2012	761,2200	7,98%	738,5500	761,2200	732,0800	2.169.974	1.674.596,57
28/6/2012	704,9500	-0,51%	709,9500	719,4100	691,2400	590.859	515.881,20
27/6/2012	708,5800	0,24%	716,2300	721,1900	692,7300	1.773.671	2.375.609,48
26/6/2012	706,8800	3,33%	676,0400	706,8800	660,3600	1.243.414	1.080.614,50
25/6/2012	684,1300	-8,36%	738,4800	738,4800	684,1300	1.468.738	1.140.743,61
22/6/2012	746,5700	-1,61%	753,9500	775,0800	745,1300	1.680.948	1.193.969,75
21/6/2012	758,8000	2,11%	744,4600	778,1800	727,3200	1.538.723	1.130.230,67
20/6/2012	743,0900	-3,89%	786,0200	795,9600	734,2800	2.601.356	2.169.536,11
19/6/2012	773,1800	6,51%	727,2700	778,0700	708,4600	2.657.013	3.463.885,17
18/6/2012	725,9000	1,67%	762,5200	780,1200	717,4200	3.788.617	2.872.658,44
15/6/2012	713,9900	2,61%	699,9700	718,2000	672,0100	3.283.518	1.921.886,97
14/6/2012	695,8500	10,96%	631,9600	714,8200	622,2500	3.203.799	1.736.212,31
13/6/2012	627,1000	4,61%	599,6000	627,3700	597,6400	792.136	259.094,96
12/6/2012	599,4800	-1,65%	611,1700	612,1700	591,6100	639.350	254.694,06
11/6/2012	609,5500	1,69%	607,6400	637,9800	606,2600	1.619.058	1.037.259,89
08/6/2012	599,4000	-1,43%	601,2400	608,3500	589,6700	869.662	224.109,26
07/6/2012	608,1100	3,25%	589,2200	608,1100	586,5400	1.357.667	623.811,69
06/6/2012	588,9700	0,12%	596,3500	606,8900	579,2900	1.401.768	1.018.841,69
05/6/2012	588,2600	-3,26%	611,3100	613,4200	563,3700	1.767.743	629.433,58
01/6/2012	608,0700	-8,54%	662,0800	663,3700	602,7300	1.644.039	738.592,29
31/5/2012	664,8300	-0,66%	666,0200	675,9900	650,4500	1.275.743	463.064,39
30/5/2012	669,2500	-4,61%	694,2200	695,5900	664,2500	1.262.927	435.768,50
29/5/2012	701,5700	2,71%	698,2300	719,2600	679,0000	1.796.778	664.671,66
28/5/2012	683,0400	9,96%	628,0300	693,1900	628,0300	1.645.749	1.054.375,17
25/5/2012	621,1600	-0,33%	632,9000	644,2200	616,1000	3.791.171	4.282.894,80
24/5/2012	623,2000	-3,37%	643,5300	659,1200	623,2000	1.166.755	997.839,79
23/5/2012	644,9100	-0,54%	653,9000	657,1300	635,6000	822.531	312.834,21
22/5/2012	648,4100	-0,53%	658,3600	661,1000	637,2800	612.877	429.638,23
21/5/2012	651,8900	-2,56%	677,7100	677,7100	651,8900	712.942	526.386,75
18/5/2012	668,9900	4,32%	639,6700	668,9900	627,4600	3.250.934	4.511.014,89
17/5/2012	641,2900	-2,00%	659,2300	672,4200	637,5200	885.928	348.565,71
16/5/2012	654,3700	-0,82%	662,5200	693,5200	644,9400	664.901	494.996,94
15/5/2012	659,7800	-3,90%	690,7000	713,1500	638,7900	2.554.588	3.322.233,31
14/5/2012	686,5900	-1,79%	696,3300	696,8000	657,1200	1.807.994	1.821.035,44
