Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2013	1137,2600	-0,55%	1138,1200	1142,3100	1108,6400	1.258.410	,00
02/7/2013	1143,5200	-3,13%	1178,7000	1193,4500	1140,8400	1.360.522	,00
01/7/2013	1180,5000	2,16%	1155,6200	1185,7600	1154,6500	1.155.450	,00
28/6/2013	1155,5900	4,37%	1112,6500	1167,3400	1112,6500	992.978	,00
27/6/2013	1107,2000	-2,28%	1133,8100	1133,8100	1080,2600	1.340.905	,00
26/6/2013	1133,0300	-5,96%	1206,5600	1222,5200	1126,7900	1.608.048	,00
25/6/2013	1204,9000	4,58%	1160,0800	1218,7400	1160,0800	1.842.413	,00
21/6/2013	1152,1100	-1,70%	1171,6600	1188,6500	1149,6300	1.735.994	,00
20/6/2013	1172,0100	0,72%	1165,5100	1231,1000	1157,3500	1.422.542	,00
19/6/2013	1163,6800	4,82%	1105,7600	1172,7700	1105,6400	985.973	,00
18/6/2013	1110,1200	2,79%	1085,6200	1127,2500	1058,7900	3.902.599	,00
17/6/2013	1080,0100	-2,20%	1101,7200	1101,7200	1058,7900	1.423.724	,00
14/6/2013	1104,2900	1,96%	1081,8000	1110,1100	1081,8000	1.100.268	,00
13/6/2013	1083,0100	3,14%	1049,0600	1086,8400	1020,3400	2.006.039	,00
12/6/2013	1050,0800	-4,31%	1093,3700	1104,9400	1047,9600	9.177.868	,00
11/6/2013	1097,4100	-3,68%	1138,9300	1138,9300	1090,2900	5.077.228	,00
10/6/2013	1139,3700	-1,51%	1156,7800	1165,7000	1128,2700	3.185.308	,00
07/6/2013	1156,8500	0,31%	1152,7200	1164,4100	1133,2800	1.677.298	,00
06/6/2013	1153,3100	0,15%	1149,8000	1159,7200	1136,4000	1.655.049	,00
05/6/2013	1151,5400	-0,85%	1162,0900	1171,9300	1134,8300	2.434.067	,00
04/6/2013	1161,3900	-2,39%	1189,7400	1198,1300	1152,9800	4.410.496	,00
03/6/2013	1189,8600	1,25%	1174,8300	1201,9500	1171,9700	6.046.551	,00
31/5/2013	1175,1300	4,15%	1132,8300	1175,1300	1122,4200	1.817.428	,00
30/5/2013	1128,3500	-3,33%	1164,5000	1168,5800	1122,2500	1.932.716	,00
29/5/2013	1167,2100	-3,58%	1211,0000	1211,0000	1165,5900	1.375.509	,00
28/5/2013	1210,5700	-0,13%	1212,1900	1242,7700	1206,2100	1.442.984	,00
27/5/2013	1212,1100	-0,38%	1218,0300	1237,3100	1204,4700	1.439.048	,00
24/5/2013	1216,7700	-2,25%	1241,6400	1258,2300	1213,0900	1.887.265	,00
23/5/2013	1244,8400	-2,18%	1265,5800	1265,5800	1244,2200	2.543.663	,00
22/5/2013	1272,6100	2,39%	1243,5600	1277,6500	1243,5600	2.543.314	,00
21/5/2013	1242,8700	-1,67%	1261,7000	1261,7000	1235,8100	4.116.443	,00
20/5/2013	1263,9600	-4,55%	1328,5100	1345,9000	1258,6700	3.905.231	,00
17/5/2013	1324,2700	-0,68%	1337,8300	1360,2600	1323,9500	3.992.987	,00
16/5/2013	1333,3200	0,14%	1332,7600	1338,6600	1312,1400	3.824.170	,00
15/5/2013	1331,5100	4,69%	1279,6700	1331,5100	1279,6700	3.895.718	,00
14/5/2013	1271,8000	0,46%	1263,6800	1277,8700	1253,3500	2.847.391	,00
13/5/2013	1265,9800	3,19%	1224,4600	1266,7400	1223,8000	2.922.642	,00
10/5/2013	1226,8500	-2,36%	1259,2400	1261,2600	1225,3500	2.543.081	,00
09/5/2013	1256,4500	2,42%	1228,5900	1262,2600	1223,5300	4.315.605	,00
