Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.201,42

12,97 (1,09%)

Άνοιγμα 1.190,98
Υψηλό 1.201,89
Χαμηλό 1.190,98

Όγκος 4.936.293
Τζίρος 25.518.960 €
Πράξεις 5.972

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2010	2318,7700	-3,73%	2408,8300	2431,5100	2309,9700	35.302.274	,00
19/1/2010	2408,5900	0,73%	2396,9600	2422,3800	2288,0600	49.791.181	,00
18/1/2010	2391,1000	-2,71%	2462,8600	2474,1200	2376,0400	61.373.482	,00
15/1/2010	2457,8100	-2,51%	2521,0500	2544,8000	2448,9100	33.495.387	,00
14/1/2010	2521,0400	0,64%	2505,0500	2542,3600	2474,2200	42.131.013	,00
13/1/2010	2504,8900	-1,56%	2544,5400	2598,5100	2494,9000	34.425.836	,00
12/1/2010	2544,6800	-5,54%	2674,4300	2680,0700	2525,2300	44.847.462	,00
11/1/2010	2693,9500	-0,69%	2712,8100	2767,5400	2693,6600	29.217.865	,00
08/1/2010	2712,7000	0,82%	2690,8500	2729,9300	2656,4100	27.596.517	,00
07/1/2010	2690,7300	1,46%	2652,8100	2720,0900	2626,2600	51.203.356	,00
05/1/2010	2652,0300	4,57%	2536,0200	2655,6700	2535,5900	41.347.273	,00
04/1/2010	2536,0300	-0,44%	2563,8200	2563,8200	2533,7100	12.418.682	,00
31/12/2009	2547,2400	0,31%	2549,7300	2564,1100	2540,8000	20.133.059	63.769.080,52
30/12/2009	2539,3300	-0,27%	2540,3300	2551,9800	2526,8500	38.640.362	127.654.033,22
29/12/2009	2546,0900	-0,62%	2561,9600	2569,8900	2537,0500	16.221.246	67.502.060,56
28/12/2009	2561,9700	0,06%	2568,8000	2597,3900	2561,5400	9.839.373	50.599.570,60
23/12/2009	2560,5000	0,01%	2560,3200	2608,9900	2560,1300	25.090.610	127.644.996,25
22/12/2009	2560,1500	4,61%	2460,2400	2569,2600	2459,5600	30.423.715	196.697.429,72
21/12/2009	2447,4200	-2,35%	2506,2200	2516,2100	2444,9100	26.624.987	112.901.858,43
18/12/2009	2506,2900	-1,41%	2542,0700	2556,1400	2499,1800	44.305.321	193.966.017,19
17/12/2009	2542,1600	-1,21%	2563,7500	2563,7500	2507,9100	43.759.314	226.270.847,45
16/12/2009	2573,1900	2,90%	2500,7200	2573,1900	2481,6200	39.489.594	269.882.809,75
15/12/2009	2500,6800	-2,33%	2538,9100	2553,9100	2492,2800	28.149.520	185.427.044,93
14/12/2009	2560,3900	3,02%	2512,2700	2560,9300	2481,2200	33.030.169	197.787.722,35
11/12/2009	2485,3300	-3,15%	2566,0900	2635,4900	2462,1700	48.838.454	291.572.324,02
10/12/2009	2566,2100	5,61%	2429,7500	2572,2600	2425,9800	55.123.202	339.769.644,49
09/12/2009	2429,7900	-3,68%	2522,4200	2522,4200	2397,0100	72.766.554	484.789.408,28
08/12/2009	2522,6400	-6,83%	2707,5100	2719,0700	2522,2000	54.251.045	376.684.613,89
07/12/2009	2707,5300	-3,29%	2783,3000	2783,3000	2704,6100	30.937.958	170.328.042,08
04/12/2009	2799,7700	0,85%	2776,3600	2800,0900	2687,9500	34.271.048	256.329.236,30
03/12/2009	2776,1600	-3,41%	2874,2700	2937,0300	2775,9800	46.686.246	280.587.889,69
02/12/2009	2874,0500	0,61%	2857,0500	2888,8800	2829,8500	40.311.235	241.373.502,95
01/12/2009	2856,6300	8,03%	2644,5200	2857,2500	2644,5200	56.521.762	,00
30/11/2009	2644,1900	0,33%	2635,1800	2689,4100	2609,1700	37.395.455	,00
27/11/2009	2635,4300	1,75%	2588,2500	2690,5600	2516,9500	74.600.525	,00
26/11/2009	2590,1600	-6,98%	2768,9100	2768,9100	2578,3100	65.113.889	,00