11/5/2012	699,0800	-5,49%	735,5700	741,0600	672,3400	1.606.184	1.421.887,27
10/5/2012	739,6900	7,50%	697,8000	744,2000	697,8000	1.462.219	1.105.113,29
09/5/2012	688,1000	-1,89%	699,9700	717,9100	688,1000	943.033	555.196,98
08/5/2012	701,3500	-5,79%	741,7300	766,5300	678,3400	1.321.430	914.787,05
07/5/2012	744,4800	-13,82%	852,9200	852,9200	741,1500	1.214.655	1.169.648,53
04/5/2012	863,9100	0,13%	858,6600	881,4500	858,1700	1.054.341	473.748,83
03/5/2012	862,7800	3,85%	826,6500	875,5400	817,8300	865.465	496.235,52
02/5/2012	830,7700	-1,79%	839,4200	862,0300	812,0500	1.309.165	501.826,29
30/4/2012	845,8900	-1,58%	862,9700	887,2100	844,0300	687.832	431.421,79
27/4/2012	859,4900	3,71%	821,3700	882,8500	821,1100	1.566.776	699.601,47
26/4/2012	828,7200	0,79%	819,5100	853,4800	808,4900	931.221	631.488,83
25/4/2012	822,2500	2,60%	805,5500	832,9700	798,1100	790.625	449.499,67
24/4/2012	801,4300	-0,27%	799,4500	814,0300	791,8600	447.703	456.095,35
23/4/2012	803,5700	-2,74%	830,3000	831,6800	800,8300	415.483	371.476,39
20/4/2012	826,1800	-1,76%	838,2700	843,1300	817,8500	449.785	365.597,50
19/4/2012	841,0200	-1,58%	851,7400	866,6900	841,0200	406.546	256.485,85
18/4/2012	854,4800	-0,26%	862,1700	867,5100	843,7400	557.712	310.387,19
17/4/2012	856,6800	-1,79%	864,2000	892,5800	848,0300	1.251.694	592.125,06
12/4/2012	872,2900	-2,01%	892,9700	910,5200	869,2500	480.641	197.266,70
11/4/2012	890,2200	-4,20%	930,8300	933,5800	882,0400	1.054.670	572.544,01
10/4/2012	929,2800	7,99%	861,8600	955,0400	849,9000	2.408.171	1.381.971,54
05/4/2012	860,4900	0,94%	855,7200	861,5500	839,6400	880.004	376.700,66
04/4/2012	852,4800	0,56%	851,0000	852,4800	825,4700	1.257.472	565.016,85
03/4/2012	847,7700	-1,08%	867,9200	884,9500	840,0700	1.255.829	660.625,95
02/4/2012	857,0000	-2,50%	884,4900	887,2400	832,5700	2.558.516	1.268.433,82
30/3/2012	879,0000	-1,22%	894,7200	898,8400	876,1900	840.597	466.353,13
29/3/2012	889,8700	-2,21%	912,6900	938,7000	871,4300	1.782.843	1.418.994,78
28/3/2012	909,9500	-1,23%	919,9100	941,3200	886,6400	2.072.935	1.181.781,24
27/3/2012	921,2800	-2,99%	954,7200	963,4200	918,1600	1.655.640	1.433.990,76
26/3/2012	949,7000	-1,33%	958,4100	969,0000	944,1000	847.346	769.898,28
23/3/2012	962,5300	-0,98%	970,6800	989,5500	959,2700	520.693	465.279,36
22/3/2012	972,0500	-0,88%	985,5700	1000,1300	971,7500	720.535	477.737,19
21/3/2012	980,7200	-1,28%	991,8300	993,9100	975,9900	468.594	255.062,71
20/3/2012	993,4400	-2,83%	1028,3600	1034,5900	993,2000	1.577.270	1.179.734,15