08/5/2013	1226,7700	7,79%	1143,0100	1227,1700	1143,0100	3.902.630	,00
02/5/2013	1138,1300	1,76%	1116,2300	1141,2300	1114,3400	1.076.374	,00
30/4/2013	1118,4800	-0,92%	1129,0500	1132,0000	1110,0700	1.269.472	,00
29/4/2013	1128,8400	-2,02%	1152,3200	1161,3500	1128,8400	1.313.063	,00
26/4/2013	1152,1700	-1,51%	1172,1100	1184,7100	1144,4000	1.871.682	,00
25/4/2013	1169,8100	1,47%	1155,8900	1183,8100	1155,8900	2.095.563	,00
24/4/2013	1152,8400	0,79%	1146,8000	1161,8700	1146,5000	1.050.734	,00
23/4/2013	1143,8200	1,48%	1127,8900	1153,1700	1123,8100	1.177.880	,00
22/4/2013	1127,1700	0,49%	1122,1900	1142,0700	1122,1900	953.687	,00
19/4/2013	1121,6600	-1,91%	1147,8900	1155,6200	1121,2400	1.025.273	,00
18/4/2013	1143,5500	0,97%	1136,1400	1154,6000	1136,0700	1.412.883	,00
17/4/2013	1132,5900	2,07%	1113,1400	1137,3000	1111,8500	1.515.444	,00
16/4/2013	1109,6200	2,08%	1082,5000	1109,6200	1078,9300	1.584.695	,00
15/4/2013	1087,0200	1,76%	1068,9900	1097,4200	1066,9000	1.711.354	,00
12/4/2013	1068,2700	1,40%	1056,3000	1073,1400	1020,8800	1.909.766	,00
11/4/2013	1053,5000	3,24%	1026,3300	1058,8300	1020,3600	2.700.013	,00
10/4/2013	1020,4300	3,39%	988,6000	1025,8200	984,5700	3.823.333	,00
09/4/2013	986,9300	6,56%	926,7200	989,0400	926,7200	3.149.347	,00
08/4/2013	926,1700	-0,40%	924,2200	926,7300	871,3200	3.289.114	,00
05/4/2013	929,8600	-3,67%	966,5800	969,9200	924,5800	1.108.473	,00
04/4/2013	965,3000	3,21%	938,7000	966,4400	938,7000	1.112.073	,00
03/4/2013	935,2800	-1,25%	946,7100	958,7700	932,7100	1.324.826	,00
02/4/2013	947,1100	-2,10%	966,2100	973,6000	938,6600	1.397.220	,00
28/3/2013	967,4200	1,58%	951,4600	975,7900	948,5000	1.397.534	,00
27/3/2013	952,3600	-3,73%	988,4300	995,0200	926,2400	3.204.876	,00
26/3/2013	989,3100	-3,95%	1028,8700	1028,8700	982,4700	1.146.422	,00
22/3/2013	1029,9500	2,05%	1008,3700	1030,0500	997,6800	1.414.141	,00
21/3/2013	1009,3000	-0,85%	1017,8100	1033,3100	997,8800	1.607.165	,00
20/3/2013	1017,9600	0,06%	1010,5100	1036,0700	1001,4300	2.162.943	,00
19/3/2013	1017,3500	-6,51%	1085,5400	1085,5400	1014,9900	2.092.471	,00
15/3/2013	1088,1800	-0,39%	1093,8400	1120,8800	1088,1800	16.632.705	,00
14/3/2013	1092,3900	-0,33%	1099,9900	1112,3600	1085,1200	4.412.201	,00
13/3/2013	1095,9800	3,07%	1056,3700	1100,3800	1056,3700	7.105.441	,00
12/3/2013	1063,3600	2,17%	1042,4000	1066,8200	1037,0300	4.880.187	,00
11/3/2013	1040,8200	-3,12%	1074,2500	1076,8500	1031,0000	6.010.918	,00
08/3/2013	1074,3100	1,58%	1064,5300	1077,5100	1042,5200	6.270.847	,00
07/3/2013	1057,5600	-3,65%	1098,1900	1105,6800	1055,3600	5.039.733	,00
06/3/2013	1097,6300	0,53%	1098,3300	1106,4500	1079,2700	5.037.857	,00
05/3/2013	1091,8200	-0,81%	1105,0700	1118,8500	1083,0700	3.755.718	,00
04/3/2013	1100,7300	-3,38%	1138,8700	1138,8700	1089,9800	3.630.509	,00
01/3/2013	1139,2800	-2,06%	1163,2700	1174,6200	1132,4900	2.845.520	,00