25/11/2009	2784,3800	-2,80%	2864,4300	2882,6200	2726,1300	77.768.706	,00
24/11/2009	2864,4500	-0,99%	2893,1900	2909,9400	2849,6100	33.633.291	,00
23/11/2009	2893,2200	1,65%	2881,4600	2913,6700	2802,0300	32.462.696	,00
20/11/2009	2846,1500	-3,88%	2960,8100	2968,6400	2845,7800	45.721.260	,00
19/11/2009	2960,9800	-1,41%	3020,0200	3024,6700	2956,8300	26.415.153	,00
18/11/2009	3003,1900	1,33%	2985,6900	3045,1600	2938,1300	41.249.801	,00
17/11/2009	2963,8600	0,09%	2964,9800	3020,4500	2963,8400	35.083.772	,00
16/11/2009	2961,2600	-3,77%	3102,8800	3104,6200	2927,4600	47.408.593	,00
13/11/2009	3077,3800	-1,28%	3111,5300	3118,0600	3077,3800	24.782.063	,00
12/11/2009	3117,3800	-1,42%	3162,2500	3162,2500	3077,7900	39.646.005	,00
11/11/2009	3162,3300	0,16%	3157,7100	3202,4300	3157,7100	23.867.852	,00
10/11/2009	3157,4100	-1,65%	3210,5800	3237,2700	3138,5100	27.021.475	,00
09/11/2009	3210,5200	-0,71%	3278,7700	3279,9800	3205,2500	49.307.305	,00
06/11/2009	3233,5400	0,75%	3227,1900	3250,8500	3191,0800	33.254.404	,00
05/11/2009	3209,5100	1,56%	3159,8300	3209,5100	3118,4400	34.328.130	,00
04/11/2009	3160,1200	3,06%	3092,8600	3162,4200	3092,8600	34.128.386	,00
03/11/2009	3066,4300	-2,43%	3104,2600	3141,8500	3065,5800	42.438.998	,00
02/11/2009	3142,6500	-1,70%	3196,3400	3196,4400	3112,1800	36.476.965	,00
30/10/2009	3196,9000	0,50%	3181,6700	3253,5700	3181,6700	45.213.462	,00
29/10/2009	3181,0000	-1,34%	3217,2400	3217,2400	3085,5800	79.191.307	,00
27/10/2009	3224,1500	-2,79%	3316,5900	3316,5900	3223,5200	41.910.684	,00
26/10/2009	3316,8400	-2,18%	3390,6800	3390,6800	3316,8400	33.235.303	,00
23/10/2009	3390,5900	1,00%	3395,7500	3415,5900	3369,4400	33.809.444	,00
22/10/2009	3357,1700	-1,78%	3377,1700	3395,4000	3354,1000	38.307.754	,00
21/10/2009	3417,9300	-1,28%	3464,9900	3473,3600	3381,6500	53.902.740	,00
20/10/2009	3462,1900	1,04%	3444,4100	3494,4200	3422,0200	46.648.415	,00
19/10/2009	3426,6600	1,27%	3383,3500	3461,6600	3375,6900	41.484.636	,00
16/10/2009	3383,5900	-2,45%	3468,5400	3504,0400	3366,7100	67.230.540	,00
15/10/2009	3468,4700	-0,20%	3475,5700	3518,3200	3410,8100	68.339.234	,00
14/10/2009	3475,4700	3,56%	3356,3200	3487,4300	3356,3200	67.795.798	,00
13/10/2009	3355,9400	-0,87%	3385,7600	3409,9900	3343,8600	86.055.866	,00
12/10/2009	3385,4600	3,34%	3298,1100	3389,1300	3298,1100	94.435.743	,00
09/10/2009	3276,1300	0,56%	3281,6900	3289,7200	3239,3900	47.935.069	,00
08/10/2009	3257,8800	1,98%	3194,9600	3290,5200	3194,9600	52.542.603	,00
07/10/2009	3194,7700	0,24%	3206,6100	3249,6500	3194,5500	45.563.408	,00
06/10/2009	3187,1600	4,30%	3055,8400	3194,6900	3055,8400	52.371.717	,00
05/10/2009	3055,7800	-0,50%	3104,4300	3133,0000	3046,1300	30.775.028	,00
02/10/2009	3071,1300	-2,33%	3143,7900	3143,8800	3063,0900	35.459.844	,00
01/10/2009	3144,4800	-0,39%	3172,7700	3182,2200	3105,8800	35.308.962	,00
30/9/2009	3156,8100	-0,59%	3189,3500	3213,2300	3128,3500	45.427.903	,00
29/9/2009	3175,7000	0,82%	3180,4200	3200,1500	3147,4000	57.183.186	,00
28/9/2009	3149,8100	1,88%	3091,9600	3156,7800	3070,8800	57.039.560	,00
25/9/2009	3091,7400	0,08%	3089,1800	3114,0900	3068,8200	61.021.562	,00
