Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.953,78

-18,48 (-0,47%)

Άνοιγμα 3.978,00
Υψηλό 3.986,24
Χαμηλό 3.931,13

Όγκος 26.652.958
Τζίρος 154.797.908 €
Πράξεις 36.670

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/10/2013	1688,3100	-2,06%	1722,4900	1722,4900	1656,1500	27.516.592	,00
25/10/2013	1723,8400	1,37%	1714,3300	1730,4700	1704,8600	26.292.226	,00
24/10/2013	1700,5200	1,56%	1669,0900	1700,5200	1661,8800	41.635.355	,00
23/10/2013	1674,3900	-3,82%	1736,9500	1736,9500	1654,0900	52.971.026	,00
22/10/2013	1740,8500	0,45%	1734,7700	1741,5800	1717,8200	59.767.849	,00
21/10/2013	1733,0000	2,65%	1693,5300	1735,3900	1693,5300	90.710.180	,00
18/10/2013	1688,3400	2,38%	1659,3700	1688,5200	1655,4300	61.629.913	,00
17/10/2013	1649,1100	1,23%	1638,6700	1649,3500	1614,1400	30.784.984	,00
16/10/2013	1629,0100	0,45%	1617,5400	1631,2800	1601,7100	37.973.747	,00
15/10/2013	1621,7300	0,06%	1626,2700	1669,8800	1621,6300	74.501.778	,00
14/10/2013	1620,8200	0,92%	1600,4700	1623,0500	1594,3600	50.514.125	,00
11/10/2013	1606,1000	-1,34%	1631,4800	1638,0100	1602,2200	141.424.621	,00
10/10/2013	1627,9300	1,13%	1612,5700	1632,8900	1605,6400	55.424.535	,00
09/10/2013	1609,7300	0,11%	1593,4700	1611,1700	1569,3700	42.815.314	,00
08/10/2013	1607,9000	1,46%	1584,5100	1608,0000	1576,0100	68.840.710	,00
07/10/2013	1584,7400	2,49%	1548,9500	1585,3200	1540,1200	50.249.878	,00
04/10/2013	1546,2500	3,35%	1510,0600	1546,2900	1505,2600	46.902.011	,00
03/10/2013	1496,1200	2,13%	1468,2400	1497,1300	1464,6100	19.761.275	,00
02/10/2013	1464,8700	-0,99%	1480,6900	1489,3900	1458,6400	15.253.202	,00
01/10/2013	1479,5500	0,76%	1465,9800	1485,3200	1460,7800	17.358.396	,00
30/9/2013	1468,3300	-1,64%	1484,4300	1484,4300	1444,6100	21.474.919	,00
27/9/2013	1492,7900	0,23%	1489,3400	1507,2200	1485,1100	22.437.119	,00
26/9/2013	1489,3600	0,84%	1474,0500	1489,4500	1463,0200	19.580.601	,00
25/9/2013	1476,9900	0,39%	1471,7500	1493,4000	1466,2600	21.248.484	,00
24/9/2013	1471,3100	2,60%	1429,5500	1481,7200	1429,5500	23.070.800	,00
23/9/2013	1433,9600	0,64%	1431,3500	1440,5400	1418,0500	16.208.004	,00
20/9/2013	1424,8700	-3,78%	1476,5600	1478,2500	1424,8700	33.097.893	,00
19/9/2013	1480,9100	2,19%	1461,5400	1484,4300	1461,5400	34.148.401	,00
18/9/2013	1449,1600	0,09%	1446,8000	1467,8600	1441,0200	21.181.202	,00
17/9/2013	1447,8500	0,67%	1435,5400	1448,1400	1425,5300	19.275.595	,00
16/9/2013	1438,1700	0,18%	1440,3300	1444,6700	1418,6500	18.020.719	,00
13/9/2013	1435,6100	-0,56%	1444,2000	1447,9200	1424,2400	19.798.567	,00
12/9/2013	1443,6300	0,82%	1430,9400	1443,6300	1421,1100	21.848.245	,00
11/9/2013	1431,8300	-0,40%	1433,4700	1447,4400	1423,3000	28.100.553	,00
10/9/2013	1437,6000	1,58%	1428,4800	1450,8300	1421,7200	63.070.387	,00
09/9/2013	1415,1700	4,05%	1365,2700	1415,2100	1360,8500	43.881.601	,00
06/9/2013	1360,1400	1,03%	1346,5600	1373,1400	1346,1100	34.575.220	,00