28/2/2013	1163,2100	-0,43%	1171,0300	1184,5800	1162,2800	2.990.489	,00
27/2/2013	1168,2400	1,02%	1153,2300	1187,8100	1153,1200	4.922.365	,00
26/2/2013	1156,4100	-1,12%	1167,7100	1167,7100	1130,2300	4.305.175	,00
25/2/2013	1169,4600	-2,16%	1195,6000	1211,9700	1161,9100	3.788.327	,00
22/2/2013	1195,2700	1,39%	1181,4300	1198,1600	1156,5500	3.318.122	,00
21/2/2013	1178,9200	-4,21%	1220,3400	1222,8700	1177,4300	4.646.851	,00
20/2/2013	1230,7200	0,45%	1229,0300	1246,3100	1225,6200	4.435.762	,00
19/2/2013	1225,2600	-0,54%	1231,5800	1243,6300	1219,2100	6.266.040	,00
18/2/2013	1231,9600	-0,67%	1243,3800	1253,0400	1221,3900	4.612.102	2.506.419,79
15/2/2013	1240,3100	2,12%	1214,9900	1240,3100	1212,1100	7.503.887	2.568.752,12
14/2/2013	1214,5600	2,07%	1193,3100	1221,1800	1193,0500	6.193.686	3.776.413,53
13/2/2013	1189,9600	-0,20%	1196,8800	1202,4400	1167,7200	5.264.816	3.546.464,58
12/2/2013	1192,2900	-0,45%	1198,6900	1215,2600	1187,1200	3.175.114	2.966.066,03
11/2/2013	1197,7300	-2,21%	1219,7700	1229,7800	1185,7400	7.540.434	2.509.083,29
08/2/2013	1224,8500	-1,47%	1244,4200	1247,1600	1220,5300	2.754.010	2.013.514,36
07/2/2013	1243,0700	-0,50%	1252,5100	1255,8500	1228,3000	3.014.654	2.225.301,85
06/2/2013	1249,3500	2,22%	1222,3300	1265,8400	1222,3300	7.247.162	4.806.433,75
05/2/2013	1222,2500	1,20%	1203,5500	1229,1300	1194,3000	6.372.842	3.661.859,56
04/2/2013	1207,7900	2,37%	1176,5100	1210,0600	1144,1700	5.622.525	4.894.171,46
01/2/2013	1179,8600	-3,08%	1215,0800	1230,6200	1170,3300	5.939.143	3.497.993,79
31/1/2013	1217,3300	-1,78%	1239,4600	1241,4500	1180,8600	7.058.726	4.313.441,39
30/1/2013	1239,3400	-2,63%	1271,4900	1279,2700	1239,3400	3.881.532	2.866.903,46
29/1/2013	1272,7700	-2,07%	1302,5700	1305,6600	1258,4100	5.459.813	4.066.820,23
28/1/2013	1299,6300	-0,21%	1307,9900	1319,6900	1288,4100	5.699.741	3.012.497,97
25/1/2013	1302,3000	4,01%	1253,6300	1304,3500	1236,2000	3.773.220	4.062.878,92
24/1/2013	1252,1300	-5,14%	1328,4600	1331,5900	1248,3400	9.605.206	6.494.535,49
23/1/2013	1320,0100	4,06%	1270,8200	1326,2500	1270,8200	17.705.291	7.015.745,12
22/1/2013	1268,4700	1,92%	1244,0200	1269,8400	1225,4600	4.918.419	4.532.290,42
21/1/2013	1244,6200	0,13%	1252,0400	1269,9300	1224,4600	6.570.395	5.002.755,16
18/1/2013	1243,0300	3,23%	1215,6100	1245,5300	1215,6100	7.035.706	5.562.481,19
17/1/2013	1204,1300	0,78%	1203,6200	1210,0700	1179,7400	3.911.728	3.137.943,77
16/1/2013	1194,7700	0,13%	1192,9600	1226,3800	1192,9600	8.769.560	3.482.233,08
15/1/2013	1193,1800	-0,75%	1200,9800	1221,8500	1169,7800	10.323.984	6.082.430,66
14/1/2013	1202,2000	-6,55%	1288,0800	1298,4800	1202,2000	10.040.081	6.804.140,06
11/1/2013	1286,4100	-1,84%	1315,5300	1315,6900	1284,4900	7.350.660	5.297.202,24
10/1/2013	1310,4900	-0,07%	1315,1900	1338,1600	1298,1000	7.832.859	8.014.525,47
