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
12/6/2012	413,7400	-1,41%	416,5400	420,8100	409,8000	23.509.787	21.959.523,86
11/6/2012	419,6600	1,67%	413,0400	436,0700	413,0400	34.815.770	35.611.167,92
08/6/2012	412,7700	0,06%	412,2700	415,2100	400,2300	28.669.365	29.010.521,30
07/6/2012	412,5300	3,70%	398,3400	415,4700	398,3400	28.745.891	45.703.561,89
06/6/2012	397,8000	0,80%	395,3200	406,4800	394,3200	29.849.110	29.662.213,88
05/6/2012	394,6300	-5,02%	415,9400	422,3200	390,0000	39.110.875	44.454.387,15
01/6/2012	415,4900	-4,91%	437,7700	438,4300	412,5400	48.028.982	55.635.074,03
31/5/2012	436,9600	1,42%	429,9500	448,7600	427,9100	111.589.380	166.521.821,26
30/5/2012	430,8300	-3,52%	446,8200	446,8200	426,9900	28.504.696	35.260.286,74
29/5/2012	446,5300	0,83%	446,2600	452,7600	435,0900	32.340.389	37.335.290,37
28/5/2012	442,8500	6,53%	418,6300	446,5600	418,6300	26.649.460	27.182.596,19
25/5/2012	415,7200	-2,93%	429,0900	432,2400	415,4000	28.763.155	32.385.585,96
24/5/2012	428,2800	-5,00%	450,0400	452,0400	426,7100	29.834.207	35.709.810,06
23/5/2012	450,8300	-2,03%	460,1200	460,1800	450,8300	24.984.587	29.930.138,61
22/5/2012	460,1800	-1,57%	469,9800	471,0500	453,2100	25.556.545	39.638.787,41
21/5/2012	467,5400	-0,95%	471,8600	476,3400	467,4200	20.584.248	27.082.650,45
18/5/2012	472,0100	2,79%	457,8200	478,5700	452,9200	43.957.617	59.026.148,54
17/5/2012	459,1800	-3,73%	477,4000	477,4000	457,8600	30.439.914	47.293.300,05
16/5/2012	476,9800	-2,70%	487,9000	503,0400	474,6000	37.849.629	48.590.310,02
15/5/2012	490,2300	-4,04%	513,5900	524,0700	479,2400	39.915.282	42.213.037,21
14/5/2012	510,8500	-4,34%	531,8300	531,8300	501,2900	27.583.296	38.264.750,41
11/5/2012	534,0100	-4,90%	559,8700	559,8700	530,6600	42.989.722	146.538.993,04
10/5/2012	561,5300	5,78%	535,8300	569,0800	534,9600	36.867.107	36.972.792,61
09/5/2012	530,8300	-0,77%	535,6300	543,5700	529,9500	26.170.189	26.644.831,86
08/5/2012	534,9700	-4,41%	557,1900	560,1200	525,5300	38.179.491	41.063.408,27
07/5/2012	559,6400	-7,99%	603,9500	603,9500	548,0700	40.316.909	45.440.333,85
04/5/2012	608,2200	0,56%	603,1100	613,7500	600,6200	23.526.044	28.684.499,48
03/5/2012	604,8500	0,32%	605,9400	605,9900	596,3500	20.058.276	21.874.570,02
02/5/2012	602,9300	-2,35%	617,2000	620,4800	600,1100	20.377.721	28.386.011,86
30/4/2012	617,4400	0,32%	616,9300	621,8800	616,3500	10.596.845	14.679.614,05
27/4/2012	615,4600	0,00%	614,8500	620,3100	611,7400	13.008.815	16.384.561,14
26/4/2012	615,4600	-0,57%	620,2800	629,0300	615,3900	11.420.986	16.436.678,49
25/4/2012	618,9800	0,32%	619,4700	627,2600	612,7800	20.796.217	20.578.673,72
24/4/2012	617,0200	-0,70%	620,6100	626,7900	613,6400	19.725.768	22.245.619,34