05/9/2013	1346,2900	0,91%	1335,5700	1349,1300	1335,2600	14.112.609	,00
04/9/2013	1334,1600	0,10%	1329,0200	1344,3900	1325,9100	21.123.922	,00
03/9/2013	1332,8100	2,37%	1301,8500	1341,4500	1301,2700	16.836.646	,00
02/9/2013	1302,0000	-0,08%	1305,0600	1317,1900	1292,6900	13.870.071	,00
30/8/2013	1303,0600	0,69%	1298,3800	1315,9200	1298,3800	19.506.349	,00
29/8/2013	1294,1600	1,45%	1276,8900	1304,4000	1276,8900	14.060.107	,00
28/8/2013	1275,7100	-0,04%	1268,9700	1287,4300	1258,6000	16.349.459	,00
27/8/2013	1276,1800	-4,08%	1322,7900	1345,5600	1268,0800	29.459.697	,00
26/8/2013	1330,4300	-0,61%	1340,7000	1345,5600	1327,1700	7.357.404	,00
23/8/2013	1338,6100	2,94%	1300,7400	1343,3200	1298,0700	16.805.692	,00
22/8/2013	1300,4000	-0,63%	1308,0700	1316,0700	1292,2600	11.730.667	,00
21/8/2013	1308,6200	0,85%	1299,2400	1321,4600	1290,3600	15.661.215	,00
20/8/2013	1297,5400	-3,33%	1326,2600	1327,1200	1288,6300	18.225.137	,00
19/8/2013	1342,2700	-2,95%	1374,0400	1374,3900	1333,9400	16.558.239	,00
16/8/2013	1383,0800	-0,18%	1384,1800	1386,6000	1361,4100	17.439.731	,00
14/8/2013	1385,5900	-0,35%	1384,5400	1387,2700	1360,5500	17.219.621	,00
13/8/2013	1390,4100	-1,66%	1408,9900	1419,6200	1388,7800	30.853.653	,00
12/8/2013	1413,8600	2,12%	1384,9700	1413,8600	1376,6800	28.443.896	,00
09/8/2013	1384,5200	0,87%	1374,7300	1384,6300	1360,6500	25.286.578	,00
08/8/2013	1372,6400	2,46%	1341,5100	1372,9300	1338,9300	22.335.260	,00
07/8/2013	1339,6900	0,02%	1335,9600	1344,1200	1324,6000	12.512.747	,00
06/8/2013	1339,3800	0,87%	1323,5300	1343,5500	1323,5300	18.021.514	,00
05/8/2013	1327,8300	0,13%	1325,8000	1334,7700	1318,1300	18.738.558	,00
02/8/2013	1326,1000	1,83%	1303,6800	1326,1800	1303,3600	23.219.324	,00
01/8/2013	1302,3200	1,75%	1278,7000	1302,4400	1278,7000	14.113.782	,00
31/7/2013	1279,8600	2,05%	1254,5100	1280,9200	1248,3700	13.660.034	,00
30/7/2013	1254,1200	-0,86%	1264,2900	1268,3500	1247,0800	9.319.972	,00
29/7/2013	1264,9600	1,00%	1255,1200	1272,0700	1255,1200	13.781.671	,00
26/7/2013	1252,4000	2,63%	1227,3500	1252,4000	1219,6900	13.259.264	,00
25/7/2013	1220,3300	0,27%	1217,6400	1220,3300	1203,2500	16.134.516	,00
24/7/2013	1216,9900	-0,13%	1218,3800	1223,4400	1209,3800	10.453.314	,00
23/7/2013	1218,5800	0,02%	1218,2900	1234,5900	1214,5300	11.034.847	,00
22/7/2013	1218,3200	0,64%	1210,2800	1222,7500	1201,1400	14.128.676	,00
19/7/2013	1210,6300	-1,18%	1222,7100	1224,1800	1207,4800	23.036.706	,00
18/7/2013	1225,0500	1,71%	1206,4800	1225,9000	1205,3900	25.397.969	,00
17/7/2013	1204,4500	1,75%	1185,7800	1210,3200	1178,7100	34.381.202	,00
16/7/2013	1183,6900	2,21%	1156,4400	1184,9300	1141,4800	30.197.984	,00
15/7/2013	1158,0700	-0,41%	1164,4400	1169,5400	1140,5800	10.121.902	,00
12/7/2013	1162,8200	-0,90%	1178,3900	1198,4700	1162,8200	27.096.944	,00
11/7/2013	1173,4000	-0,97%	1188,9000	1201,9900	1168,4500	17.748.744	,00