09/1/2013	1311,4400	3,76%	1263,4300	1318,4700	1247,3000	7.149.998	8.859.096,68
08/1/2013	1263,8900	0,89%	1245,8500	1281,3000	1241,4900	7.756.555	8.761.872,70
07/1/2013	1252,7300	1,95%	1236,9400	1256,7900	1227,6200	6.800.543	6.341.569,11
04/1/2013	1228,7300	1,41%	1217,7200	1251,3400	1212,3600	8.859.320	6.980.578,12
03/1/2013	1211,6600	2,78%	1188,0300	1218,9800	1173,2500	13.877.003	7.185.081,76
02/1/2013	1178,8300	4,03%	1142,6200	1181,7200	1138,7600	7.566.547	4.815.160,61
31/12/2012	1133,1900	-0,05%	1138,3600	1144,4200	1127,9700	2.613.603	1.400.047,97
28/12/2012	1133,7400	-0,31%	1136,1300	1142,5000	1114,2900	5.216.349	3.851.572,96
27/12/2012	1137,2700	4,33%	1096,1400	1139,7500	1095,6800	6.215.330	4.319.843,08
21/12/2012	1090,0500	0,63%	1084,1900	1104,3800	1073,4700	15.979.785	6.496.349,53
20/12/2012	1083,2700	0,52%	1070,6000	1097,1700	1064,9900	6.936.827	3.659.822,69
19/12/2012	1077,6300	5,01%	1031,3100	1080,5700	1031,3100	10.069.757	3.768.574,88
18/12/2012	1026,2000	-0,26%	1034,2400	1045,6300	1014,6700	11.060.613	2.722.438,73
17/12/2012	1028,8600	-2,34%	1058,7200	1066,9700	1021,7900	13.090.949	3.784.533,74
14/12/2012	1053,5100	-0,68%	1060,7400	1064,4400	1047,7000	5.512.837	1.646.728,63
13/12/2012	1060,6800	-0,90%	1070,4700	1084,2400	1043,5900	5.686.338	3.210.265,11
12/12/2012	1070,2900	-1,48%	1087,7500	1097,0400	1064,2200	10.720.835	4.060.214,10
11/12/2012	1086,3300	1,68%	1065,9600	1091,8100	1065,9600	10.286.008	6.155.701,78
10/12/2012	1068,3600	3,92%	1027,1800	1072,0900	1021,2800	10.722.656	8.020.456,40
07/12/2012	1028,0500	2,03%	1009,3300	1028,0500	1004,6000	6.663.778	4.497.209,17
06/12/2012	1007,6200	2,23%	986,7800	1012,0500	986,7800	10.016.864	2.381.461,72
05/12/2012	985,6700	2,03%	965,5700	987,5900	959,2700	7.862.660	1.352.171,28
04/12/2012	966,0400	-2,27%	987,5700	996,7800	959,6300	7.679.086	1.538.356,13
03/12/2012	988,5100	1,32%	979,8300	996,7600	977,9600	20.337.340	2.962.873,42
30/11/2012	975,6000	2,23%	951,7900	975,6000	946,3900	4.001.243	7.041.853,13
29/11/2012	954,3300	-2,07%	976,5800	984,1200	943,4900	3.360.308	5.217.627,21
28/11/2012	974,4600	-0,62%	979,7300	991,4200	974,4600	4.307.773	5.808.862,19
27/11/2012	980,5500	1,93%	967,9200	984,0700	955,2700	5.215.975	7.677.612,40
26/11/2012	962,0300	-0,70%	970,1100	975,3600	959,8600	1.877.273	2.728.632,33
23/11/2012	968,8200	-1,05%	982,3600	983,9300	964,3700	2.473.871	3.123.446,74
22/11/2012	979,1000	1,78%	965,5400	994,0800	965,5400	5.091.892	7.239.770,57
21/11/2012	962,0200	2,60%	936,2400	962,0400	906,0500	4.052.572	5.827.461,69
20/11/2012	937,6700	-0,31%	939,7800	945,1700	930,8400	3.004.477	4.047.540,89
19/11/2012	940,5700	2,69%	919,8700	945,9300	919,8700	3.142.461	4.525.568,03
16/11/2012	915,9300	0,33%	912,8300	923,3100	906,8100	2.347.277	3.538.626,15
15/11/2012	912,9100	1,66%	898,9000	926,6400	891,6700	2.732.860	4.126.557,09
