Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.188,45

-6,12 (-0,51%)

Άνοιγμα 1.198,96
Υψηλό 1.198,96
Χαμηλό 1.177,57

Όγκος 53.755.353
Τζίρος 347.649.326 €
Πράξεις 62.393

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2013	726,1900	-4,09%	751,4900	767,3900	722,1200	35.659.225	,00
26/8/2013	757,1500	-0,72%	763,6300	767,3900	755,3400	9.289.591	,00
23/8/2013	762,6400	2,92%	741,0800	765,5200	740,3000	18.929.981	,00
22/8/2013	740,9900	-0,57%	744,1200	749,6900	736,8000	12.923.995	,00
21/8/2013	745,2500	1,19%	737,5300	752,9900	735,5300	18.142.064	,00
20/8/2013	736,4800	-3,00%	749,0200	749,4400	728,5700	21.953.649	,00
19/8/2013	759,2800	-2,94%	776,7900	776,9400	755,2600	20.383.613	,00
16/8/2013	782,2900	-0,72%	786,7100	786,7100	770,9800	22.638.960	,00
14/8/2013	787,9300	-0,43%	788,2700	790,0200	773,5200	21.103.897	,00
13/8/2013	791,3000	-1,77%	801,2200	807,8100	790,7200	35.610.329	,00
12/8/2013	805,5200	1,97%	789,5500	805,5400	783,3200	33.193.243	,00
09/8/2013	789,9800	0,89%	783,1900	790,0100	774,7700	29.909.110	,00
08/8/2013	783,0100	2,94%	761,7000	783,0600	760,4300	25.419.546	,00
07/8/2013	760,6800	0,16%	755,4300	764,4700	751,9700	14.288.048	,00
06/8/2013	759,5000	0,52%	751,5200	763,3700	751,5200	21.539.488	,00
05/8/2013	755,5400	0,27%	752,4500	760,8800	749,9000	20.836.953	,00
02/8/2013	753,4900	1,67%	740,6900	753,5400	740,6900	26.341.112	,00
01/8/2013	741,1200	2,12%	725,2600	741,1500	725,2600	15.929.237	,00
31/7/2013	725,7000	1,90%	712,3700	726,1200	709,0200	14.831.271	,00
30/7/2013	712,1700	-0,70%	716,3300	719,5600	706,8100	11.152.424	,00
29/7/2013	717,1800	0,82%	712,8700	721,0100	711,7100	15.525.493	,00
26/7/2013	711,3300	2,50%	698,3700	711,3600	692,5200	15.858.683	,00
25/7/2013	694,0100	0,45%	691,2400	694,5100	683,7500	17.869.195	,00
24/7/2013	690,9300	-0,08%	691,3300	696,2000	686,9600	12.032.710	,00
23/7/2013	691,4800	-0,06%	690,8400	702,5900	688,2800	12.965.004	,00
22/7/2013	691,8700	0,74%	686,5100	694,7000	681,6800	17.584.542	,00
19/7/2013	686,7700	-1,36%	693,6600	695,5200	685,4100	25.800.029	,00
18/7/2013	696,2400	1,37%	688,0400	696,6900	686,4100	29.561.969	,00
17/7/2013	686,8300	1,66%	676,5000	690,5000	670,8100	39.181.344	,00
16/7/2013	675,6300	1,90%	663,3800	676,7000	653,6800	36.226.699	,00
15/7/2013	663,0100	0,03%	664,1100	669,2400	654,6900	19.177.845	,00
12/7/2013	662,7800	-1,47%	675,0400	686,9200	662,7800	37.208.388	,00
11/7/2013	672,6500	-0,70%	679,3500	687,6200	669,7900	27.691.391	,00
10/7/2013	677,4000	-2,19%	691,1400	691,3800	669,0400	39.860.626	,00
09/7/2013	692,5600	-2,40%	710,7600	721,2800	692,5400	42.712.114	,00
08/7/2013	709,6200	2,12%	695,9100	709,6300	692,6000	19.851.581	,00
05/7/2013	694,8900	1,98%	680,8000	699,7300	680,5300	17.126.233	,00
04/7/2013	681,3700	0,19%	680,3200	692,7000	674,2900	20.710.839	,00