19/3/2012	1022,3800	1,27%	1008,4300	1034,8800	1004,9500	1.451.787	878.958,88
16/3/2012	1009,5700	5,37%	960,8400	1024,3200	950,2800	4.185.146	1.760.265,83
15/3/2012	958,0900	-1,61%	981,8700	984,0500	956,7200	1.077.430	563.530,03
14/3/2012	973,7800	-0,80%	991,3400	1015,8100	973,7800	776.921	432.681,55
13/3/2012	981,6600	0,55%	981,1800	1005,4200	967,3400	1.615.077	653.560,97
12/3/2012	976,3300	-4,96%	1014,3500	1014,3500	973,7700	1.543.409	879.975,39
09/3/2012	1027,2900	-0,92%	1058,2900	1059,9100	1012,7600	1.187.937	781.216,66
08/3/2012	1036,8700	1,59%	1032,5600	1059,8700	1028,1800	1.816.501	918.955,13
07/3/2012	1020,6000	-3,21%	1055,6500	1070,4300	1020,6000	2.024.363	928.243,01
06/3/2012	1054,4500	2,92%	1029,9800	1072,2900	1020,2700	1.770.141	1.385.014,99
05/3/2012	1024,4900	-4,12%	1068,6400	1069,2800	1024,4900	794.358	,00
02/3/2012	1068,5300	-0,09%	1086,7100	1101,8200	1053,4100	1.218.789	,00
01/3/2012	1069,4400	-3,32%	1109,4600	1125,8800	1049,6000	2.530.149	,00
29/2/2012	1106,2200	12,29%	984,9800	1144,7200	979,9800	4.998.481	,00
28/2/2012	985,1300	-5,71%	1047,5000	1052,3500	985,1300	1.832.182	,00
24/2/2012	1044,7500	0,68%	1051,2800	1076,7900	1034,7700	1.233.580	,00
23/2/2012	1037,7000	-1,13%	1056,9300	1089,6900	1019,0300	1.331.254	,00
22/2/2012	1049,5800	-6,53%	1127,0200	1140,3900	1048,9600	1.844.324	,00
21/2/2012	1122,9000	-6,16%	1210,4900	1211,7200	1117,2000	1.451.992	,00
20/2/2012	1196,6600	-0,04%	1206,7700	1243,7000	1187,9400	2.190.531	,00
17/2/2012	1197,1600	4,92%	1152,0400	1219,6000	1152,0400	2.247.710	,00
16/2/2012	1141,0500	3,16%	1098,9100	1141,0500	1056,5100	1.985.781	,00
15/2/2012	1106,1200	-9,35%	1210,4700	1220,1800	1106,1200	1.765.717	,00
14/2/2012	1220,1800	-1,20%	1239,1200	1258,1000	1219,7800	1.007.565	,00
13/2/2012	1235,0000	5,07%	1187,6600	1277,0300	1187,6600	1.939.742	,00
10/2/2012	1175,4400	-5,69%	1240,9000	1241,5400	1152,6300	1.385.309	,00
09/2/2012	1246,3900	2,23%	1211,1500	1262,0100	1186,7300	1.816.994	,00
08/2/2012	1219,2400	-0,91%	1247,0100	1281,6700	1203,0600	2.621.904	,00
07/2/2012	1230,4400	4,12%	1194,1500	1252,8700	1186,1300	2.192.937	,00
06/2/2012	1181,7900	3,87%	1144,6500	1212,0100	1144,6500	1.924.332	,00
03/2/2012	1137,7900	-9,26%	1248,4600	1259,8900	1128,0300	3.237.908	,00
02/2/2012	1253,9500	6,42%	1181,0600	1253,9500	1147,7200	3.523.810	,00
01/2/2012	1178,3100	3,45%	1148,2300	1277,7600	1114,5400	7.449.463	,00
31/1/2012	1139,0100	10,40%	1043,4300	1139,0800	1038,1100	3.817.942	,00
30/1/2012	1031,7100	-1,58%	1046,6000	1077,2400	1023,1400	1.787.071	,00