24/9/2009	3089,2800	-0,24%	3075,9500	3135,7200	3049,5300	45.468.321	,00
23/9/2009	3096,8600	2,09%	3033,4600	3109,4500	3033,4600	53.521.883	,00
22/9/2009	3033,3700	1,86%	2999,6500	3037,9900	2999,6500	42.537.992	,00
21/9/2009	2978,0000	-0,97%	3004,5200	3014,5000	2978,0000	32.591.024	,00
18/9/2009	3007,1200	0,37%	2996,1300	3017,7700	2975,9600	34.362.025	,00
17/9/2009	2996,0200	-0,19%	3001,8500	3033,8000	2983,6200	43.199.403	,00
16/9/2009	3001,6900	0,55%	2985,4700	3040,1800	2985,4700	48.279.516	,00
15/9/2009	2985,2600	2,65%	2908,1000	2992,6200	2908,1000	46.982.322	,00
14/9/2009	2908,0900	-2,52%	2955,6200	2955,6200	2904,4700	39.872.925	,00
11/9/2009	2983,2500	0,48%	2984,4200	2996,8200	2963,8100	63.762.942	,00
10/9/2009	2968,9200	-0,89%	3010,6400	3014,6400	2954,3600	61.731.176	,00
09/9/2009	2995,5800	0,84%	2969,3900	3007,7100	2958,8200	32.436.590	,00
08/9/2009	2970,5900	0,34%	2960,5300	2995,3400	2951,3900	39.597.353	,00
07/9/2009	2960,4600	3,35%	2888,0700	2968,4500	2888,0700	34.434.874	,00
04/9/2009	2864,5000	0,31%	2855,8500	2900,7800	2838,3000	36.157.985	,00
03/9/2009	2855,5100	-2,55%	2930,0800	2930,0800	2790,7300	59.037.441	,00
02/9/2009	2930,1800	-1,20%	2952,9400	2954,0300	2889,9200	30.286.568	,00
01/9/2009	2965,8000	2,10%	2925,8800	2966,4600	2879,2600	29.159.043	,00
31/8/2009	2904,9400	-3,36%	2978,2100	2978,2100	2904,9400	44.997.117	,00
28/8/2009	3005,8300	-0,68%	3033,3200	3050,0200	2991,9100	42.635.920	,00
27/8/2009	3026,2800	-0,07%	3042,1700	3070,9100	3008,4600	42.552.745	,00
26/8/2009	3028,5200	1,75%	2976,4000	3040,6400	2976,4000	43.847.481	,00
25/8/2009	2976,3400	0,86%	2950,9800	2976,3400	2913,4600	29.847.400	,00
24/8/2009	2951,0900	0,30%	2942,6000	3021,0400	2915,5100	41.063.990	,00
21/8/2009	2942,3700	3,91%	2831,8200	2942,3700	2831,8200	44.190.672	,00
20/8/2009	2831,7300	2,43%	2764,6900	2836,7100	2764,6900	28.627.072	,00
19/8/2009	2764,4800	0,91%	2739,6000	2764,7700	2704,9200	18.920.963	,00
18/8/2009	2739,5900	1,16%	2708,1800	2743,4500	2708,1800	23.451.285	,00
17/8/2009	2708,1700	-1,82%	2745,7200	2746,3500	2676,8900	24.111.474	,00
14/8/2009	2758,2700	1,11%	2728,1000	2765,6400	2728,1000	19.809.385	,00
13/8/2009	2728,0100	1,56%	2717,2300	2782,5900	2715,1400	36.654.115	,00
12/8/2009	2686,0200	1,07%	2657,4400	2689,0400	2643,3900	27.332.054	,00
11/8/2009	2657,5200	-3,14%	2744,0800	2782,2300	2656,6500	39.888.595	,00
10/8/2009	2743,7400	-2,02%	2814,6400	2816,4800	2743,5800	27.759.905	,00
07/8/2009	2800,2200	-0,70%	2815,7300	2818,5000	2760,8500	38.394.774	,00
06/8/2009	2819,8700	0,41%	2828,5600	2842,0200	2784,3200	54.953.755	,00
05/8/2009	2808,4000	-1,66%	2864,5500	2873,1200	2807,1900	56.328.146	,00
04/8/2009	2855,9500	0,70%	2842,7800	2866,2900	2819,8900	44.915.447	,00
03/8/2009	2835,9900	2,89%	2756,3600	2836,0800	2756,3600	65.722.565	,00
31/7/2009	2756,3400	0,40%	2750,5000	2775,4000	2733,5500	62.693.036	,00
30/7/2009	2745,2500	3,50%	2652,4900	2754,1100	2652,2600	29.371.599	,00
29/7/2009	2652,5100	-0,64%	2646,1900	2688,3200	2646,1900	18.113.613	100.320.440,12