10/7/2013	1184,9100	-2,24%	1209,2000	1209,2000	1171,2800	18.185.586	,00
09/7/2013	1212,0200	-2,34%	1244,9700	1259,2900	1212,0200	24.482.220	,00
08/7/2013	1241,0800	2,08%	1217,4600	1241,2300	1214,6400	17.281.417	,00
05/7/2013	1215,8200	2,32%	1187,1500	1221,0400	1186,7800	15.861.550	,00
04/7/2013	1188,2600	0,35%	1184,3200	1204,3600	1173,2100	19.701.288	,00
03/7/2013	1184,1600	-0,55%	1187,1600	1197,6400	1151,5600	51.100.895	,00
02/7/2013	1190,6800	-3,24%	1229,2700	1237,2700	1190,6800	19.407.861	,00
01/7/2013	1230,5600	0,45%	1228,7800	1241,9200	1206,4500	27.662.553	,00
28/6/2013	1225,0000	3,43%	1199,5700	1225,2100	1195,4000	28.485.203	,00
27/6/2013	1184,3700	-1,17%	1199,6100	1204,1100	1154,9200	32.497.876	,00
26/6/2013	1198,3600	-0,17%	1207,3800	1228,5000	1181,9300	16.371.153	,00
25/6/2013	1200,3900	1,29%	1186,0400	1222,7300	1186,0400	21.311.573	,00
21/6/2013	1185,1100	-6,11%	1253,5200	1265,7200	1183,6800	27.756.243	,00
20/6/2013	1262,2200	-3,66%	1314,3500	1314,3500	1257,3400	16.583.901	,00
19/6/2013	1310,2000	-0,04%	1304,1200	1329,3100	1297,0200	16.174.180	,00
18/6/2013	1310,7800	1,16%	1309,8000	1336,0500	1261,9800	46.288.636	,00
17/6/2013	1295,7100	-1,27%	1308,9800	1308,9800	1261,9800	22.280.044	,00
14/6/2013	1312,3300	2,50%	1287,5800	1320,3900	1285,1700	29.298.656	,00
13/6/2013	1280,3100	3,41%	1227,0800	1280,7100	1205,5100	42.605.786	,00
12/6/2013	1238,0400	-3,21%	1271,1100	1293,5100	1232,7200	48.656.350	,00
11/6/2013	1279,1300	-4,67%	1339,6600	1339,6600	1268,4800	88.188.856	,00
10/6/2013	1341,8500	-4,69%	1380,1500	1382,9600	1321,9000	25.106.225	,00
07/6/2013	1407,9200	0,93%	1395,6500	1412,9100	1378,1700	16.743.539	,00
06/6/2013	1394,9100	-0,85%	1397,6600	1409,3100	1387,8600	15.777.081	,00
05/6/2013	1406,9300	0,39%	1399,8900	1415,3500	1387,1000	17.629.288	,00
04/6/2013	1401,4100	-2,78%	1437,6900	1450,7800	1394,1000	90.444.882	,00
03/6/2013	1441,4900	-0,45%	1448,2600	1460,6000	1429,8600	51.394.339	,00
31/5/2013	1448,0000	1,98%	1421,6800	1459,7300	1397,4700	86.663.880	,00
30/5/2013	1419,9400	-1,37%	1429,1100	1444,9700	1403,0400	105.390.109	,00
29/5/2013	1439,7000	-2,81%	1480,2500	1482,9100	1438,6300	68.182.884	,00
28/5/2013	1481,2500	-0,10%	1486,3100	1512,5500	1472,4900	76.518.901	,00
27/5/2013	1482,7600	0,36%	1479,9900	1501,8800	1477,1200	85.490.293	,00
24/5/2013	1477,3700	-0,32%	1481,6900	1504,4600	1467,8000	77.026.934	,00
23/5/2013	1482,0500	-3,91%	1537,8000	1537,8000	1482,0500	112.662.536	,00
22/5/2013	1542,3500	-0,94%	1554,1700	1565,2100	1518,3100	137.169.439	,00
21/5/2013	1556,9700	-3,96%	1613,5500	1613,5500	1532,4100	154.045.834	,00
20/5/2013	1621,1100	-1,46%	1653,9800	1655,5700	1584,1900	140.409.724	,00
17/5/2013	1645,0500	1,62%	1624,6100	1645,0500	1590,9000	194.002.430	,00
16/5/2013	1618,9000	1,85%	1590,8100	1619,0300	1573,9700	134.452.923	,00
15/5/2013	1589,4800	3,74%	1543,6000	1589,8900	1543,6000	122.147.252	,00