03/7/2013	680,0800	-0,49%	682,2600	687,3000	662,4000	52.066.052	,00
02/7/2013	683,4000	-2,66%	700,5600	706,5800	683,4000	20.536.158	,00
01/7/2013	702,1100	1,22%	698,0300	705,6400	685,7700	28.765.484	,00
28/6/2013	693,6400	2,69%	677,2100	695,3900	675,1400	29.353.263	,00
27/6/2013	675,4400	-1,40%	684,9200	686,1800	658,1300	33.357.533	,00
26/6/2013	685,0000	-1,14%	694,8100	703,9500	676,7100	17.476.073	,00
25/6/2013	692,9100	1,25%	685,2700	704,0600	685,2700	22.842.087	,00
21/6/2013	684,3700	-5,63%	720,7800	728,8600	683,3100	28.917.977	,00
20/6/2013	725,1900	-3,61%	754,6400	754,6400	719,0200	17.891.106	,00
19/6/2013	752,3700	-0,38%	750,5600	764,2400	746,9200	17.028.527	,00
18/6/2013	755,2100	1,69%	751,9300	768,3300	724,8900	47.350.368	,00
17/6/2013	742,6400	-1,22%	750,1900	750,5300	724,8900	22.790.921	,00
14/6/2013	751,8500	2,29%	738,6600	756,4500	736,9500	29.763.970	,00
13/6/2013	735,0000	3,18%	706,8100	735,2800	691,9400	43.513.134	,00
12/6/2013	712,3300	-3,66%	734,4400	745,6100	709,6800	55.658.798	,00
11/6/2013	739,3800	-4,48%	772,8600	772,8600	729,9300	92.507.863	,00
10/6/2013	774,0400	-2,66%	798,6900	800,3000	763,0300	27.567.333	,00
07/6/2013	795,2300	1,16%	786,3900	796,9200	776,9500	18.375.816	,00
06/6/2013	786,1000	-1,00%	789,3500	796,2900	783,0400	17.051.808	,00
05/6/2013	794,0800	0,68%	787,9500	799,6600	784,4600	19.617.378	,00
04/6/2013	788,7400	-3,15%	812,4300	819,6900	785,6300	94.421.559	,00
03/6/2013	814,3800	-0,75%	819,9600	825,0700	806,4500	56.692.866	,00
31/5/2013	820,5600	3,23%	795,4500	829,3000	783,0300	92.345.057	,00
30/5/2013	794,8600	-1,56%	800,6800	810,1500	782,9400	108.364.787	,00
29/5/2013	807,4400	-2,80%	830,9600	831,6300	807,0800	69.237.676	,00
28/5/2013	830,7200	-0,48%	837,7000	851,7400	827,5900	78.716.266	,00
27/5/2013	834,7000	0,28%	833,8000	848,1400	831,9300	87.482.677	,00
24/5/2013	832,3700	-0,44%	836,3200	849,4300	827,1800	80.446.526	,00
23/5/2013	836,0900	-4,22%	868,6800	868,6800	836,0900	117.524.851	,00
22/5/2013	872,8900	-1,17%	880,8100	890,0600	856,7800	142.518.274	,00
21/5/2013	883,1800	-5,37%	928,6100	928,6100	867,7000	159.156.560	,00
20/5/2013	933,3300	-2,95%	966,3500	972,1700	913,8100	148.521.300	,00
17/5/2013	961,6700	2,68%	941,7100	964,9400	932,6900	200.557.750	,00
16/5/2013	936,6000	2,67%	914,4700	936,6200	901,5600	142.972.185	,00
15/5/2013	912,2200	4,45%	880,5400	912,4200	880,5400	127.739.023	,00
14/5/2013	873,3600	0,92%	869,6900	879,5300	852,7800	123.044.468	,00
13/5/2013	865,4400	4,51%	825,3200	869,1400	825,3200	117.545.509	,00
10/5/2013	828,0900	-3,02%	855,7100	859,3900	821,9800	99.221.125	,00
09/5/2013	853,8900	2,39%	834,1200	856,0400	831,1000	98.307.778	,00
08/5/2013	833,9900	7,38%	780,6400	843,6000	780,6400	95.221.722	,00
02/5/2013	776,6500	1,49%	761,6500	777,6400	748,8800	47.472.611	,00