23/4/2012	621,3700	-2,09%	631,5600	636,7800	618,8500	18.663.199	23.804.210,10
20/4/2012	634,6200	0,03%	632,9500	641,0800	625,8500	23.851.934	29.178.568,41
19/4/2012	634,4300	-2,44%	647,0200	649,2200	634,0900	22.974.204	26.546.392,53
18/4/2012	650,2900	0,32%	650,9500	657,7900	641,7900	19.391.996	24.484.889,46
17/4/2012	648,2300	0,55%	650,5000	664,8200	641,1700	29.700.162	44.024.156,98
12/4/2012	644,7100	-1,06%	653,4200	656,4000	636,9900	17.674.894	22.028.353,58
11/4/2012	651,6000	-1,74%	665,6300	674,7300	644,6700	42.719.934	47.702.687,30
10/4/2012	663,1300	6,06%	624,2900	674,7600	623,9000	53.951.817	56.467.344,45
05/4/2012	625,2600	0,68%	625,1300	630,0500	618,5400	22.724.074	22.312.217,17
04/4/2012	621,0200	-1,21%	627,1300	629,2900	618,3400	26.534.882	28.834.224,15
03/4/2012	628,6300	-0,50%	634,4300	646,5500	625,7800	24.433.054	28.161.729,07
02/4/2012	631,8100	-2,99%	655,4700	655,4700	629,5500	29.009.904	31.450.931,73
30/3/2012	651,2900	-0,73%	654,4400	658,2000	647,2100	22.737.127	33.625.006,24
29/3/2012	656,0600	-2,71%	674,6100	677,4500	647,6900	30.335.257	39.779.919,75
28/3/2012	674,3600	-0,46%	679,2300	687,4400	666,7300	39.411.167	46.717.941,02
27/3/2012	677,5100	-2,84%	699,6000	703,0800	673,6900	36.360.203	45.183.927,12
26/3/2012	697,3300	-0,99%	705,3000	707,2000	693,7400	20.308.968	28.926.949,65
23/3/2012	704,2900	0,59%	703,0300	710,2800	698,3700	14.350.276	21.592.895,81
22/3/2012	700,1400	-0,58%	702,5600	710,1100	699,1900	21.065.359	32.767.755,65
21/3/2012	704,2000	-2,51%	716,8400	720,1300	703,2900	29.347.102	39.119.321,40
20/3/2012	722,3000	0,34%	723,6400	733,6100	720,1800	36.634.037	57.054.217,47
19/3/2012	719,8500	2,48%	703,3100	724,6200	700,9600	48.214.217	63.495.812,27
16/3/2012	702,4400	2,15%	687,0300	705,8400	677,6800	62.415.840	87.887.237,30
15/3/2012	687,6800	0,91%	678,0200	689,9000	672,0200	32.248.089	48.672.451,09
14/3/2012	681,4700	0,42%	681,8700	699,9800	680,3100	40.468.233	61.611.809,58
13/3/2012	678,5900	0,06%	681,2200	692,2100	666,9400	36.241.110	44.018.798,63
12/3/2012	678,1500	-3,33%	701,2400	701,2400	677,8500	40.922.775	49.481.928,36
09/3/2012	701,5200	-2,31%	722,0400	732,1700	700,0400	53.921.420	80.675.086,24
08/3/2012	718,0900	2,76%	704,2800	727,6000	703,9700	46.182.620	62.513.253,82
07/3/2012	698,7700	-1,01%	702,7700	716,7200	698,6700	42.331.196	58.151.885,80
06/3/2012	705,8800	3,92%	674,0200	718,8900	673,7800	54.815.848	69.380.315,32
05/3/2012	679,2500	-2,74%	692,5800	693,3600	675,1900	22.620.517	,00
02/3/2012	698,3800	0,10%	700,9100	708,0700	691,9800	27.957.852	,00
01/3/2012	697,6500	0,41%	693,3000	708,5500	680,4400	44.464.899	,00
29/2/2012	694,8200	3,99%	670,5500	699,4100	652,8200	59.263.919	,00