14/5/2013	1532,1100	0,77%	1525,2100	1539,9400	1507,8500	115.908.787	,00
13/5/2013	1520,3400	2,98%	1473,3000	1523,9900	1473,3000	113.156.012	,00
10/5/2013	1476,3300	-2,95%	1524,6000	1527,5400	1463,8900	96.144.894	,00
09/5/2013	1521,2800	2,20%	1488,9100	1522,3300	1484,5700	94.136.464	,00
08/5/2013	1488,4600	6,06%	1410,4400	1509,0400	1410,4400	93.343.468	,00
02/5/2013	1403,3700	0,98%	1384,5100	1404,8700	1370,6900	46.208.066	,00
30/4/2013	1389,7500	-0,81%	1403,5600	1416,7700	1365,7400	65.289.426	,00
29/4/2013	1401,0400	2,08%	1376,0900	1426,5000	1372,0000	60.399.179	,00
26/4/2013	1372,5400	-0,92%	1384,7200	1400,5900	1363,0500	78.723.797	,00
25/4/2013	1385,2400	2,13%	1363,3900	1387,2600	1363,3900	73.916.268	,00
24/4/2013	1356,3300	0,92%	1348,0100	1357,9500	1347,4600	33.786.142	,00
23/4/2013	1343,9800	-0,12%	1342,5800	1350,3600	1325,8900	44.547.023	,00
22/4/2013	1345,6200	1,79%	1325,6200	1348,4200	1325,6200	50.463.233	,00
19/4/2013	1321,9400	0,86%	1310,4300	1346,0900	1310,4300	34.725.064	,00
18/4/2013	1310,6400	-0,53%	1315,5400	1330,3700	1305,5500	30.543.156	,00
17/4/2013	1317,5700	1,10%	1299,4000	1322,8200	1291,4400	30.999.301	,00
16/4/2013	1303,2300	-1,28%	1309,3400	1314,9900	1287,6400	31.645.964	,00
15/4/2013	1320,1600	-0,12%	1311,2400	1336,0000	1292,3400	40.210.689	,00
12/4/2013	1321,6800	-0,04%	1329,0600	1329,4000	1290,0500	51.621.777	,00
11/4/2013	1322,2000	2,63%	1282,8600	1326,4900	1276,7200	60.704.124	,00
10/4/2013	1288,2700	3,03%	1249,1200	1288,2700	1240,4100	61.696.920	,00
09/4/2013	1250,3500	5,72%	1185,2200	1251,0700	1183,2100	43.477.218	,00
08/4/2013	1182,6500	0,75%	1177,8800	1186,4900	1139,7900	61.886.150	,00
05/4/2013	1173,8900	-2,35%	1207,1300	1208,3300	1172,1600	27.188.368	,00
04/4/2013	1202,1600	0,59%	1196,8400	1216,2600	1196,8400	16.369.506	,00
03/4/2013	1195,1100	-2,16%	1224,7400	1225,3800	1195,1100	19.587.128	,00
02/4/2013	1221,4500	-1,48%	1239,0400	1254,0400	1203,6600	28.324.531	,00
28/3/2013	1239,8500	2,30%	1221,6300	1246,7600	1209,5300	25.151.869	,00
27/3/2013	1211,9500	-3,99%	1262,0000	1264,5200	1171,4100	33.559.361	,00
26/3/2013	1262,3200	-4,90%	1318,4000	1318,4000	1254,0900	38.278.435	,00
22/3/2013	1327,3600	0,61%	1317,6100	1332,5400	1300,7500	34.584.545	,00
21/3/2013	1319,2600	-0,63%	1328,4200	1333,4200	1293,8900	21.477.667	,00
20/3/2013	1327,6400	0,79%	1311,4400	1336,4000	1302,6400	26.414.898	,00
19/3/2013	1317,2200	-3,85%	1356,6400	1356,6400	1313,4000	33.475.641	,00
15/3/2013	1369,9900	-0,81%	1380,0900	1392,4500	1367,1800	60.902.029	,00
14/3/2013	1381,2200	-0,50%	1387,1500	1392,6700	1371,3100	38.892.649	,00
13/3/2013	1388,1100	3,40%	1337,8300	1389,0400	1334,3500	34.850.120	,00
12/3/2013	1342,5300	1,23%	1325,2000	1350,0400	1322,4900	22.655.666	,00
11/3/2013	1326,1600	-2,38%	1356,8200	1356,8200	1323,1300	31.195.647	,00
08/3/2013	1358,4600	1,68%	1336,5200	1362,9300	1330,6000	33.447.933	,00
07/3/2013	1335,9700	-2,79%	1377,6600	1380,3300	1333,4300	41.119.274	,00