30/4/2013	765,2500	-1,03%	774,9000	778,1500	753,3800	66.569.666	,00
29/4/2013	773,2400	1,11%	767,4600	790,4000	762,5700	62.250.831	,00
26/4/2013	764,7300	-0,50%	768,8300	783,5900	755,9300	82.431.211	,00
25/4/2013	768,5900	3,00%	751,7800	770,0700	751,7800	76.794.075	,00
24/4/2013	746,2300	1,22%	740,5200	747,3300	739,9400	34.539.083	,00
23/4/2013	737,2000	-0,26%	736,7200	741,9600	723,9400	49.967.711	,00
22/4/2013	739,1100	2,68%	722,3500	742,0300	722,3500	55.175.881	,00
19/4/2013	719,7900	0,29%	717,2600	735,7600	717,2600	36.214.864	,00
18/4/2013	717,7200	0,24%	716,3000	727,4500	714,3000	30.627.745	,00
17/4/2013	715,9900	1,48%	703,8200	719,4300	702,5900	34.352.925	,00
16/4/2013	705,5700	-1,48%	709,4900	713,5400	698,4800	34.897.410	,00
15/4/2013	716,1400	-0,76%	715,3400	731,8700	700,1800	43.585.614	,00
12/4/2013	721,6200	-0,40%	729,1400	729,1400	701,3500	60.196.527	,00
11/4/2013	724,5500	3,37%	697,7900	727,0100	695,8500	64.852.683	,00
10/4/2013	700,9400	4,16%	672,8500	701,0200	667,8400	66.134.827	,00
09/4/2013	672,9300	6,46%	634,2100	672,9400	633,7700	48.282.116	,00
08/4/2013	632,1200	0,93%	627,0800	634,0000	600,8700	68.336.731	,00
05/4/2013	626,2900	-2,63%	645,4000	646,1400	625,5500	28.858.590	,00
04/4/2013	643,2200	0,54%	641,3400	651,7300	640,4400	17.323.845	,00
03/4/2013	639,7400	-1,99%	655,2400	656,2900	639,5000	21.258.050	,00
02/4/2013	652,7100	-1,81%	665,2300	671,4300	642,0400	29.540.433	,00
28/3/2013	664,7500	2,23%	655,7200	669,2700	647,7800	25.762.304	,00
27/3/2013	650,2800	-4,26%	678,8800	681,9900	628,7700	33.948.475	,00
26/3/2013	679,2100	-5,20%	713,6700	713,6700	676,4100	38.443.540	,00
22/3/2013	716,4600	0,76%	710,2800	721,0700	701,6600	34.975.375	,00
21/3/2013	711,0400	-0,04%	713,0300	718,4200	696,2800	22.107.846	,00
20/3/2013	711,3500	0,75%	702,5400	718,9900	698,4800	27.666.237	,00
19/3/2013	706,0800	-4,98%	737,3100	737,3100	705,8100	34.517.452	,00
15/3/2013	743,0700	-0,86%	748,5000	755,0400	742,9000	79.726.854	,00
14/3/2013	749,5200	-0,59%	754,0300	757,7600	742,9400	43.499.169	,00
13/3/2013	753,9900	3,21%	728,3200	756,1500	724,5100	40.605.719	,00
12/3/2013	730,5400	0,62%	725,1500	736,0000	723,0600	26.405.199	,00
11/3/2013	726,0300	-2,25%	741,4100	742,9700	722,2700	36.549.168	,00
08/3/2013	742,7600	1,92%	730,4800	743,9100	725,6600	39.180.245	,00
07/3/2013	728,7600	-3,32%	754,5500	756,4100	728,5000	45.991.691	,00
06/3/2013	753,7700	-0,44%	759,4000	764,9100	746,6900	37.671.989	,00
05/3/2013	757,0800	-0,28%	759,8800	771,0800	755,1800	26.866.780	,00
04/3/2013	759,2300	-2,17%	772,4900	773,3300	749,1400	33.619.900	,00
01/3/2013	776,0600	-2,25%	795,6500	799,5100	773,7800	24.339.733	,00
28/2/2013	793,9400	0,82%	793,4100	805,1800	790,8400	32.438.688	,00
27/2/2013	787,4600	0,79%	782,4400	793,1000	780,4400	31.243.672	,00
26/2/2013	781,3100	-0,48%	778,6000	788,4900	761,3700	42.281.538	,00