28/7/2009	2669,6600	-2,66%	2742,7100	2770,0100	2660,9900	27.247.698	,00
27/7/2009	2742,5500	0,82%	2735,1400	2774,5000	2726,5700	27.544.184	,00
24/7/2009	2720,1600	1,80%	2672,7300	2736,5700	2672,7300	33.990.858	,00
23/7/2009	2672,1000	1,26%	2643,3100	2672,7300	2643,3100	40.493.983	,00
22/7/2009	2638,9200	-0,29%	2643,3100	2666,8500	2627,0100	24.973.275	,00
21/7/2009	2646,6200	-0,20%	2653,0000	2689,8800	2631,6000	31.279.453	,00
20/7/2009	2651,9400	2,50%	2603,1900	2661,1700	2603,1900	37.303.996	,00
17/7/2009	2587,1400	0,83%	2578,8600	2611,5500	2554,0000	21.907.147	,00
16/7/2009	2565,9700	1,42%	2530,3000	2570,7000	2525,9500	29.736.353	,00
15/7/2009	2530,0200	1,05%	2504,1100	2532,0600	2499,5100	27.487.850	,00
14/7/2009	2503,8400	3,97%	2408,5200	2503,8400	2408,5200	33.468.954	,00
13/7/2009	2408,2000	-0,07%	2394,1900	2423,8400	2369,8300	23.872.904	,00
10/7/2009	2409,9100	-2,61%	2469,4700	2469,4700	2404,8900	35.086.682	,00
09/7/2009	2474,5600	-0,31%	2497,1100	2506,0600	2474,2600	20.792.704	,00
08/7/2009	2482,1500	-2,05%	2533,8000	2533,8000	2474,7000	22.085.161	,00
07/7/2009	2534,1600	0,71%	2516,2800	2542,9400	2514,8900	15.643.456	,00
06/7/2009	2516,2300	-1,17%	2531,4300	2533,6400	2494,7400	15.224.627	,00
03/7/2009	2546,0400	-0,27%	2553,0300	2553,3400	2519,3800	27.013.076	,00
02/7/2009	2552,9500	-1,18%	2583,4100	2584,6500	2544,0200	24.118.351	,00
01/7/2009	2583,4200	0,97%	2567,2200	2584,9000	2542,5500	28.218.696	,00
30/6/2009	2558,6800	2,06%	2524,6000	2576,3100	2524,0300	27.513.235	,00
29/6/2009	2507,0200	0,38%	2497,6800	2521,4400	2484,6800	20.631.061	,00
26/6/2009	2497,6500	-0,64%	2545,8900	2556,2000	2491,2900	26.403.807	,00
25/6/2009	2513,6600	-1,40%	2549,2800	2568,2300	2484,9700	30.782.808	,00
24/6/2009	2549,3500	1,32%	2513,5500	2549,5800	2507,2700	26.146.653	,00
23/6/2009	2516,0300	1,05%	2471,6700	2522,5300	2435,0300	35.287.728	,00
22/6/2009	2489,7900	-4,52%	2605,4800	2608,7100	2481,3200	31.269.297	,00
19/6/2009	2607,5800	2,77%	2559,0600	2627,3900	2544,3900	43.311.601	,00
18/6/2009	2537,4100	1,32%	2526,4900	2550,8200	2482,8200	38.897.914	,00
17/6/2009	2504,3200	-5,43%	2648,1000	2648,1000	2495,8300	52.194.056	,00
16/6/2009	2648,2500	-5,05%	2779,8500	2779,8500	2632,9700	53.505.495	,00
15/6/2009	2789,0900	-0,54%	2804,1500	2818,1200	2755,8400	34.619.964	,00
12/6/2009	2804,1400	0,60%	2787,4000	2822,2100	2780,5500	33.546.311	,00
11/6/2009	2787,3300	0,60%	2770,7200	2790,9000	2743,5700	31.761.867	,00
10/6/2009	2770,7500	2,97%	2722,7100	2790,0200	2721,6500	36.310.725	,00
09/6/2009	2690,8700	-2,31%	2750,4400	2761,9000	2685,0800	34.717.606	,00
05/6/2009	2754,5200	1,46%	2744,4900	2791,8700	2733,9100	38.241.053	,00
04/6/2009	2714,8000	-3,23%	2811,6400	2837,3600	2711,9000	48.843.636	,00
03/6/2009	2805,5000	-1,43%	2846,3900	2846,4000	2793,9800	46.943.389	,00
02/6/2009	2846,2700	-0,05%	2857,6000	2861,9400	2810,1000	58.664.284	,00
01/6/2009	2847,5600	4,18%	2734,0900	2855,7200	2734,0900	64.173.249	,00
29/5/2009	2733,4300	1,27%	2729,1600	2754,8000	2707,3800	77.972.845	,00
28/5/2009	2699,0300	0,66%	2680,1900	2723,6100	2634,7600	45.579.610	,00