06/3/2013	1374,3200	-0,38%	1382,5800	1392,7100	1363,9300	31.768.575	,00
05/3/2013	1379,6000	-0,29%	1381,2900	1401,5400	1375,6400	24.089.279	,00
04/3/2013	1383,6200	-2,06%	1406,7700	1408,9600	1366,7600	31.430.822	,00
01/3/2013	1412,7800	-1,74%	1439,5200	1447,0400	1405,3900	20.934.560	,00
28/2/2013	1437,8500	0,95%	1432,1800	1454,0300	1427,0500	27.975.300	,00
27/2/2013	1424,2900	0,70%	1415,9400	1431,5600	1411,8800	25.880.957	,00
26/2/2013	1414,4100	-0,38%	1410,9400	1427,6600	1384,1200	39.889.065	,00
25/2/2013	1419,8500	-0,79%	1435,9800	1443,9600	1412,6700	33.314.614	,00
22/2/2013	1431,1900	0,70%	1416,8800	1432,5900	1386,5800	27.105.462	,00
21/2/2013	1421,1800	-4,15%	1471,5800	1471,5800	1416,9200	37.958.580	,00
20/2/2013	1482,7800	0,12%	1482,9500	1496,4200	1475,3300	24.735.539	,00
19/2/2013	1481,0200	1,11%	1465,8300	1481,0200	1455,1300	31.006.127	,00
18/2/2013	1464,6900	-1,72%	1495,8600	1496,2800	1463,4100	21.610.589	44.996.606,76
15/2/2013	1490,3000	1,19%	1469,6500	1497,5200	1469,6500	31.295.771	64.623.533,78
14/2/2013	1472,7100	0,48%	1462,0200	1484,5500	1459,9000	34.122.520	65.256.064,41
13/2/2013	1465,7100	0,53%	1456,0800	1473,6600	1435,1500	33.180.629	63.151.361,46
12/2/2013	1458,0200	0,87%	1442,0600	1479,9300	1433,6300	21.910.729	50.131.329,92
11/2/2013	1445,4900	-0,90%	1457,8100	1463,0800	1440,6100	21.440.251	36.063.142,03
08/2/2013	1458,6400	-1,88%	1494,1600	1501,8100	1458,6400	21.642.184	45.777.518,56
07/2/2013	1486,5900	0,67%	1480,6300	1492,3500	1463,8300	32.766.698	59.711.990,76
06/2/2013	1476,6600	2,31%	1453,0100	1488,1200	1452,3800	41.022.449	78.120.542,20
05/2/2013	1443,3500	1,66%	1411,2200	1450,3000	1411,2200	25.637.646	55.371.878,32
04/2/2013	1419,7500	1,85%	1392,1000	1424,9500	1386,8200	25.726.210	55.558.391,56
01/2/2013	1394,0300	-0,96%	1406,5600	1430,0000	1390,1100	24.385.505	63.754.537,46
31/1/2013	1407,5600	-1,01%	1413,5300	1418,4000	1384,3000	30.020.340	72.425.379,82
30/1/2013	1421,9200	-0,84%	1433,8200	1445,7900	1417,9300	26.910.929	48.515.262,42
29/1/2013	1433,9800	-0,84%	1447,7300	1450,6400	1413,5400	63.092.989	114.697.914,89
28/1/2013	1446,1300	-0,07%	1455,4900	1468,1000	1440,1200	28.340.908	68.582.246,81
25/1/2013	1447,1800	2,74%	1415,9500	1450,0800	1399,6800	29.733.844	67.132.299,19
24/1/2013	1408,5500	-3,14%	1456,0100	1461,5500	1395,6900	58.278.731	132.449.907,21
23/1/2013	1454,1400	2,02%	1426,5900	1454,5100	1422,8200	47.805.080	77.778.683,31
22/1/2013	1425,3100	2,41%	1394,7600	1425,6000	1383,8000	38.741.591	62.091.066,61
21/1/2013	1391,7400	0,18%	1399,8800	1413,5900	1380,5000	45.660.893	64.271.056,06
18/1/2013	1389,2900	2,12%	1365,1700	1396,3900	1365,0000	34.004.787	68.151.564,09
17/1/2013	1360,4300	0,10%	1371,1900	1371,1900	1347,8600	21.826.685	44.474.758,36
16/1/2013	1359,0900	0,18%	1361,2800	1384,9100	1359,0900	25.294.164	45.589.027,26