27/1/2012	1048,2200	-6,11%	1133,4400	1176,5000	1040,8700	4.103.911	,00
26/1/2012	1116,3900	7,80%	1043,6800	1144,1700	1031,9100	5.937.700	,00
25/1/2012	1035,5900	5,10%	990,1500	1045,8400	981,6200	2.276.582	,00
24/1/2012	985,3000	-5,53%	1029,6800	1056,8300	985,3000	2.535.405	,00
23/1/2012	1043,0100	7,07%	967,6800	1053,3500	951,7400	3.042.272	,00
20/1/2012	974,1500	2,11%	965,3000	986,3600	950,5500	1.585.092	,00
19/1/2012	953,9800	1,06%	950,8800	996,5500	949,5100	6.006.857	,00
18/1/2012	944,0200	1,95%	927,5400	959,8700	918,3100	1.865.994	,00
17/1/2012	925,9300	-0,45%	942,7800	963,7200	925,9300	1.017.833	,00
16/1/2012	930,0900	-2,25%	938,6000	943,2100	921,7300	737.651	,00
13/1/2012	951,5400	0,00%	955,9000	987,0300	944,7800	1.146.181	,00
12/1/2012	951,5400	3,82%	912,3800	951,5400	912,3800	832.130	,00
11/1/2012	916,4900	0,52%	908,3700	936,5100	908,3700	635.323	,00
10/1/2012	911,7600	-2,55%	942,1300	949,5000	911,7600	626.765	,00
09/1/2012	935,6600	-3,18%	968,0600	968,0600	924,0900	819.055	,00
05/1/2012	966,4400	-2,04%	981,1000	986,5900	959,8300	540.896	,00
04/1/2012	986,5900	-0,89%	995,2600	1016,9200	973,6400	452.314	,00
03/1/2012	995,4100	-0,22%	997,7400	997,7400	976,5800	540.968	,00
02/1/2012	997,6300	-0,12%	984,2900	1011,7900	975,0700	221.666	,00
30/12/2011	998,8500	1,40%	986,4000	1012,0600	977,0300	478.771	,00
29/12/2011	985,0300	-2,81%	993,0000	1009,1800	978,0500	662.861	,00
28/12/2011	1013,5400	-1,69%	1014,7900	1051,3500	1013,4800	792.992	,00
27/12/2011	1030,9600	1,67%	1012,3800	1042,3700	1012,3800	449.229	,00
23/12/2011	1014,0000	3,05%	1005,0400	1028,3100	987,9600	709.834	,00
22/12/2011	984,0100	3,20%	958,3400	993,8500	957,3500	566.686	,00
21/12/2011	953,4900	3,43%	923,2400	974,8600	923,2400	692.653	,00
20/12/2011	921,8700	-0,77%	926,2900	938,3400	898,7900	1.221.947	,00
19/12/2011	929,0300	-3,60%	966,9900	966,9900	929,0300	1.141.551	,00
16/12/2011	963,7300	-5,58%	1020,2500	1024,3700	956,4900	1.789.581	,00
15/12/2011	1020,6400	1,45%	997,9200	1021,7600	988,9500	499.775	,00
14/12/2011	1006,0100	-2,02%	1022,5800	1030,6600	994,2900	520.638	,00
13/12/2011	1026,7000	-1,04%	1026,2100	1048,8600	1015,4000	579.181	,00
12/12/2011	1037,5400	2,33%	1012,5200	1052,2200	991,7300	1.810.582	,00
09/12/2011	1013,8900	-7,23%	1086,0000	1086,0000	1013,8900	1.255.519	,00
08/12/2011	1092,8700	-2,04%	1094,5800	1114,2900	1072,3300	792.191	,00
07/12/2011	1115,6100	1,95%	1092,6000	1123,7000	1089,3700	862.221	,00
06/12/2011	1094,2200	-1,25%	1099,8600	1103,9800	1077,1100	642.594	,00
05/12/2011	1108,1000	2,72%	1087,0400	1111,1800	1078,7300	988.683	,00