27/5/2009	2681,3700	2,64%	2615,6100	2699,4000	2613,8800	50.564.586	,00
26/5/2009	2612,3400	-2,01%	2666,2400	2666,2800	2563,8900	62.980.136	,00
25/5/2009	2665,9000	-0,16%	2670,5700	2689,7000	2642,1000	45.820.644	,00
22/5/2009	2670,2200	1,22%	2626,4600	2692,8900	2625,6100	84.344.402	,00
21/5/2009	2638,0300	-2,76%	2712,5400	2715,6200	2623,5700	60.527.324	,00
20/5/2009	2712,8400	2,87%	2638,1900	2713,8900	2613,8000	66.121.244	,00
19/5/2009	2637,1700	4,45%	2525,2300	2637,1700	2525,2300	59.491.704	,00
18/5/2009	2524,7100	1,13%	2495,5300	2526,9700	2459,9600	32.613.788	,00
15/5/2009	2496,5400	1,45%	2461,4600	2513,1400	2460,2600	44.370.246	,00
14/5/2009	2460,8700	-0,43%	2445,6000	2488,5500	2419,3800	45.589.264	,00
13/5/2009	2471,5900	-3,65%	2564,6900	2616,3800	2455,6300	73.270.578	,00
12/5/2009	2565,1800	2,15%	2494,6000	2577,4800	2494,1400	56.044.305	,00
11/5/2009	2511,1000	0,29%	2515,3600	2549,1400	2479,1600	43.909.357	,00
08/5/2009	2503,8600	0,63%	2487,2500	2528,8800	2455,9600	50.226.135	,00
07/5/2009	2488,1700	-2,70%	2567,9400	2643,0800	2469,3100	77.135.747	,00
06/5/2009	2557,3200	1,40%	2524,5100	2575,8100	2484,3800	81.641.277	,00
05/5/2009	2521,9000	4,03%	2423,8600	2534,6500	2423,8600	80.486.859	,00
04/5/2009	2424,2700	2,37%	2379,0400	2429,8700	2368,3300	42.950.889	,00
30/4/2009	2368,1700	3,78%	2282,3700	2398,6400	2282,3700	72.860.791	,00
29/4/2009	2281,8400	4,70%	2194,2400	2287,2600	2194,2400	58.188.005	,00
28/4/2009	2179,4600	-1,08%	2182,2200	2184,2000	2147,5000	40.247.719	,00
27/4/2009	2203,3300	-0,11%	2205,2600	2213,5400	2170,9700	42.686.082	,00
24/4/2009	2205,6900	1,39%	2175,6200	2209,2700	2175,6200	32.987.425	,00
23/4/2009	2175,3700	0,57%	2162,9700	2208,8900	2143,5500	33.072.612	,00
22/4/2009	2162,9500	0,87%	2144,7200	2188,7200	2140,5000	34.730.749	,00
21/4/2009	2144,3100	-5,33%	2264,6400	2264,7800	2135,9500	46.216.138	,00
16/4/2009	2265,1400	2,66%	2216,1000	2265,3300	2207,5600	35.393.908	,00
15/4/2009	2206,3700	1,44%	2166,4200	2206,8600	2142,2000	41.360.469	,00
14/4/2009	2174,9900	1,03%	2153,2900	2247,4400	2128,6900	159.156.528	,00
09/4/2009	2152,7300	4,29%	2073,6000	2153,6400	2073,6000	107.913.322	,00
08/4/2009	2064,1700	4,84%	1967,5200	2068,5300	1944,8500	42.400.337	,00
07/4/2009	1968,8600	-0,69%	1974,6200	1992,5700	1962,2500	22.294.163	,00
06/4/2009	1982,5500	-1,02%	2017,6800	2051,4700	1963,0100	38.654.191	,00
03/4/2009	2003,0400	0,43%	2006,8200	2049,5200	1985,5300	42.398.678	201.283.599,19
02/4/2009	1994,5500	4,88%	1901,8500	1994,6800	1901,8500	37.054.280	,00
01/4/2009	1901,7800	-0,20%	1898,6700	1930,1500	1873,9700	25.869.026	,00
31/3/2009	1905,5900	3,75%	1853,1600	1905,9700	1853,1600	33.513.800	,00
30/3/2009	1836,7900	-3,03%	1887,5600	1887,9400	1827,0700	24.330.301	,00
27/3/2009	1894,1600	-3,08%	1953,3200	1963,7500	1883,9600	34.108.333	,00
26/3/2009	1954,4400	1,87%	1918,5500	1966,3200	1918,5500	36.989.717	,00
24/3/2009	1918,5000	0,22%	1914,6200	1956,4000	1913,9300	33.599.083	,00
23/3/2009	1914,2600	3,08%	1857,1100	1916,9600	1857,1100	31.589.870	,00
20/3/2009	1857,1100	1,64%	1818,3800	1858,0200	1809,7700	35.123.829	,00