15/1/2013	1356,6300	-1,78%	1381,2900	1387,4900	1342,3200	40.613.341	64.726.695,31
14/1/2013	1381,2200	-1,17%	1399,1800	1426,5300	1374,8700	46.256.111	85.568.805,99
11/1/2013	1397,5300	-0,52%	1400,6000	1410,8400	1382,0000	39.720.060	68.143.419,69
10/1/2013	1404,8400	0,10%	1404,6200	1413,4900	1384,3600	34.013.817	64.543.854,11
09/1/2013	1403,5000	0,35%	1405,9000	1407,2500	1370,3200	38.978.861	69.523.466,38
08/1/2013	1398,6700	1,14%	1381,8100	1415,5200	1376,2700	41.909.499	80.346.428,35
07/1/2013	1382,8400	0,54%	1379,2400	1386,2500	1366,1900	35.504.986	51.144.564,63
04/1/2013	1375,3800	1,25%	1360,8400	1378,5100	1353,8300	47.889.011	61.353.256,32
03/1/2013	1358,4100	1,17%	1336,0700	1358,6800	1327,3800	30.836.922	46.313.059,88
02/1/2013	1342,6700	3,68%	1303,8000	1346,7900	1303,8000	23.211.481	45.548.851,76
31/12/2012	1295,0700	0,73%	1284,9400	1295,9800	1282,5000	10.752.130	17.740.409,26
28/12/2012	1285,7400	-1,24%	1301,3200	1311,1800	1285,7400	23.985.243	33.588.050,72
27/12/2012	1301,9200	1,76%	1275,5900	1310,0500	1275,5900	31.037.664	43.653.759,99
21/12/2012	1279,3500	1,84%	1254,8300	1285,0100	1245,4900	50.616.662	84.121.060,46
20/12/2012	1256,2800	0,26%	1244,6600	1263,7800	1244,3300	35.786.915	51.081.256,60
19/12/2012	1253,0200	4,81%	1204,0000	1254,1800	1204,0000	40.602.684	62.104.121,74
18/12/2012	1195,4800	-0,76%	1209,1300	1212,5700	1189,6500	38.102.768	47.549.847,25
17/12/2012	1204,5800	-1,47%	1228,5500	1235,3000	1193,2700	55.248.294	67.222.322,42
14/12/2012	1222,5400	-0,31%	1226,2800	1230,7000	1217,0200	21.454.531	35.763.321,76
13/12/2012	1226,4000	-1,54%	1243,3200	1251,5600	1211,0600	38.285.367	59.890.862,98
12/12/2012	1245,6400	0,14%	1248,0200	1256,6700	1233,2200	35.299.793	63.960.810,27
11/12/2012	1243,9100	2,28%	1223,4700	1246,3300	1217,7700	37.968.313	60.041.173,90
10/12/2012	1216,2300	1,41%	1194,7100	1216,3100	1187,3500	31.669.815	49.517.730,99
07/12/2012	1199,2700	1,09%	1188,1300	1200,2700	1186,5400	28.769.505	45.644.857,85
06/12/2012	1186,3800	1,59%	1169,2300	1193,7300	1169,2300	45.371.970	99.157.050,81
05/12/2012	1167,8500	1,05%	1159,9600	1170,5900	1155,9000	22.175.361	35.045.402,97
04/12/2012	1155,6700	-1,13%	1168,0900	1181,7200	1150,3100	29.989.840	34.942.519,93
03/12/2012	1168,8200	1,27%	1157,2400	1176,4400	1157,2400	34.175.094	44.029.174,31
30/11/2012	1154,2000	-0,86%	1162,0100	1165,8500	1145,9000	39.488.738	56.284.853,90
29/11/2012	1164,2200	-0,80%	1182,2900	1194,1200	1160,3900	39.892.064	50.313.148,41
28/11/2012	1173,5700	-2,87%	1203,2100	1204,2600	1172,0400	54.780.979	60.005.068,51
27/11/2012	1208,2800	0,29%	1213,0300	1220,1100	1181,2700	65.277.668	89.454.115,59
26/11/2012	1204,7300	-0,06%	1207,2000	1215,3000	1194,8600	27.079.134	35.043.834,65
23/11/2012	1205,4100	-0,21%	1203,0800	1218,3300	1196,6400	52.267.478	55.325.906,61
22/11/2012	1207,9200	1,99%	1188,3800	1216,7100	1186,7900	60.460.968	74.678.093,15
21/11/2012	1184,3400	1,10%	1167,1700	1185,0900	1132,7100	54.432.598	63.367.311,28