25/2/2013	785,0800	-1,44%	800,3500	804,9300	781,6500	35.866.328	,00
22/2/2013	796,5700	0,62%	790,7400	798,2300	772,6400	28.619.919	,00
21/2/2013	791,6300	-4,61%	822,3500	822,3500	790,4600	40.690.627	,00
20/2/2013	829,9100	0,16%	830,4200	839,5700	827,8900	27.966.280	,00
19/2/2013	828,6200	1,14%	819,9200	828,6400	812,9200	29.417.335	,00
18/2/2013	819,3000	-1,62%	836,9900	837,7600	818,6500	24.566.930	44.831.232,54
15/2/2013	832,8100	1,48%	819,1200	837,1100	819,1200	37.010.541	64.212.400,66
14/2/2013	820,6300	0,00%	820,0500	828,7600	815,9500	38.003.471	64.712.676,19
13/2/2013	820,6400	0,36%	817,0400	823,1400	802,4300	36.529.660	62.940.246,85
12/2/2013	817,6900	1,00%	808,5500	829,8100	803,0400	23.691.602	50.090.005,32
11/2/2013	809,6200	-1,21%	818,5500	821,9200	807,1500	27.896.768	36.195.366,44
08/2/2013	819,5100	-1,87%	839,1700	842,9500	819,5100	22.902.941	45.615.469,56
07/2/2013	835,0900	0,56%	834,0000	838,3200	823,8000	34.492.448	59.147.830,68
06/2/2013	830,4600	2,47%	816,2100	838,4700	816,2100	45.914.715	77.249.971,58
05/2/2013	810,4300	1,79%	791,8900	814,8100	791,8900	30.227.561	55.212.265,98
04/2/2013	796,1800	1,91%	779,4700	799,2100	774,3500	28.168.868	55.149.456,93
01/2/2013	781,2700	-1,24%	791,6000	803,9000	778,5000	28.403.817	63.830.383,43
31/1/2013	791,0500	-1,22%	796,9700	799,5300	776,9000	34.356.928	71.877.466,91
30/1/2013	800,7800	-0,80%	806,8500	814,8700	799,3700	29.401.055	48.611.158,31
29/1/2013	807,2400	-0,86%	816,5200	817,9300	795,5800	33.215.278	63.232.186,48
28/1/2013	814,2800	-0,33%	823,4100	829,7500	810,7100	32.137.065	67.785.799,73
25/1/2013	817,0000	3,06%	797,7500	819,1500	786,9900	31.108.717	66.379.535,03
24/1/2013	792,7100	-3,82%	826,7400	828,1300	783,8700	64.535.755	131.705.782,95
23/1/2013	824,2000	2,67%	805,5300	824,3000	804,5100	61.874.034	76.830.433,55
22/1/2013	802,7400	2,78%	783,7400	804,6300	777,5000	41.250.981	61.224.167,09
21/1/2013	781,0100	-0,34%	790,2800	793,8700	773,5500	49.887.752	63.903.468,33
18/1/2013	783,6800	1,41%	778,1200	789,5700	778,0700	38.323.886	67.735.509,96
17/1/2013	772,7500	0,01%	779,9400	780,6200	766,5700	24.212.794	44.287.608,56
16/1/2013	772,7100	0,55%	772,4600	788,1300	772,4600	32.012.055	45.405.712,33
15/1/2013	768,4600	-1,79%	781,5300	787,4700	759,7600	47.566.679	64.435.531,48
14/1/2013	782,4500	-1,84%	798,6300	813,7100	779,5200	53.079.363	85.204.068,68
11/1/2013	797,1300	-0,94%	801,5400	807,2500	788,2400	45.254.017	68.548.832,40
10/1/2013	804,6700	0,09%	805,2400	809,9200	790,4200	37.562.473	63.242.812,79
09/1/2013	803,9400	0,17%	806,7300	807,5700	785,3300	42.241.874	68.883.153,92
08/1/2013	802,5700	1,03%	793,8600	815,8700	791,1600	45.307.718	79.576.198,93
07/1/2013	794,4200	0,38%	794,9700	799,2200	784,9900	39.522.816	50.740.487,40