19/3/2009	1827,1900	3,30%	1768,7000	1830,9200	1768,7000	37.400.592	,00
18/3/2009	1768,8400	-0,39%	1787,0500	1803,6400	1768,8400	19.913.020	,00
17/3/2009	1775,7700	-0,14%	1778,1800	1791,5500	1756,9300	23.386.068	,00
16/3/2009	1778,2400	1,94%	1752,6000	1780,1800	1750,4100	20.822.397	,00
13/3/2009	1744,4600	0,01%	1747,5000	1792,6100	1743,0500	23.200.651	,00
12/3/2009	1744,2800	0,99%	1719,3300	1744,7000	1698,1300	20.584.590	,00
11/3/2009	1727,1000	-1,00%	1744,6000	1785,4600	1721,6500	36.931.060	,00
10/3/2009	1744,5800	6,20%	1648,0700	1749,9300	1648,0700	33.698.094	,00
09/3/2009	1642,7500	-0,24%	1646,1200	1651,0900	1630,0000	19.024.023	,00
06/3/2009	1646,6400	-0,31%	1651,8000	1651,8000	1625,8200	27.030.112	,00
05/3/2009	1651,8400	-1,73%	1682,5900	1690,4800	1648,7400	22.545.351	,00
04/3/2009	1680,8500	-0,50%	1692,5400	1704,7500	1677,9300	29.445.234	,00
03/3/2009	1689,2300	-1,94%	1721,7700	1721,7700	1656,2700	42.670.145	,00
27/2/2009	1722,6400	-0,94%	1733,7100	1733,7100	1693,3900	37.006.891	,00
26/2/2009	1739,0400	1,31%	1717,5900	1740,3800	1700,4300	31.371.447	,00
25/2/2009	1716,5800	-1,93%	1752,2700	1782,6000	1707,1100	21.512.340	,00
24/2/2009	1750,4500	-0,08%	1751,9000	1759,9000	1719,7500	21.152.697	,00
23/2/2009	1751,9200	-3,70%	1818,6100	1839,8700	1751,7100	22.645.978	,00
20/2/2009	1819,2200	-1,29%	1842,6100	1842,6100	1783,4500	23.239.366	,00
19/2/2009	1843,0400	1,31%	1821,8000	1847,6900	1820,8600	19.490.153	,00
18/2/2009	1819,2400	-0,59%	1824,4300	1851,8500	1776,5200	29.624.291	,00
17/2/2009	1830,0500	-5,15%	1926,9700	1926,9700	1827,7300	31.200.904	,00
16/2/2009	1929,4400	-2,08%	1970,4900	1970,4900	1927,3800	15.063.156	,00
13/2/2009	1970,4300	-0,23%	1983,1300	2007,9000	1968,4800	20.518.763	,00
12/2/2009	1975,0200	-0,79%	1988,0800	1995,4700	1966,7900	23.528.369	,00
11/2/2009	1990,7800	-1,23%	2015,3000	2015,3000	1966,4000	20.883.146	,00
10/2/2009	2015,6500	-0,36%	2020,9100	2020,9100	2000,4300	17.297.432	,00
09/2/2009	2023,0100	0,14%	2019,4700	2033,2900	2001,6100	19.466.377	,00
06/2/2009	2020,1400	2,53%	1972,5800	2020,1400	1972,5800	21.784.744	,00
05/2/2009	1970,3800	-1,95%	2009,5400	2009,5400	1970,3800	21.845.501	,00
04/2/2009	2009,5200	0,89%	1996,0500	2010,0000	1963,8800	24.128.214	,00
03/2/2009	1991,8500	0,30%	1988,6600	2011,9700	1972,4700	17.299.124	,00
02/2/2009	1985,8700	-3,27%	2053,2400	2053,2400	1983,9800	16.313.093	,00
30/1/2009	2052,9900	3,16%	1987,1400	2053,0300	1971,6100	23.868.323	,00
29/1/2009	1990,1400	-1,12%	2016,8200	2019,3500	1978,8000	20.475.149	,00
28/1/2009	2012,6700	2,50%	1965,0700	2022,0400	1965,0700	33.346.976	,00
27/1/2009	1963,5500	0,81%	1956,7400	1980,1300	1947,4100	18.906.117	,00
26/1/2009	1947,7100	1,91%	1912,9200	1948,2300	1912,9200	15.797.700	,00
23/1/2009	1911,2700	-0,52%	1921,8300	1925,2300	1885,2600	16.557.282	,00
22/1/2009	1921,2900	-2,18%	1965,7000	2013,5700	1914,0500	23.767.488	,00
21/1/2009	1964,0700	3,06%	1904,8900	1964,7800	1846,5600	33.939.578	,00
20/1/2009	1905,7900	-0,64%	1917,9600	1923,2500	1882,7300	28.392.986	,00
19/1/2009	1918,0400	-5,72%	2034,4500	2049,5100	1917,0500	24.929.372	,00