28/2/2012	668,1600	-4,01%	696,1900	697,9200	658,0300	35.334.315	,00
24/2/2012	696,0800	0,61%	692,4400	709,1700	682,1500	36.062.247	,00
23/2/2012	691,8300	-0,90%	694,8200	715,8000	679,6300	53.267.770	,00
22/2/2012	698,0800	-7,01%	746,9200	746,9200	697,3200	60.033.924	,00
21/2/2012	750,7100	-4,93%	796,5500	797,0300	748,7600	50.759.156	,00
20/2/2012	789,6400	0,35%	792,0400	816,0800	783,5700	62.181.729	,00
17/2/2012	786,8500	6,46%	743,9000	791,4200	743,9000	59.667.892	,00
16/2/2012	739,1200	1,65%	730,2800	739,5500	698,0000	48.095.992	,00
15/2/2012	727,1500	-6,87%	778,0400	779,7200	726,9800	45.382.135	,00
14/2/2012	780,8100	-1,71%	794,8500	801,0300	774,5500	38.460.275	,00
13/2/2012	794,4100	5,93%	755,6300	804,3500	755,6300	59.590.337	,00
10/2/2012	749,9600	-4,41%	781,8200	781,8200	729,0600	55.369.278	,00
09/2/2012	784,5900	1,36%	769,2000	792,0100	755,3400	63.883.595	,00
08/2/2012	774,0600	0,39%	779,6500	801,7700	768,0500	68.808.189	,00
07/2/2012	771,0600	3,01%	752,1500	776,8200	744,8800	53.719.893	,00
06/2/2012	748,5200	4,34%	720,3500	757,3500	720,3500	54.169.112	,00
03/2/2012	717,4100	-5,63%	757,8600	764,3600	716,9600	54.725.278	,00
02/2/2012	760,1800	-0,82%	767,4400	777,4900	730,7100	61.741.300	,00
01/2/2012	766,4300	-0,04%	769,1000	814,5700	745,1500	116.890.906	,00
31/1/2012	766,7400	8,42%	713,2300	766,9300	710,6200	86.268.859	,00
30/1/2012	707,2100	0,94%	701,1800	728,0100	689,2800	48.777.217	,00
27/1/2012	700,6400	-1,61%	711,9200	752,5500	688,4800	93.864.531	,00
26/1/2012	712,1400	6,44%	671,3000	721,0400	667,2200	91.633.772	,00
25/1/2012	669,0300	5,82%	635,1400	669,7100	632,5800	42.021.394	,00
24/1/2012	632,2600	-6,17%	668,8700	670,5800	632,2600	48.949.713	,00
23/1/2012	673,8100	5,92%	632,6100	674,6000	626,8400	48.482.701	,00
20/1/2012	636,1700	3,38%	621,4500	638,3200	609,0000	41.415.900	,00
19/1/2012	615,3900	3,18%	598,7600	629,9700	597,8900	49.735.101	,00
18/1/2012	596,4200	2,62%	581,0300	601,3600	577,3100	32.279.436	,00
17/1/2012	581,1900	1,14%	579,3900	585,6700	574,5200	20.965.472	,00
16/1/2012	574,6600	0,81%	566,0100	574,8600	558,3800	17.641.270	,00
13/1/2012	570,0500	1,90%	562,3700	576,4900	561,0500	22.820.226	,00
12/1/2012	559,4000	1,12%	555,6500	569,0300	554,8100	25.788.868	,00
11/1/2012	553,2200	1,28%	549,0200	557,5100	543,6400	24.082.076	,00
10/1/2012	546,2300	-1,73%	559,6800	562,1400	544,9600	21.762.425	,00
09/1/2012	555,8300	-2,16%	569,1300	573,9000	555,6900	21.282.502	,00
05/1/2012	568,0800	-2,56%	581,4900	583,7500	565,0200	15.621.338	,00
04/1/2012	583,0200	-0,30%	589,9600	594,1800	576,7700	15.763.603	,00
03/1/2012	584,7700	-2,32%	603,0300	603,2600	583,1200	16.709.249	,00
02/1/2012	598,6800	-1,43%	609,0000	609,0000	597,3100	9.588.712	,00