20/11/2012	1171,4400	0,04%	1175,9200	1178,9800	1159,8900	43.371.863	51.540.550,73
19/11/2012	1170,9900	3,85%	1132,3500	1172,3400	1132,3500	49.347.961	51.394.907,87
16/11/2012	1127,5900	0,31%	1122,9800	1140,1500	1119,3800	33.580.146	37.701.617,08
15/11/2012	1124,1400	-0,84%	1131,0300	1148,4400	1120,0300	38.652.782	42.014.809,43
14/11/2012	1133,6300	2,45%	1110,4700	1137,6800	1110,4700	51.326.799	59.094.691,42
13/11/2012	1106,5300	0,37%	1097,2300	1111,6100	1081,2900	79.156.652	81.381.225,35
12/11/2012	1102,4400	-3,63%	1148,3600	1164,5900	1084,2200	73.475.509	72.628.000,29
09/11/2012	1143,9900	0,92%	1122,7900	1148,6700	1116,7600	43.992.541	49.196.335,29
08/11/2012	1133,5600	-3,77%	1173,6100	1173,8200	1117,4000	55.992.301	59.030.621,50
07/11/2012	1177,9600	-0,79%	1191,9500	1203,0700	1169,7400	34.565.276	47.371.199,98
06/11/2012	1187,3400	0,40%	1188,0200	1203,9500	1175,7300	58.514.152	69.481.296,65
05/11/2012	1182,6300	3,35%	1148,0400	1186,4800	1123,5200	83.172.320	76.947.985,93
02/11/2012	1144,3100	5,38%	1087,8200	1146,4700	1082,9800	72.141.377	68.567.307,03
01/11/2012	1085,8700	-5,00%	1136,8500	1153,0500	1075,7800	87.934.461	102.392.036,37
31/10/2012	1143,0500	-1,74%	1168,4700	1193,1900	1117,4000	58.930.840	76.785.624,45
30/10/2012	1163,3200	-0,50%	1165,9400	1198,6100	1141,6100	85.968.655	102.754.524,31
29/10/2012	1169,1300	-6,28%	1238,0100	1242,6200	1166,9300	86.982.735	111.355.100,19
26/10/2012	1247,4900	-0,76%	1248,8100	1260,3200	1239,8900	34.590.154	45.446.661,71
25/10/2012	1257,0200	-0,96%	1275,3500	1285,6200	1245,7100	59.083.521	84.646.422,02
24/10/2012	1269,2200	1,86%	1234,1200	1273,1800	1219,7100	73.163.663	98.475.657,58
23/10/2012	1246,0300	-2,29%	1272,9100	1280,5600	1242,9000	64.507.093	82.438.767,77
22/10/2012	1275,2600	2,68%	1244,0700	1299,4800	1243,3100	108.363.480	126.046.147,00
19/10/2012	1241,9200	0,90%	1234,4500	1251,0900	1220,6100	65.516.995	75.237.780,33
18/10/2012	1230,8500	-0,27%	1235,6300	1257,7200	1223,6700	102.948.997	118.381.921,79
17/10/2012	1234,1900	1,81%	1219,1700	1239,2800	1210,7000	72.632.038	89.825.294,62
16/10/2012	1212,2300	1,78%	1199,6500	1218,5300	1183,9500	49.355.064	68.031.615,50
15/10/2012	1191,0800	1,23%	1179,0500	1199,8800	1174,5400	38.342.888	56.577.289,60
12/10/2012	1176,6300	3,28%	1145,7000	1179,8500	1144,9700	38.684.778	55.746.133,43
11/10/2012	1139,2600	-0,09%	1139,0800	1157,2300	1115,6900	40.462.515	61.602.743,92
10/10/2012	1140,3300	-3,64%	1181,9800	1184,1400	1135,8400	47.030.367	56.059.019,31
09/10/2012	1183,3700	0,55%	1174,4400	1198,3600	1172,2700	51.569.364	60.689.482,95
08/10/2012	1176,9500	-0,59%	1191,3700	1210,1500	1165,3500	64.865.176	89.789.817,52
05/10/2012	1183,9000	5,05%	1132,7600	1186,9300	1132,7600	80.386.561	86.343.433,78
04/10/2012	1126,9600	1,61%	1112,6700	1127,9700	1104,3900	34.631.951	42.022.831,09