04/1/2013	791,4300	1,90%	779,3700	792,3800	773,2400	53.905.289	61.972.950,36
03/1/2013	776,6600	1,09%	764,8100	777,0700	759,8500	41.658.063	47.427.627,95
02/1/2013	768,2600	4,18%	744,0200	770,8900	743,9200	29.211.328	46.332.109,80
31/12/2012	737,4300	0,16%	735,7900	743,2200	731,4000	13.060.314	17.953.827,43
28/12/2012	736,2600	-1,88%	749,5500	756,4500	736,2600	26.692.682	33.490.195,38
27/12/2012	750,3700	2,23%	733,1900	756,8600	733,1900	35.369.747	43.928.631,95
21/12/2012	733,9800	1,97%	718,4400	736,8000	710,9500	63.546.824	84.312.016,37
20/12/2012	719,7900	-0,67%	719,3700	730,4100	716,3400	40.401.415	51.096.997,05
19/12/2012	724,6600	5,63%	691,7300	725,3500	691,7300	48.352.322	62.092.860,02
18/12/2012	686,0300	-0,57%	693,2200	694,5700	678,0300	47.871.299	48.220.049,31
17/12/2012	689,9700	-2,77%	714,5600	717,9000	680,3800	67.210.024	68.318.599,09
14/12/2012	709,6100	-0,09%	711,6400	714,1100	705,0700	27.605.050	36.151.211,17
13/12/2012	710,2400	-1,70%	722,2000	727,9600	700,5200	42.345.216	60.229.949,36
12/12/2012	722,4900	0,08%	725,0400	731,8400	715,3600	44.145.881	64.452.751,27
11/12/2012	721,9100	2,28%	710,1400	724,7100	705,9100	44.426.588	59.627.516,78
10/12/2012	705,8100	1,51%	692,4800	705,8200	686,7300	36.853.346	48.765.896,17
07/12/2012	695,2800	0,43%	693,6100	699,2300	689,4600	33.055.506	45.160.084,39
06/12/2012	692,2700	2,04%	679,9400	696,2500	679,5400	53.733.498	98.906.042,74
05/12/2012	678,4300	1,79%	670,4700	679,3700	668,1900	29.414.936	35.226.825,14
04/12/2012	666,5300	-1,68%	679,2500	687,9100	663,9900	36.847.827	35.064.746,77
03/12/2012	677,9000	2,30%	664,6000	683,3400	664,6000	52.764.598	44.530.004,11
30/11/2012	662,6300	-1,64%	672,5800	675,1700	660,5800	98.929.544	58.106.221,50
29/11/2012	673,6600	-0,67%	683,7400	693,1800	668,9000	73.231.771	51.657.376,97
28/11/2012	678,2200	-3,66%	700,3500	701,5800	677,5200	85.529.279	60.952.445,23
27/11/2012	703,9700	-1,09%	719,6900	723,2500	688,4700	93.266.650	90.667.751,27
26/11/2012	711,7400	-0,40%	716,4500	721,4300	705,5900	37.403.793	35.153.206,55
23/11/2012	714,6200	-0,28%	715,1400	726,5700	708,9500	95.097.788	57.014.652,38
22/11/2012	716,6000	2,54%	702,2700	724,6500	700,8400	84.350.550	74.978.907,72
21/11/2012	698,8800	1,40%	686,7100	699,0800	661,0900	69.047.169	63.591.276,25
20/11/2012	689,2000	-0,59%	696,2700	698,6000	680,3400	54.210.315	51.381.716,00
19/11/2012	693,2900	5,28%	662,9600	694,4900	662,9600	67.068.099	52.104.545,55
16/11/2012	658,5400	0,36%	657,3900	668,4800	653,3100	44.911.836	37.973.266,26
15/11/2012	656,1900	-1,80%	665,6600	675,4900	656,1900	77.061.439	43.364.120,90
14/11/2012	668,2100	3,45%	648,9600	672,0100	648,9600	67.787.177	59.937.026,18
13/11/2012	645,9500	-0,06%	642,3300	649,9000	625,8600	104.979.629	82.817.575,32
12/11/2012	646,3200	-5,43%	687,8100	696,5200	630,7300	101.147.194	73.783.659,19