30/12/2011	607,3800	1,96%	597,0600	607,3800	597,0600	17.260.855	,00
29/12/2011	595,7000	0,31%	594,1600	598,7900	591,2300	20.206.587	,00
28/12/2011	593,8300	-0,40%	594,4100	615,1500	593,7500	33.847.688	,00
27/12/2011	596,2200	1,15%	592,4500	600,1000	590,2200	15.596.326	,00
23/12/2011	589,4500	1,58%	585,8700	590,0700	582,8900	16.224.771	,00
22/12/2011	580,2800	-0,11%	580,1300	587,3600	578,5900	15.854.371	,00
21/12/2011	580,9200	0,02%	582,3100	593,1100	579,8000	18.312.813	,00
20/12/2011	580,8000	1,91%	570,8400	580,8000	565,1100	19.126.887	,00
19/12/2011	569,9000	-1,51%	577,3000	589,3000	569,8400	21.487.253	,00
16/12/2011	578,6300	-1,19%	587,5100	593,8400	572,6600	44.509.014	,00
15/12/2011	585,6100	0,16%	587,4800	589,1100	579,8300	21.019.833	,00
14/12/2011	584,7000	-0,39%	583,8200	586,9400	580,4600	23.845.230	,00
13/12/2011	586,9600	-0,78%	589,4300	593,4800	586,5100	23.836.625	,00
12/12/2011	591,5800	-2,86%	607,4200	609,2600	589,7500	30.677.905	,00
09/12/2011	609,0100	-0,43%	607,7200	614,6200	601,5800	24.135.964	,00
08/12/2011	611,6300	-1,51%	622,8600	624,1000	609,1300	22.258.628	,00
07/12/2011	621,0000	0,95%	619,9900	625,7400	614,6900	24.980.814	,00
06/12/2011	615,1500	-2,19%	625,4600	625,4600	615,1500	22.384.206	,00
05/12/2011	628,9000	0,35%	628,4400	638,1200	623,9700	21.615.542	,00
02/12/2011	626,6800	3,19%	611,8200	627,0500	610,4200	29.011.524	,00
01/12/2011	607,2900	-2,20%	619,4900	624,5100	607,2400	37.136.693	,00
30/11/2011	620,9400	3,44%	597,9700	624,0900	594,0900	152.055.018	,00
29/11/2011	600,2900	-0,38%	604,4100	610,0900	592,2600	27.665.404	,00
28/11/2011	602,5500	0,97%	598,8000	612,0400	593,2900	27.041.586	,00
25/11/2011	596,7700	-0,53%	600,0500	603,0300	588,3100	18.596.119	,00
24/11/2011	599,9600	-0,41%	604,9500	617,5500	599,9600	20.390.590	,00
23/11/2011	602,4500	-0,84%	605,1700	609,9900	600,0100	23.526.077	,00
22/11/2011	607,5600	-0,27%	610,8300	627,3800	604,2300	23.695.957	,00
21/11/2011	609,2200	-3,91%	630,0800	630,0800	608,2600	26.521.760	,00
18/11/2011	633,9800	-2,20%	644,7100	649,3200	633,6500	45.344.398	,00
17/11/2011	648,2100	1,49%	636,5600	648,7400	630,6100	29.046.656	,00
16/11/2011	638,7200	-3,27%	653,9200	654,5700	637,4600	31.545.046	,00
15/11/2011	660,3400	-4,45%	692,0100	693,7800	656,4600	30.915.583	,00
14/11/2011	691,0800	1,06%	688,9900	695,9900	683,5400	20.712.918	,00
11/11/2011	683,8200	-0,29%	686,6300	696,2500	683,8200	23.461.504	,00
10/11/2011	685,8300	-0,85%	695,7100	723,9800	684,8800	43.870.813	,00
09/11/2011	691,7200	-2,68%	706,4600	706,7000	683,2200	38.706.170	,00
08/11/2011	710,7500	3,21%	688,8200	712,8300	683,2200	45.742.754	,00
07/11/2011	688,6300	1,56%	683,9200	703,5500	682,8200	34.476.200	,00