16/1/2009	2034,4500	2,60%	1984,3200	2042,9500	1984,3200	22.172.474	,00
15/1/2009	1982,8300	-1,92%	2021,6100	2021,8900	1949,6000	31.956.039	,00
14/1/2009	2021,7200	-5,52%	2143,9100	2163,3000	2013,7700	29.196.302	,00
13/1/2009	2139,8700	-1,47%	2171,7900	2171,7900	2121,5500	27.563.562	,00
12/1/2009	2171,8000	-1,42%	2196,7200	2196,7200	2170,9400	18.844.129	,00
09/1/2009	2203,1400	-1,22%	2228,9400	2254,0500	2198,3500	30.767.521	,00
08/1/2009	2230,2700	-0,07%	2228,9100	2232,4000	2183,8900	30.856.838	,00
07/1/2009	2231,8200	3,03%	2174,1300	2259,5200	2172,8100	39.826.281	,00
05/1/2009	2166,2400	2,42%	2120,2500	2166,4100	2119,1100	19.119.802	,00
02/1/2009	2115,1500	1,19%	2094,0100	2130,4800	2084,1500	16.252.521	,00
31/12/2008	2090,2400	-1,36%	2120,1500	2172,2000	2089,5800	27.441.922	,00
30/12/2008	2119,1100	3,97%	2043,9800	2120,7300	2043,9800	56.105.432	,00
29/12/2008	2038,2000	1,97%	2008,0300	2038,2000	2004,3500	23.724.031	,00
24/12/2008	1998,8300	0,17%	1993,7800	2010,0500	1987,0300	12.955.933	,00
23/12/2008	1995,5000	0,98%	1986,5800	2006,0100	1975,0500	22.595.731	,00
22/12/2008	1976,1300	-0,95%	1991,1100	2004,2200	1972,7100	15.054.003	,00
19/12/2008	1995,1200	-0,47%	2004,1600	2008,3400	1950,7400	48.482.556	,00
18/12/2008	2004,5400	-0,60%	2019,5900	2044,1900	1999,5700	33.831.312	,00
17/12/2008	2016,6000	0,54%	2009,1900	2022,6100	1979,7800	41.015.597	,00
16/12/2008	2005,7700	-2,08%	2045,6800	2050,1600	2005,7700	123.589.316	,00
15/12/2008	2048,4100	-2,00%	2092,4900	2114,8100	2048,4100	18.614.611	,00
12/12/2008	2090,2900	-1,37%	2118,3600	2118,3600	2060,1500	24.597.199	,00
11/12/2008	2119,2600	0,03%	2118,0300	2143,3200	2098,1100	29.871.548	,00
10/12/2008	2118,6200	-1,32%	2151,2400	2163,8500	2100,2400	28.286.500	,00
09/12/2008	2146,9400	-0,34%	2148,7200	2167,6200	2121,5600	22.269.441	,00
08/12/2008	2154,3300	3,36%	2085,1700	2181,2200	2085,1700	27.260.508	,00
05/12/2008	2084,3500	-3,07%	2150,1900	2150,2400	2081,9000	26.387.269	,00
04/12/2008	2150,4000	0,27%	2144,5800	2190,1600	2125,3000	29.132.404	,00
03/12/2008	2144,5700	-0,14%	2147,8700	2168,5800	2135,4200	22.360.083	,00
02/12/2008	2147,5500	-1,30%	2173,7700	2173,7700	2111,9500	27.009.943	,00
01/12/2008	2175,7800	-2,76%	2236,4600	2236,4600	2174,5900	18.431.359	,00
28/11/2008	2237,4700	0,27%	2231,8000	2243,5900	2194,0100	33.887.501	,00
27/11/2008	2231,5500	1,49%	2200,4100	2285,2500	2198,4700	26.524.698	,00
26/11/2008	2198,8300	-2,08%	2244,8200	2244,8200	2185,8000	27.577.346	,00
25/11/2008	2245,5900	1,99%	2205,1800	2287,7500	2205,1800	34.014.089	,00
24/11/2008	2201,7400	1,92%	2160,5100	2217,7800	2160,5000	24.142.082	,00
21/11/2008	2160,2800	0,35%	2158,7400	2204,4100	2142,7500	28.939.504	,00
20/11/2008	2152,7400	-4,57%	2255,0700	2255,0700	2141,5600	29.638.358	,00
19/11/2008	2255,7400	-1,52%	2290,5400	2317,7500	2249,0900	27.236.947	,00
18/11/2008	2290,4600	-0,40%	2299,7000	2299,7000	2221,5600	32.074.240	,00
17/11/2008	2299,7700	-4,58%	2409,3000	2409,3300	2271,4900	23.201.686	,00
14/11/2008	2410,2200	1,43%	2377,1200	2481,8100	2377,1200	26.863.075	,00