14/11/2012	897,9900	6,09%	850,8200	898,6200	850,8200	3.379.031	4.958.911,06
13/11/2012	846,4100	0,56%	840,1300	849,2300	815,8900	2.776.177	3.383.269,09
12/11/2012	841,7200	-2,47%	868,7000	879,9600	830,9700	2.827.391	3.782.703,45
09/11/2012	863,0000	1,29%	849,3100	865,5800	837,8200	2.139.996	2.867.070,85
08/11/2012	852,0000	-5,47%	900,0100	900,0100	838,4900	3.053.513	4.164.414,79
07/11/2012	901,2600	-1,17%	915,0100	920,6600	895,0700	2.817.966	4.197.153,99
06/11/2012	911,9300	-0,60%	918,0600	933,7100	905,7800	4.028.027	7.290.746,70
05/11/2012	917,4500	1,98%	896,8800	917,9300	882,1700	2.615.147	3.660.122,90
02/11/2012	899,6500	6,64%	843,3500	900,5600	843,3500	3.451.273	4.292.075,63
01/11/2012	843,6300	-5,85%	895,8800	898,4700	836,2800	4.979.367	6.627.788,09
31/10/2012	896,0300	-0,74%	905,1500	933,7900	884,5600	3.234.690	4.300.576,89
30/10/2012	902,7300	0,78%	894,6700	927,9400	874,9500	4.577.409	5.785.072,79
29/10/2012	895,7300	-7,78%	965,7700	966,3600	891,6100	4.894.025	6.364.960,38
26/10/2012	971,2900	-0,87%	977,8400	983,2600	965,5600	2.692.603	4.083.873,47
25/10/2012	979,7700	-1,15%	993,9300	1004,2900	969,4300	3.627.663	5.260.257,42
24/10/2012	991,1500	1,46%	968,7900	992,2100	947,7800	3.958.352	6.753.242,44
23/10/2012	976,8700	-2,36%	1000,9600	1004,0100	972,5600	3.312.171	5.875.738,77
22/10/2012	1000,4700	2,13%	978,3000	1020,9900	977,3000	8.260.211	14.593.771,58
19/10/2012	979,5800	2,38%	957,8000	987,8800	950,7100	4.475.596	6.921.988,81
18/10/2012	956,7900	-0,88%	967,3100	980,7700	954,6300	4.930.030	7.318.277,97
17/10/2012	965,3100	2,51%	946,6700	977,0900	946,6700	6.251.094	10.091.119,18
16/10/2012	941,7000	1,33%	929,8800	945,8000	917,4900	3.915.022	6.364.221,56
15/10/2012	929,3400	-0,46%	932,9600	942,1800	929,2000	2.373.524	5.033.722,05
12/10/2012	933,6400	1,10%	929,4000	947,7300	929,4000	4.296.531	7.120.784,34
11/10/2012	923,4600	0,56%	918,8600	926,5800	905,5800	3.362.570	5.725.147,55
10/10/2012	918,3000	-3,29%	946,7300	950,3300	901,3200	3.200.506	4.594.273,60
09/10/2012	949,5700	-0,66%	953,2700	971,8000	940,8800	3.179.465	3.717.602,43
08/10/2012	955,9100	-1,74%	978,5400	993,3100	945,7300	4.277.417	6.045.246,46
05/10/2012	972,7900	6,98%	912,3700	973,6200	912,3700	7.297.235	9.978.998,71
04/10/2012	909,3300	2,80%	888,1300	912,8200	878,9300	4.473.848	5.957.106,52
03/10/2012	884,5200	0,73%	879,4900	904,4200	876,4300	3.388.764	4.817.844,72
02/10/2012	878,1200	4,85%	838,2100	880,4600	837,6800	3.918.632	5.797.473,54
01/10/2012	837,5400	0,73%	837,2400	847,8000	829,9400	2.390.112	2.701.963,55
28/9/2012	831,4600	0,95%	826,5500	834,8000	816,1900	3.876.850	3.920.091,29
27/9/2012	823,6100	-1,51%	839,2200	844,7200	820,2000	1.995.759	2.625.950,34
26/9/2012	836,2600	0,50%	833,4800	846,7700	823,0000	2.492.276	2.938.152,42