04/11/2011	678,0300	-1,04%	682,2000	689,3200	667,5700	29.754.812	,00
03/11/2011	685,1800	2,74%	664,7100	711,4400	648,6400	51.553.745	,00
02/11/2011	666,8800	-0,16%	670,2200	677,8300	658,8800	26.551.780	,00
01/11/2011	667,9800	-7,98%	724,9100	724,9100	660,3000	44.806.412	,00
31/10/2011	725,9200	-1,22%	730,9700	734,0900	715,3500	32.270.181	,00
27/10/2011	734,9000	5,18%	702,3000	751,1000	702,3000	55.836.324	,00
26/10/2011	698,7400	2,70%	676,0200	704,9300	671,8800	30.559.056	,00
25/10/2011	680,3600	1,12%	668,5000	700,6300	668,0700	29.999.755	,00
24/10/2011	672,8100	-6,53%	718,5600	718,5600	663,4000	34.704.074	,00
21/10/2011	719,8100	5,96%	682,6200	724,0200	682,5600	40.308.168	,00
20/10/2011	679,3400	1,60%	663,6900	681,3000	657,4000	27.486.859	,00
19/10/2011	668,6500	0,67%	669,3700	684,1700	660,5300	24.464.178	,00
18/10/2011	664,2000	-1,99%	671,4200	671,5100	659,4700	22.369.978	,00
17/10/2011	677,7000	-3,87%	705,7900	706,8800	674,8400	21.322.997	,00
14/10/2011	704,9600	0,42%	697,6200	716,5300	688,7000	27.996.500	,00
13/10/2011	701,9900	1,65%	697,4700	710,4500	684,0700	35.260.548	,00
12/10/2011	690,5800	5,97%	653,6800	696,7100	649,0900	39.032.442	,00
11/10/2011	651,6500	-3,46%	679,7100	682,3900	646,0500	43.232.254	,00
10/10/2011	675,0100	-1,88%	688,5600	688,6400	640,8500	37.236.189	,00
07/10/2011	687,9200	0,79%	684,4400	700,0800	678,3900	24.102.462	,00
06/10/2011	682,5000	0,66%	683,2000	708,0300	678,1800	38.991.550	,00
05/10/2011	678,0400	0,75%	673,0100	694,4100	672,9700	30.106.529	,00
04/10/2011	672,9600	-7,42%	726,7300	726,7400	665,4500	41.963.435	,00
03/10/2011	726,8800	-3,47%	752,9100	752,9300	724,6500	20.417.216	,00
30/9/2011	752,9900	-0,43%	756,2500	758,0900	740,5300	17.699.919	,00
29/9/2011	756,2600	-1,45%	767,4600	768,1000	752,2400	24.012.937	,00
28/9/2011	767,4200	3,17%	743,7800	767,6100	732,6100	34.401.702	,00
27/9/2011	743,8500	1,07%	736,0900	752,2000	731,7500	26.948.587	,00
26/9/2011	736,0100	-2,63%	755,8700	764,6500	730,5300	28.819.259	,00
23/9/2011	755,9000	-4,82%	794,1900	794,2000	747,6700	44.640.076	,00
22/9/2011	794,2100	-3,20%	820,2700	820,2700	790,7500	23.393.000	,00
21/9/2011	820,4900	0,59%	815,6400	828,0900	814,5800	20.152.870	,00
20/9/2011	815,7100	-0,60%	820,7200	835,8500	814,4500	22.278.634	,00
19/9/2011	820,6200	-2,17%	838,6400	838,6400	801,4600	31.878.520	,00
16/9/2011	838,8100	2,51%	823,5000	841,3900	813,3000	49.503.917	,00
15/9/2011	818,3000	-0,89%	825,8400	846,1500	817,2200	46.808.933	,00
14/9/2011	825,6600	1,98%	809,6100	838,4800	809,6100	29.119.708	,00
13/9/2011	809,6500	-0,02%	810,0300	831,1900	800,1200	30.139.067	,00
12/9/2011	809,8400	-4,93%	851,5500	851,5500	806,2200	28.964.799	,00