13/11/2008	2376,1800	-1,80%	2417,3400	2424,5500	2347,0200	27.591.912	,00
12/11/2008	2419,6700	-2,19%	2472,5300	2513,1100	2401,2700	29.534.718	,00
11/11/2008	2473,7600	-6,71%	2651,6500	2651,6500	2448,1400	26.983.990	,00
10/11/2008	2651,8100	4,01%	2550,2500	2679,1100	2550,2500	25.456.007	,00
07/11/2008	2549,6800	2,18%	2494,3600	2550,2600	2459,9900	28.202.054	,00
06/11/2008	2495,2700	-7,19%	2687,1500	2687,1500	2490,0300	34.249.921	,00
05/11/2008	2688,5500	-0,40%	2701,8800	2787,8000	2633,7600	63.126.742	,00
04/11/2008	2699,4700	0,00%	2554,7800	2708,3200	2554,7800	47.216.464	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΛΑΝΑΚ	1,5800	5,33 %	0,0800	1
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
ΕΛΧΑ	3,3000	3,13 %	0,1000	27.408
ΑΔΜΗΕ	3,0750	3,02 %	0,0900	58.256
ΣΕΝΤΡ	0,3390	2,42 %	0,0080	3.510
ΕΛΠΕ	7,8250	2,42 %	0,1850	71.843
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΚΑΡΕΛ	356,0000	2,30 %	8,0000	131
ΠΡΔ	0,4700	2,17 %	0,0100	3.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΠΑΙΡ	0,8920	-1,98 %	-0,0180	100
ΜΑΘΙΟ	0,8150	-1,81 %	-0,0150	2.258
ΕΛΙΝ	2,5100	-1,57 %	-0,0400	23.612
ΣΑΝΜΕΖΖ	0,1900	-1,55 %	-0,0030	59.174
ΟΠΑΠ	17,6800	-1,50 %	-0,2700	96.941
ΧΑΙΔΕ	0,7350	-1,34 %	-0,0100	53
ΚΕΚΡ	1,9600	-1,01 %	-0,0200	4.865

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3150	1,66 %	0,0540	9.976.174
ΠΕΙΡ	6,9020	1,92 %	0,1300	4.480.050
ΕΤΕ	12,9300	1,45 %	0,1850	2.444.932
ΟΠΑΠ	17,6800	-1,50 %	-0,2700	1.711.611
ΑΛΦΑ	3,4670	1,97 %	0,0670	1.362.307
ΦΟΥΝΤΛ	1,0100	1,00 %	0,0100	1.086.138
MTLN	44,2600	0,59 %	0,2600	981.186
ΕΛΠΕ	7,8250	2,42 %	0,1850	559.024
AKTR	8,4200	0,12 %	0,0100	479.045
ΔΕΗ	15,2600	1,13 %	0,1700	462.455

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3150	1,66 %	3.043.972	9,98εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΠΕΙΡ	6,9020	1,92 %	651.002	4,48εκ.
ΑΛΦΑ	3,4670	1,97 %	395.029	1,36εκ.
ΦΒΜΕΖΖ	0,0665	0,00 %	341.234	22.419
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	291.615	135,4χιλ.
ΕΤΕ	12,9300	1,45 %	190.185	2,44εκ.
ΓΚΜΕΖΖ	0,4725	-0,74 %	133.928	63.379
ΟΠΑΠ	17,6800	-1,50 %	96.941	1,71εκ.
ΕΛΠΕ	7,8250	2,42 %	71.843	559χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
ΓΚΜΕΖΖ	0,4725	-0,74 %	133.928	0,15 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	0,10 %
ΛΕΒΠ	0,2000	0,00 %	2.200	0,10 %
ΕΛΙΝ	2,5100	-1,57 %	23.612	0,10 %
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	291.615	0,09 %
ΣΠΙ	0,6000	-0,66 %	9.450	0,09 %
ΕΥΡΩΒ	3,3150	1,66 %	3.043.972	0,08 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	0,08 %
ΠΕΙΡ	6,9020	1,92 %	651.002	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	8,91 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	6,94 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,76 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,66 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	5,50 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	4,93 %
ΑΚΡΙΤ	1,1200	1,82 %	1.760	4,46 %
ΙΝΤΕΤ	1,3500	0,00 %	685	4,07 %
ΦΒΜΕΖΖ	0,0665	0,00 %	341.234	3,91 %
ΚΟΡΔΕ	0,4670	0,86 %	3.150	3,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%