25/9/2012	832,1300	0,21%	831,1900	834,3600	802,6700	2.340.698	2.855.915,59
24/9/2012	830,4200	-2,59%	849,9100	868,6500	829,8200	3.273.999	4.226.261,12
21/9/2012	852,5300	4,00%	821,9500	869,0200	821,9500	5.782.505	8.324.311,57
20/9/2012	819,7300	5,26%	773,8500	841,5400	771,8000	6.170.564	8.094.353,55
19/9/2012	778,7800	3,35%	759,6800	782,1700	757,2400	3.484.927	4.600.346,19
18/9/2012	753,5700	4,24%	723,8200	754,5700	708,6800	2.429.848	2.905.174,79
17/9/2012	722,9000	-1,64%	735,3800	741,8500	722,4200	1.478.101	1.355.356,75
14/9/2012	734,9800	-1,96%	756,7900	774,8700	721,4500	3.521.056	3.860.285,25
13/9/2012	749,6700	-3,19%	776,8700	781,7900	745,2200	4.726.494	4.459.454,50
12/9/2012	774,3700	3,56%	748,6800	782,9900	748,6800	6.532.855	7.355.482,92
11/9/2012	747,7200	-0,21%	748,4900	750,2400	728,3500	3.182.766	3.369.012,50
10/9/2012	749,2600	3,57%	726,6300	750,4700	717,2200	4.779.841	5.386.263,69
07/9/2012	723,4000	4,47%	694,0900	725,4900	694,0900	3.572.131	4.530.043,80
06/9/2012	692,4500	1,16%	686,3100	700,3700	679,7100	2.999.307	4.033.800,15
05/9/2012	684,4800	3,51%	661,7200	685,2700	661,7200	3.675.000	4.091.438,69
04/9/2012	661,3000	3,31%	640,0500	661,6900	640,0500	2.021.414	2.584.209,63
03/9/2012	640,1200	1,15%	633,0800	644,5000	633,0800	1.317.882	1.217.972,10
31/8/2012	632,8200	0,07%	632,4100	640,4400	631,0800	959.623	1.042.647,36
30/8/2012	632,3500	-1,50%	642,1100	642,1100	632,3500	2.106.391	1.015.574,78
29/8/2012	642,0100	0,82%	636,6400	645,9800	636,2200	1.432.409	733.537,79
28/8/2012	636,7700	-1,79%	648,4300	648,7300	635,1800	1.415.431	947.059,90
27/8/2012	648,3800	0,80%	643,6800	661,2800	643,6800	1.526.977	1.198.964,75
24/8/2012	643,2100	0,89%	637,5700	644,1300	635,6000	1.001.547	627.188,15
23/8/2012	637,5600	-2,42%	653,1400	659,0200	634,6400	1.833.088	1.149.865,71
22/8/2012	653,3900	1,03%	648,6800	658,4500	648,6600	2.298.978	1.940.346,37
21/8/2012	646,7200	3,31%	626,1600	648,4600	624,9900	10.648.890	44.329.661,26
20/8/2012	626,0000	-0,11%	626,1200	627,8300	619,6500	1.196.987	854.787,11
17/8/2012	626,7100	-0,22%	628,6000	632,0500	624,0200	1.116.858	1.054.371,93
16/8/2012	628,1200	2,55%	612,5400	628,1200	612,5400	1.277.960	987.681,06
14/8/2012	612,5000	-0,06%	612,5000	616,1800	611,4900	1.336.850	1.108.506,27
13/8/2012	612,8800	-0,13%	614,0000	618,4300	608,7600	1.520.974	697.763,28
10/8/2012	613,6700	-0,21%	615,2600	615,8200	611,4600	1.025.424	634.526,37
09/8/2012	614,9500	0,44%	612,7900	616,0800	606,4700	1.083.182	675.224,34
08/8/2012	612,2300	-1,47%	621,8100	623,8800	609,1600	2.580.235	1.053.607,98
07/8/2012	621,3700	1,75%	610,9200	626,0700	610,5300	3.496.883	1.320.658,59
06/8/2012	610,6900	0,98%	605,6600	612,0300	602,9600	5.097.554	1.556.460,50
03/8/2012	604,7800	0,69%	600,2600	605,6600	598,6100	1.834.956	830.960,14
02/8/2012	600,6200	-1,15%	607,6000	610,1500	598,5100	2.990.168	1.261.640,58