09/9/2011	851,8800	0,47%	847,8200	889,3700	830,9800	37.653.040	,00
08/9/2011	847,8600	-5,09%	893,4500	893,4800	845,4700	32.083.912	,00
07/9/2011	893,3400	9,65%	814,9600	895,5300	814,9600	31.826.946	,00
06/9/2011	814,7500	-0,79%	821,2200	840,9700	809,3800	21.940.506	,00
05/9/2011	821,2300	-3,85%	853,9800	854,0300	821,2300	19.473.708	,00
02/9/2011	854,0800	-4,35%	892,7300	892,7300	848,2000	25.066.645	,00
01/9/2011	892,9000	1,28%	881,6500	908,4200	842,8700	35.218.414	,00
31/8/2011	881,6400	-5,13%	929,2700	929,2800	870,0600	30.891.722	,00
30/8/2011	929,3200	-5,41%	982,8700	1021,6000	927,9100	62.951.190	,00
29/8/2011	982,5200	17,46%	836,9700	994,9000	836,9700	42.574.135	,00
26/8/2011	836,4400	-1,90%	852,5900	852,5900	821,5000	30.509.897	,00
25/8/2011	852,6000	-0,85%	860,0800	867,6000	841,3100	33.967.485	,00
24/8/2011	859,9500	-1,98%	877,3500	887,2500	847,0700	30.867.469	,00
23/8/2011	877,3000	-4,09%	914,6900	925,2900	871,6600	28.051.411	,00
22/8/2011	914,6700	-2,33%	936,4500	950,4500	914,5700	19.013.673	,00
19/8/2011	936,4800	-1,36%	949,2700	949,2900	921,9300	26.268.236	,00
18/8/2011	949,3900	-3,84%	987,3000	987,3100	945,6200	20.839.754	,00
17/8/2011	987,3300	-0,41%	991,3400	998,2800	972,2900	19.050.151	,00
16/8/2011	991,3600	1,53%	976,4100	991,6800	969,9100	15.907.695	,00
12/8/2011	976,3900	1,19%	964,9600	985,6800	964,9600	19.793.726	,00
11/8/2011	964,8800	-0,66%	971,2100	985,1700	948,2700	26.582.382	,00
10/8/2011	971,2700	-1,73%	988,6000	1019,1700	962,9000	32.135.246	,00
09/8/2011	988,3700	0,44%	984,0400	1007,1500	938,8200	48.349.966	,00
08/8/2011	984,0300	-5,74%	1043,6000	1050,3500	983,6500	37.277.641	,00
05/8/2011	1043,9700	-2,45%	1069,7700	1069,7700	1015,7300	45.227.381	,00
04/8/2011	1070,1400	-1,52%	1086,9900	1106,0100	1066,0200	31.623.529	,00
03/8/2011	1086,6700	-3,99%	1131,6900	1131,7400	1086,1200	29.449.042	,00
02/8/2011	1131,8300	-3,37%	1171,2100	1175,8300	1131,8300	21.209.405	,00
01/8/2011	1171,3200	-2,00%	1195,3400	1220,4400	1170,4200	20.684.550	,00
29/7/2011	1195,2300	-0,43%	1200,4100	1213,2600	1194,6300	20.295.652	,00
28/7/2011	1200,3500	-1,94%	1224,0800	1224,1300	1198,4400	17.132.969	,00
27/7/2011	1224,0900	-0,47%	1229,9200	1238,5900	1210,5800	24.013.854	,00
26/7/2011	1229,8700	-3,61%	1276,0200	1279,3600	1228,0500	26.151.556	,00
25/7/2011	1275,9400	-1,65%	1297,5700	1307,7000	1274,4700	32.216.957	,00
22/7/2011	1297,3900	7,38%	1208,6800	1297,5600	1208,6800	55.812.364	,00
21/7/2011	1208,2000	3,69%	1165,2500	1213,5400	1165,2500	36.763.451	,00
20/7/2011	1165,1600	0,00%	1165,1400	1173,0500	1158,7700	15.839.638	,00
19/7/2011	1165,1100	1,35%	1149,7000	1175,2600	1149,7000	20.452.774	,00
18/7/2011	1149,6000	-0,23%	1152,3700	1172,2700	1142,5100	21.528.319	,00