03/10/2012	1109,0500	-0,44%	1116,7200	1131,8100	1107,5000	40.040.119	57.244.366,08
02/10/2012	1113,9700	4,91%	1059,1200	1114,7100	1058,5500	45.644.448	65.900.880,99
01/10/2012	1061,8800	0,72%	1059,8400	1077,5300	1054,9100	28.512.679	43.205.749,45
28/9/2012	1054,3200	-0,45%	1065,4700	1077,4800	1051,2700	23.499.406	34.896.061,04
27/9/2012	1059,0600	-1,68%	1086,7400	1091,4000	1059,0600	23.243.426	38.596.976,26
26/9/2012	1077,1100	0,38%	1071,1900	1084,1400	1059,0300	26.921.136	43.791.363,23
25/9/2012	1072,9800	-0,30%	1070,2100	1079,5400	1054,8900	33.797.883	47.253.705,42
24/9/2012	1076,2300	-2,75%	1101,9000	1109,8600	1075,2000	32.039.910	47.024.375,08
21/9/2012	1106,6100	1,58%	1092,9700	1127,9100	1092,8600	49.551.595	78.784.799,39
20/9/2012	1089,3700	1,41%	1066,1700	1114,8200	1063,9300	48.840.263	80.635.333,87
19/9/2012	1074,2000	-0,39%	1084,0900	1098,8300	1071,2500	58.166.706	99.726.170,95
18/9/2012	1078,3700	2,86%	1043,2500	1084,7900	1023,5800	69.578.074	75.061.137,04
17/9/2012	1048,4300	-1,08%	1066,7000	1076,4600	1046,6900	35.462.571	46.701.812,54
14/9/2012	1059,8700	0,17%	1066,6700	1095,5900	1038,9900	70.172.004	103.423.577,31
13/9/2012	1058,0800	-3,73%	1097,2900	1116,6100	1055,0800	90.285.278	104.002.790,57
12/9/2012	1099,1200	5,33%	1047,3900	1105,2000	1044,3300	104.341.413	124.793.742,88
11/9/2012	1043,4600	0,75%	1039,4000	1045,0100	1014,2900	62.665.004	58.905.813,20
10/9/2012	1035,6700	4,69%	989,9300	1040,1800	983,2800	73.031.999	78.905.659,92
07/9/2012	989,2300	2,14%	974,3400	993,5500	974,3400	37.907.728	48.286.205,90
06/9/2012	968,5000	0,58%	964,3000	974,2200	952,4900	32.649.481	41.029.354,25
05/9/2012	962,9500	3,57%	930,7000	962,9500	929,5000	41.601.150	52.728.071,44
04/9/2012	929,7200	1,46%	917,1800	932,3600	916,2100	17.718.282	19.620.114,31
03/9/2012	916,3100	-0,69%	924,0200	929,7800	916,1000	18.160.992	16.435.290,83
31/8/2012	922,6600	2,82%	896,4600	922,9700	896,3800	24.433.682	21.791.246,51
30/8/2012	897,3800	-1,83%	912,4100	915,0300	897,2800	18.121.949	15.154.574,74
29/8/2012	914,1300	1,49%	899,4600	915,1800	899,4600	17.260.900	15.890.038,89
28/8/2012	900,6800	-2,27%	917,9100	917,9100	900,1200	18.156.034	21.342.259,21
27/8/2012	921,6000	0,32%	923,6700	933,2600	918,8400	21.144.713	29.791.571,51
24/8/2012	918,6900	2,28%	898,0700	920,7300	894,1400	15.512.958	19.370.983,82
23/8/2012	898,2200	-1,55%	916,0900	923,6300	895,4100	17.741.304	25.885.050,48
22/8/2012	912,3200	-0,51%	915,0700	924,2200	911,8800	19.296.479	27.254.386,09
21/8/2012	916,9900	2,66%	893,7100	921,0500	893,5400	30.018.998	74.617.298,49
20/8/2012	893,2700	-2,04%	912,9400	912,9400	891,7000	10.501.499	15.028.109,33
17/8/2012	911,8600	1,94%	899,5200	911,9300	896,3000	10.422.326	17.746.884,09
16/8/2012	894,5500	1,57%	886,7400	894,6200	880,3200	12.510.827	15.311.430,39
14/8/2012	880,6800	0,00%	883,6900	887,2200	878,9000	7.841.686	9.146.225,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%