01/8/2012	607,5800	0,37%	605,9200	612,4200	598,8700	8.690.867	2.757.680,45
31/7/2012	605,3200	-3,28%	625,6500	628,5400	605,0500	4.894.653	2.006.880,09
30/7/2012	625,8600	2,63%	612,0300	632,9800	612,0300	1.396.563	917.722,42
27/7/2012	609,8400	0,43%	608,4300	624,4200	608,4300	975.598	768.134,04
26/7/2012	607,2300	-1,40%	615,5700	616,3500	604,1600	1.001.811	725.827,74
25/7/2012	615,8400	0,40%	613,6800	624,4700	610,5600	1.341.588	980.368,67
24/7/2012	613,3900	0,86%	607,6400	623,7100	606,6300	1.266.029	1.129.721,92
23/7/2012	608,1300	-8,29%	659,6200	661,2800	607,7000	5.417.274	4.782.288,37
20/7/2012	663,1200	1,58%	655,5600	668,1500	654,3600	2.353.840	1.805.037,23
19/7/2012	652,8200	0,93%	646,8700	654,4800	646,8700	2.267.536	1.986.193,27
18/7/2012	646,8100	-0,53%	651,9800	655,6700	646,5100	1.807.225	1.685.966,77
17/7/2012	650,2600	-0,97%	656,3100	659,9800	646,2800	1.443.687	1.063.856,94
16/7/2012	656,6600	1,46%	647,4900	669,6400	647,4900	2.300.358	1.700.318,15
13/7/2012	647,1900	3,20%	627,2000	647,9300	627,2000	1.493.932	1.351.929,50
12/7/2012	627,1300	0,49%	624,7000	635,7500	621,4000	1.903.329	1.404.418,76
11/7/2012	624,0600	-3,65%	647,8000	647,8000	623,8400	2.231.340	1.622.705,25
10/7/2012	647,6900	-3,91%	674,2100	680,7300	646,2300	3.121.726	2.050.392,79
09/7/2012	674,0700	0,48%	670,4900	688,7600	668,3000	2.474.074	2.000.721,05
06/7/2012	670,8700	0,62%	666,3500	670,8700	656,7600	2.135.024	1.468.658,20
05/7/2012	666,7200	-1,23%	675,8300	691,0400	659,4000	3.770.290	3.985.660,42
04/7/2012	675,0500	4,73%	645,7200	677,3400	643,7800	4.172.902	4.123.724,81
03/7/2012	644,5500	-0,51%	647,2600	651,2100	638,1600	2.884.388	2.485.877,23
02/7/2012	647,8300	0,60%	643,9000	650,3300	636,1400	3.345.987	2.324.315,31
29/6/2012	643,9400	6,83%	604,5700	644,2100	604,5700	4.730.272	4.273.618,58
28/6/2012	602,7600	-0,63%	606,8500	612,7400	594,6800	2.654.578	2.359.703,29
27/6/2012	606,6100	0,41%	604,5400	610,4100	602,0000	2.430.931	3.254.119,65
26/6/2012	604,1300	2,26%	590,7700	604,1300	586,2800	2.616.956	2.453.718,38
25/6/2012	590,7600	-7,44%	637,1700	637,1700	582,2700	3.060.665	2.718.951,59
22/6/2012	638,2300	0,52%	634,8600	645,6100	626,7800	3.208.476	3.037.352,38
21/6/2012	634,9400	1,66%	626,2600	641,2800	616,2700	3.924.277	3.313.356,67
20/6/2012	624,5900	1,78%	619,3100	639,5300	613,8300	5.963.596	5.336.691,33
19/6/2012	613,6400	4,71%	588,2700	614,8700	579,9500	5.936.007	6.423.347,86
18/6/2012	586,0100	5,49%	558,3900	604,2900	558,3900	6.375.118	5.900.711,50
15/6/2012	555,5100	3,89%	537,1600	555,5100	533,3800	4.074.060	3.172.360,67
14/6/2012	534,7300	8,15%	494,7300	537,7200	494,7300	4.691.943	3.171.361,77
13/6/2012	494,4500	1,76%	486,2500	496,2500	486,0400	1.239.498	748.469,31
12/6/2012	485,9000	-1,13%	491,4000	491,4000	482,3800	1.154.752	712.957,31