15/7/2011	1152,2100	-1,13%	1165,4500	1178,5300	1151,5200	18.672.291	,00
14/7/2011	1165,4300	-0,49%	1171,0800	1175,3400	1147,8600	27.757.210	,00
13/7/2011	1171,1600	-2,82%	1205,1400	1207,4200	1163,8700	28.875.438	,00
12/7/2011	1205,0900	-0,51%	1211,1500	1211,1500	1151,7700	44.951.613	,00
11/7/2011	1211,3200	-3,42%	1254,2000	1254,2000	1201,4300	78.210.362	,00
08/7/2011	1254,2400	-1,41%	1272,2800	1274,7200	1249,0700	21.766.070	,00
07/7/2011	1272,1900	-0,38%	1277,1400	1281,2000	1248,8100	36.980.188	,00
06/7/2011	1277,1000	-2,65%	1311,8900	1311,9000	1270,3300	25.500.265	,00
05/7/2011	1311,8600	-1,71%	1334,7100	1338,9100	1310,8000	15.776.485	,00
04/7/2011	1334,6300	-0,09%	1335,9300	1352,0700	1320,4900	23.997.050	,00
01/7/2011	1335,8400	2,95%	1297,5600	1337,3000	1297,5600	26.838.537	,00
30/6/2011	1297,5500	1,39%	1279,7800	1307,1600	1279,6100	19.885.004	,00
29/6/2011	1279,7500	0,15%	1277,9000	1327,0800	1275,1900	39.262.269	,00
28/6/2011	1277,8000	3,25%	1237,7200	1284,5000	1237,7200	24.728.500	,00
27/6/2011	1237,6300	-0,16%	1239,5900	1245,9100	1222,3100	20.891.708	,00
24/6/2011	1239,6000	-0,87%	1250,6400	1289,2000	1238,7600	20.050.390	,00
23/6/2011	1250,4200	-2,68%	1284,8000	1284,8000	1248,5500	18.408.962	,00
22/6/2011	1284,9000	-0,96%	1297,4600	1320,4100	1281,8400	25.650.777	,00
21/6/2011	1297,3300	4,43%	1242,2300	1302,3100	1242,2300	31.641.047	,00
20/6/2011	1242,2500	-2,48%	1273,8100	1281,9700	1241,5900	18.398.512	,00
17/6/2011	1273,7900	4,94%	1213,9800	1291,1000	1213,9800	45.463.105	,00
16/6/2011	1213,8400	-2,87%	1249,5000	1249,5600	1202,4100	26.976.634	,00
15/6/2011	1249,6600	-2,17%	1277,4700	1277,5000	1214,5500	37.380.581	,00
14/6/2011	1277,4400	1,09%	1263,4100	1288,1500	1247,6700	21.145.755	,00
10/6/2011	1263,6400	-0,97%	1275,8900	1295,6900	1262,2100	18.772.411	,00
09/6/2011	1276,0400	0,55%	1269,0200	1290,3000	1256,1800	23.051.309	,00
08/6/2011	1269,1100	-3,65%	1317,3200	1317,3300	1269,1100	21.098.322	,00
07/6/2011	1317,2100	-2,49%	1350,8800	1350,9100	1308,7900	19.930.338	,00
06/6/2011	1350,8600	-0,99%	1364,4900	1374,9600	1345,3300	20.119.687	,00
03/6/2011	1364,4000	5,37%	1295,0900	1368,9900	1295,0900	31.915.108	,00
02/6/2011	1294,9200	-1,03%	1308,2500	1311,4100	1281,7300	21.972.592	,00
01/6/2011	1308,4100	-1,48%	1328,1600	1353,5400	1298,3200	34.914.731	,00
31/5/2011	1328,0300	6,53%	1246,8500	1328,3600	1246,8500	46.995.452	,00
30/5/2011	1246,6300	-2,55%	1279,2600	1288,9400	1245,8900	26.101.313	,00
27/5/2011	1279,2800	-1,94%	1304,4300	1344,6400	1260,7200	36.991.974	,00
26/5/2011	1304,5500	-0,42%	1310,1000	1332,5500	1303,9000	19.886.394	,00
25/5/2011	1310,0400	0,95%	1297,9300	1317,7900	1292,9000	21.684.589	,00