09/11/2012	683,4100	1,57%	665,4800	685,3700	660,8100	55.238.437	49.833.615,28
08/11/2012	672,8600	-5,31%	706,5500	706,5500	663,2000	83.586.383	60.345.945,81
07/11/2012	710,5800	-0,90%	721,2700	728,5600	705,4600	45.076.188	47.899.046,40
06/11/2012	717,0500	0,27%	718,6000	731,7500	710,7300	81.221.401	70.600.050,94
05/11/2012	715,1400	3,70%	692,9600	717,0000	674,0600	120.310.955	78.707.903,30
02/11/2012	689,6100	7,16%	645,7600	690,4300	640,5900	104.997.264	70.273.783,28
01/11/2012	643,5400	-6,43%	685,3300	693,2300	637,3900	137.628.351	104.693.019,48
31/10/2012	687,7300	-2,19%	707,7500	725,0000	670,9400	97.029.864	79.268.665,75
30/10/2012	703,1000	-0,74%	705,2200	731,2000	684,2600	131.721.336	105.858.815,78
29/10/2012	708,3300	-8,29%	763,9500	767,2100	706,7700	131.887.169	114.109.810,88
26/10/2012	772,3700	-1,01%	772,9900	783,2000	769,6000	57.297.861	47.227.901,17
25/10/2012	780,2600	-0,83%	792,1700	801,0800	769,8900	117.520.782	88.745.067,88
24/10/2012	786,7800	2,05%	762,1000	789,8900	748,3700	133.150.471	101.391.543,96
23/10/2012	771,0000	-2,05%	784,3700	795,3100	768,7800	167.798.563	89.208.020,54
22/10/2012	787,1500	3,48%	762,8800	805,6200	762,2000	219.554.602	132.151.385,42
19/10/2012	760,6600	1,21%	753,6200	767,1800	743,8400	91.043.515	76.673.630,51
18/10/2012	751,5500	0,07%	752,1100	771,0600	743,4800	124.412.792	118.782.246,83
17/10/2012	751,0200	2,80%	736,8600	752,2600	731,2600	83.392.179	90.128.406,18
16/10/2012	730,5700	1,86%	721,9100	734,4400	711,9200	53.439.207	68.096.852,30
15/10/2012	717,2500	1,66%	706,2100	722,9300	704,1600	41.551.394	56.123.322,21
12/10/2012	705,5600	3,11%	690,1100	710,2300	689,9900	44.339.926	55.558.896,66
11/10/2012	684,3100	0,42%	680,1200	690,2500	669,8600	46.892.258	61.593.998,13
10/10/2012	681,4300	-4,25%	710,9000	711,9600	680,0600	53.020.333	55.860.764,99
09/10/2012	711,6900	-0,03%	709,4900	724,4300	706,4900	57.744.178	60.583.047,79
08/10/2012	711,8900	-0,56%	721,1800	738,6100	705,3000	82.434.165	89.985.897,63
05/10/2012	715,9000	6,26%	680,6000	716,6100	680,6000	105.586.114	86.497.399,73
04/10/2012	673,7300	1,68%	664,5200	675,6200	658,8300	38.326.655	37.542.126,12
03/10/2012	662,5700	-0,70%	669,7100	679,1900	662,4400	46.084.476	57.285.796,88
02/10/2012	667,2500	5,32%	630,9200	667,4300	630,5200	53.279.725	65.773.989,11
01/10/2012	633,5300	0,73%	633,7600	644,9300	629,6800	30.143.482	42.025.516,92
28/9/2012	628,9300	-0,26%	635,3100	642,8300	625,0500	28.607.387	35.763.071,57
27/9/2012	630,6000	-1,60%	647,2900	652,3800	630,3400	25.958.900	38.715.008,13
26/9/2012	640,8600	-0,02%	638,3300	647,6200	630,8000	31.992.917	43.582.199,20
25/9/2012	641,0100	0,28%	636,7100	645,9200	626,6400	43.482.676	47.450.740,38
24/9/2012	639,2300	-3,82%	661,2000	667,0300	639,1900	36.079.907	46.085.291,51
21/9/2012	664,6300	2,47%	651,6200	677,2400	651,2500	57.145.735	79.051.489,00