11/6/2012	491,4400	0,96%	489,6900	500,6000	489,2700	1.847.326	1.504.224,91
08/6/2012	486,7600	0,40%	484,9700	493,3500	480,4400	1.530.775	620.930,09
07/6/2012	484,8100	3,50%	467,0500	484,8100	466,6400	1.640.022	1.143.169,10
06/6/2012	468,4000	1,36%	462,5900	470,9600	457,4800	2.489.150	2.024.631,10
05/6/2012	462,1100	-4,00%	481,4400	483,1000	453,2700	2.481.465	1.436.524,19
01/6/2012	481,3500	-1,50%	485,9300	495,2500	476,6600	2.015.002	1.463.997,87
31/5/2012	488,6800	-2,92%	503,8600	505,3200	488,2500	5.778.365	2.786.103,09
30/5/2012	503,3900	-1,63%	509,8600	510,1400	499,5100	1.258.184	733.363,96
29/5/2012	511,7400	0,41%	512,2000	521,2000	508,0200	1.288.612	863.456,51
28/5/2012	509,6700	3,43%	492,3900	515,0900	492,3900	1.783.900	1.667.365,21
25/5/2012	492,7500	1,45%	485,7500	495,2000	484,2000	3.097.229	5.227.930,78
24/5/2012	485,7000	-2,41%	497,9600	502,3000	484,4900	2.244.771	3.259.471,89
23/5/2012	497,7000	-0,98%	503,7400	505,1400	496,7600	1.264.760	886.023,81
22/5/2012	502,6100	-2,31%	514,5200	516,5700	498,2600	1.362.523	1.198.483,14
21/5/2012	514,5000	-2,13%	527,7600	530,9500	514,4400	1.528.597	1.473.956,78
18/5/2012	525,7100	0,04%	525,6700	530,8300	518,0100	3.554.159	5.795.696,81
17/5/2012	525,5200	-3,20%	543,7000	544,3000	523,9300	1.695.095	1.397.164,23
16/5/2012	542,8900	-0,82%	548,9500	558,7400	539,5700	1.364.131	1.893.582,65
15/5/2012	547,3600	-2,01%	560,3500	565,9700	536,5500	2.970.038	5.213.558,73
14/5/2012	558,5600	-5,05%	586,3600	586,3600	551,2500	2.320.885	3.445.120,00
11/5/2012	588,2700	-2,61%	602,6300	603,8600	581,1800	1.768.413	2.784.358,89
10/5/2012	604,0500	1,77%	592,8800	608,2500	585,8100	2.506.610	3.689.150,73
09/5/2012	593,5300	-0,46%	595,3900	605,9600	588,5100	1.672.651	3.545.154,00
08/5/2012	596,2800	-4,14%	622,0700	624,7300	592,0400	2.024.225	2.403.054,24
07/5/2012	622,0000	-8,40%	676,0600	676,0600	618,6700	2.903.962	4.197.760,16
04/5/2012	679,0500	-0,31%	680,2700	681,6100	676,4400	1.347.933	1.602.536,96
03/5/2012	681,1900	-0,33%	682,4400	685,0300	676,4700	1.027.597	1.184.636,41
02/5/2012	683,4700	-0,14%	683,3600	687,9000	673,1000	1.183.561	1.674.783,67
30/4/2012	684,4400	0,55%	680,6900	685,9700	676,0000	671.988	1.067.156,19
27/4/2012	680,7300	0,76%	674,9600	681,3100	672,7200	983.603	872.349,09
26/4/2012	675,5900	-0,65%	679,0900	684,0400	670,8800	914.992	1.114.765,20
25/4/2012	680,0300	0,50%	676,7100	684,9800	675,0900	1.418.370	1.438.703,51
24/4/2012	676,6800	-1,16%	680,2800	683,8100	671,0600	1.426.327	2.160.033,61
23/4/2012	684,6000	-1,48%	695,4500	696,6000	681,4700	1.138.945	1.240.931,49
20/4/2012	694,8600	-1,18%	702,5500	702,7900	693,2800	848.378	1.463.234,30
19/4/2012	703,1700	-0,92%	709,7600	710,2300	699,2600	1.150.591	1.299.978,73
18/4/2012	709,7200	0,00%	710,5100	713,0500	707,2500	871.189	1.345.964,33

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%