24/5/2011	1297,6600	0,42%	1292,4400	1339,4800	1292,4400	23.306.183	,00
23/5/2011	1292,2500	-1,50%	1311,6500	1311,6500	1288,4900	22.090.659	,00
20/5/2011	1311,9200	-1,97%	1338,3300	1347,2100	1311,9000	22.590.975	,00
19/5/2011	1338,3100	-0,56%	1345,7300	1364,4300	1330,8100	23.090.382	,00
18/5/2011	1345,8400	-1,52%	1366,6200	1397,5800	1341,0900	29.833.023	,00
17/5/2011	1366,5800	1,77%	1349,2900	1367,1000	1334,9300	19.420.390	,00
16/5/2011	1342,8400	-2,46%	1376,5900	1376,6100	1335,3900	20.567.046	,00
13/5/2011	1376,7200	0,20%	1374,1700	1397,0300	1374,1700	16.572.106	,00
12/5/2011	1373,9900	-2,42%	1408,0600	1411,3900	1373,7400	21.291.777	,00
11/5/2011	1408,0900	0,99%	1394,4500	1437,1900	1388,6700	32.844.687	,00
10/5/2011	1394,3200	2,11%	1365,5000	1404,7600	1364,4900	25.829.813	,00
09/5/2011	1365,4600	-2,07%	1394,3300	1396,9600	1352,5300	29.297.781	,00
06/5/2011	1394,3600	-0,60%	1402,8500	1411,4600	1393,5300	17.470.569	,00
05/5/2011	1402,7800	-0,69%	1412,5700	1426,5300	1401,4400	17.138.185	,00
04/5/2011	1412,5400	-1,92%	1440,2000	1443,8300	1409,5800	21.217.795	,00
03/5/2011	1440,2200	-1,26%	1458,6700	1468,6800	1430,4900	20.306.845	,00
02/5/2011	1458,6500	-0,43%	1465,1400	1482,7000	1439,8100	17.730.032	,00
29/4/2011	1464,8900	2,92%	1423,4500	1465,1400	1423,3800	22.210.380	,00
28/4/2011	1423,3100	0,11%	1421,7300	1438,8900	1416,2900	44.496.098	,00
27/4/2011	1421,7800	-2,08%	1452,1100	1454,2500	1409,3100	23.321.428	,00
26/4/2011	1452,0500	-0,43%	1458,3200	1463,0400	1445,9700	10.832.932	,00
21/4/2011	1458,3300	2,22%	1426,8500	1459,6700	1426,8500	21.112.037	,00
20/4/2011	1426,6800	-2,79%	1467,7900	1494,5500	1424,8500	26.051.996	,00
19/4/2011	1467,6900	0,93%	1454,1300	1479,6200	1442,5800	24.869.786	,00
18/4/2011	1454,1700	-3,57%	1507,9900	1514,5700	1453,4200	31.497.364	,00
15/4/2011	1507,9700	-1,22%	1526,5600	1550,3200	1500,4500	29.347.992	,00
14/4/2011	1526,6500	-3,26%	1578,0700	1578,0900	1526,5000	25.060.962	,00
13/4/2011	1578,1300	1,78%	1550,4600	1588,5800	1550,4600	17.942.015	,00
12/4/2011	1550,4700	0,96%	1535,7200	1562,3100	1518,3500	17.590.101	,00
11/4/2011	1535,7900	-2,98%	1582,8100	1582,8900	1531,5200	19.581.069	,00
08/4/2011	1582,8900	-1,65%	1609,3100	1621,0200	1581,0900	20.607.611	,00
07/4/2011	1609,3900	1,92%	1579,0700	1620,8400	1579,0700	31.458.671	,00
06/4/2011	1579,0600	2,88%	1534,8800	1580,4600	1509,5500	36.791.886	,00
05/4/2011	1534,9300	-0,19%	1537,6900	1552,4900	1527,7400	19.115.456	,00
04/4/2011	1537,9100	-2,63%	1579,2500	1582,7300	1529,2300	28.997.406	,00
01/4/2011	1579,4400	-0,74%	1591,1400	1608,3500	1568,2500	21.781.738	,00
31/3/2011	1591,1800	0,00%	1615,5200	1630,3100	1584,8400	21.996.776	,00

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.%