20/9/2012	648,5800	0,39%	640,7300	671,1100	639,2600	58.328.790	80.666.724,80
19/9/2012	646,0900	-1,28%	659,9400	666,6400	646,0900	65.616.643	99.754.824,40
18/9/2012	654,5000	3,98%	624,8900	657,9400	610,5700	81.999.117	75.299.293,95
17/9/2012	629,4500	-1,89%	646,6900	651,5700	628,6100	39.659.707	46.619.535,75
14/9/2012	641,5900	-0,07%	647,7800	670,6000	626,5900	78.855.588	103.642.401,65
13/9/2012	642,0300	-4,11%	670,3800	684,8800	641,2300	112.327.923	104.743.678,85
12/9/2012	669,5400	6,58%	632,3300	674,4500	628,6400	136.340.393	125.419.052,27
11/9/2012	628,1800	0,99%	623,9300	629,2300	606,9000	91.361.304	60.081.634,12
10/9/2012	622,0100	5,90%	588,1500	624,0700	582,6500	99.940.033	79.581.250,96
07/9/2012	587,3300	2,87%	576,7000	589,3300	576,7000	53.666.730	48.713.701,20
06/9/2012	570,9400	0,04%	572,8500	578,1000	560,6000	42.270.005	41.262.952,54
05/9/2012	570,7100	4,36%	547,7000	570,7100	547,7000	45.488.602	49.231.102,32
04/9/2012	546,8700	1,64%	538,8300	549,0300	538,0500	29.526.384	19.832.446,28
03/9/2012	538,0500	-0,82%	543,4600	546,5800	538,0400	33.849.843	16.629.775,14
31/8/2012	542,5000	2,61%	527,9600	542,6000	527,7500	36.614.227	22.040.871,39
30/8/2012	528,7000	-1,81%	536,6800	539,6500	528,6600	23.847.708	15.444.886,54
29/8/2012	538,4500	1,62%	529,6400	539,2000	529,6400	24.663.320	16.202.806,65
28/8/2012	529,8800	-2,52%	540,8100	540,8100	529,5800	33.132.277	21.958.552,68
27/8/2012	543,5900	0,14%	546,9000	552,5000	542,7400	35.317.066	30.431.236,36
24/8/2012	542,8100	1,83%	532,9400	543,8100	528,2700	49.475.415	20.717.428,58
23/8/2012	533,0500	-2,05%	547,6000	551,5200	531,8100	20.843.982	26.164.527,57
22/8/2012	544,2200	-0,31%	544,8800	551,8700	543,2500	20.945.765	27.405.001,55
21/8/2012	545,9100	3,51%	528,0300	548,5900	527,7100	31.782.319	74.694.665,82
20/8/2012	527,4200	-1,82%	538,7000	538,7000	526,5600	11.791.223	15.031.556,37
17/8/2012	537,2100	1,22%	532,4400	537,2700	528,9800	11.725.424	17.886.841,33
16/8/2012	530,7100	2,27%	521,4600	530,7100	518,8600	14.947.237	15.297.124,65
14/8/2012	518,9200	-0,40%	521,7300	524,0100	517,9300	9.574.635	9.274.283,11
13/8/2012	521,0000	0,53%	520,5700	524,0100	518,6200	14.191.383	16.146.911,06
10/8/2012	518,2500	0,71%	513,7100	521,1500	511,8000	11.287.643	11.514.360,31
09/8/2012	514,5900	-0,05%	515,3200	516,7500	510,0400	15.097.595	19.863.770,67
08/8/2012	514,8400	-1,94%	522,0000	525,7000	509,2400	13.196.023	15.930.980,23
07/8/2012	525,0000	2,42%	515,5400	528,4100	514,9300	22.947.414	24.830.876,09
06/8/2012	512,6100	2,24%	504,2400	513,5700	504,1200	19.391.141	15.370.084,69
03/8/2012	501,3800	1,04%	499,5300	501,3900	493,8600	14.730.966	15.434.629,41
02/8/2012	496,2000	-1,76%	507,6400	510,9700	495,8700	23.610.702	19.858.196,18
01/8/2012	505,1100	0,16%	504,9300	507,9600	498,2000	28.216.903	24.384.181,61