02/12/2011	1078,8000	5,27%	1031,6200	1078,8000	1031,6200	719.167	,00
01/12/2011	1024,7500	-0,98%	1048,6600	1069,1700	1024,7500	1.510.540	,00
30/11/2011	1034,8400	8,91%	943,7400	1073,4200	938,9900	3.152.861	,00
29/11/2011	950,2100	3,31%	917,0600	950,2100	904,1200	1.451.261	,00
28/11/2011	919,8000	-0,55%	926,5200	959,1700	911,2200	918.797	,00
25/11/2011	924,9000	-3,44%	972,4500	974,0700	901,0300	1.404.598	,00
24/11/2011	957,8900	-1,89%	988,0600	1009,5600	949,8000	1.262.289	,00
23/11/2011	976,3500	-1,67%	986,4400	991,2600	969,6000	755.951	,00
22/11/2011	992,9200	-3,17%	1018,0600	1055,1700	992,9200	1.802.778	,00
21/11/2011	1025,4200	-7,46%	1087,0200	1087,0200	1013,9500	4.093.680	,00
18/11/2011	1108,0500	-0,87%	1113,6900	1136,5800	1098,8900	24.561.770	,00
17/11/2011	1117,8100	1,34%	1091,7500	1123,6600	1086,4500	890.569	,00
16/11/2011	1103,0700	-0,75%	1105,5200	1115,2200	1073,7500	1.018.647	,00
15/11/2011	1111,3500	-7,08%	1197,7000	1197,7000	1099,5400	2.383.399	,00
14/11/2011	1196,0800	3,46%	1158,8600	1222,1500	1158,8600	2.474.443	,00
11/11/2011	1156,1200	8,42%	1079,3900	1169,5000	1054,8500	2.514.087	,00
10/11/2011	1066,3000	-2,06%	1112,0600	1129,2200	1048,3300	1.845.717	,00
09/11/2011	1088,7300	-4,78%	1137,9500	1143,4400	1085,3800	1.688.478	,00
08/11/2011	1143,4400	2,41%	1115,7700	1155,9300	1109,7900	2.529.518	,00
07/11/2011	1116,5000	-0,53%	1129,3400	1158,9900	1104,2600	1.592.081	,00
04/11/2011	1122,4700	-0,26%	1124,2100	1130,9200	1100,4500	976.134	,00
03/11/2011	1125,3400	3,51%	1064,5800	1174,2900	1064,0900	2.698.762	,00
02/11/2011	1087,2300	4,10%	1062,2300	1091,7900	1025,5000	2.649.352	,00
01/11/2011	1044,4400	-8,18%	1043,6600	1068,3300	1009,3500	3.887.000	,00
31/10/2011	1137,4900	-2,46%	1168,9100	1184,7000	1137,4900	2.148.319	,00
27/10/2011	1166,1700	7,19%	1123,5100	1186,3200	1122,9800	8.628.591	,00
26/10/2011	1087,9200	1,56%	1063,1400	1110,2300	1056,2800	1.444.517	,00
25/10/2011	1071,2300	-1,40%	1068,6000	1132,1600	1054,8700	2.408.829	,00
24/10/2011	1086,3900	-7,84%	1178,4800	1178,4800	1048,4300	3.129.627	,00
21/10/2011	1178,8000	4,29%	1136,7500	1228,3400	1136,7500	4.856.630	,00
20/10/2011	1130,2800	12,46%	998,2300	1138,4300	982,0500	3.165.137	,00
19/10/2011	1005,0900	5,90%	960,4000	1007,4300	957,1000	1.544.012	,00
18/10/2011	949,0700	-4,17%	970,8500	979,5700	929,3700	1.709.038	,00
17/10/2011	990,4100	-2,44%	1005,6400	1021,5800	984,6700	1.533.374	,00
14/10/2011	1015,1600	0,00%	986,4500	1045,4900	968,9000	2.230.202	,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.%