31/7/2012	504,3000	-0,47%	508,6000	511,5900	498,4700	42.237.616	30.443.376,41
30/7/2012	506,6700	3,19%	492,8800	510,0300	492,8800	36.385.194	24.297.575,18
27/7/2012	490,9900	0,98%	488,4800	495,9300	487,6200	19.104.249	14.491.884,46
26/7/2012	486,2100	-0,72%	491,2000	492,1100	483,2600	25.149.865	19.151.501,25
25/7/2012	489,7200	-0,40%	491,9100	496,3100	483,7400	37.368.833	22.128.528,76
24/7/2012	491,6800	0,48%	492,8900	497,2200	489,1400	15.674.607	16.384.841,71
23/7/2012	489,3500	-8,11%	528,9900	529,0800	487,8500	35.011.304	35.851.766,18
20/7/2012	532,5500	0,79%	530,7800	536,5200	528,4500	15.529.057	18.904.417,02
19/7/2012	528,3900	1,60%	525,5000	528,4000	520,7500	13.232.472	15.388.668,19
18/7/2012	520,0600	0,14%	519,2500	528,6800	519,1900	12.264.949	13.046.682,04
17/7/2012	519,3300	-0,89%	526,3200	529,7400	517,8200	14.545.659	16.362.353,89
16/7/2012	523,9800	-0,64%	529,5800	542,1200	522,9800	25.604.119	24.343.902,38
13/7/2012	527,3800	3,98%	510,5500	527,5000	510,5500	16.518.343	17.256.864,88
12/7/2012	507,1800	-0,41%	505,4700	519,4500	502,3900	19.215.452	18.318.317,81
11/7/2012	509,2600	-2,70%	520,2500	521,7700	507,3200	20.579.597	22.112.897,19
10/7/2012	523,4000	-4,25%	546,5100	553,6500	523,3600	31.284.017	31.167.616,68
09/7/2012	546,6200	0,80%	545,1900	557,1300	538,8500	20.277.657	24.204.269,00
06/7/2012	542,2900	-0,02%	541,9400	549,1700	533,4700	20.314.812	23.380.585,39
05/7/2012	542,4200	-2,32%	557,5300	567,3700	539,4200	31.117.316	39.597.673,80
04/7/2012	555,3300	4,76%	528,7900	555,4900	523,8100	32.877.957	32.410.967,14
03/7/2012	530,1100	-0,11%	532,9700	532,9700	521,1500	20.085.314	21.075.606,23
02/7/2012	530,6700	0,25%	530,7900	540,1400	526,8700	31.414.477	34.715.912,04
29/6/2012	529,3300	7,34%	493,8800	532,4600	493,8800	45.258.487	49.931.831,76
28/6/2012	493,1200	-0,86%	496,5300	502,8100	487,4000	28.005.527	26.134.631,82
27/6/2012	497,3900	0,78%	494,6900	503,6600	490,1400	36.108.405	31.433.367,78
26/6/2012	493,5200	1,68%	483,5100	496,2300	472,9000	47.108.520	45.405.113,57
25/6/2012	485,3800	-8,47%	526,4000	526,4000	483,7800	36.918.926	40.375.604,85
22/6/2012	530,3100	-1,54%	535,3200	547,7200	523,9900	46.140.971	44.813.185,74
21/6/2012	538,6000	2,06%	527,1700	540,9200	512,8400	48.258.105	60.243.183,87
20/6/2012	527,7500	-1,10%	538,8100	551,0300	521,4800	62.379.860	81.713.890,38
19/6/2012	533,6300	3,33%	520,1000	540,0300	507,5500	58.163.868	70.298.964,24
18/6/2012	516,4500	4,38%	497,6800	539,9800	497,2900	92.745.733	101.011.291,15
15/6/2012	494,7700	3,81%	476,6500	498,0900	461,3200	88.910.328	96.474.321,41
14/6/2012	476,6200	12,20%	426,7200	477,8900	426,7200	84.866.031	80.869.271,18
13/6/2012	424,8100	0,00%	415,3100	426,8100	411,8500	29.488.707	32.582.277,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%