Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2006	5861,4400	0,05%	5853,0900	5954,4800	5817,3500	118.909	408.104,95
30/10/2006	5858,6600	-0,69%	5899,1300	5918,4900	5796,9300	173.195	640.346,78
27/10/2006	5899,1300	-0,58%	5933,6300	5963,7800	5871,5700	173.517	775.926,92
26/10/2006	5933,6300	1,09%	5872,5400	6020,5100	5872,5400	480.385	2.242.309,13
25/10/2006	5869,7500	2,75%	5710,6100	5916,3900	5710,6100	419.685	2.188.528,48
24/10/2006	5712,7000	1,14%	5648,0900	5720,5700	5646,7300	189.720	725.442,28
23/10/2006	5648,0900	0,30%	5610,0600	5711,4400	5610,0600	123.134	615.425,23
20/10/2006	5631,0400	0,67%	5593,8100	5692,4300	5586,7400	178.534	806.975,76
19/10/2006	5593,8100	-0,34%	5602,3600	5648,1400	5543,0600	115.185	603.902,75
18/10/2006	5612,8200	-0,53%	5634,1000	5701,7700	5530,4300	209.416	1.095.790,89
17/10/2006	5642,4700	0,09%	5633,2100	5711,6900	5627,6400	254.125	1.374.726,33
16/10/2006	5637,4000	1,15%	5590,1600	5767,1600	5590,1600	329.032	1.826.878,87
13/10/2006	5573,4300	0,71%	5533,8900	5637,6600	5479,6000	202.080	973.356,20
12/10/2006	5533,8900	2,17%	5405,6900	5575,5800	5405,6900	138.998	707.945,28
11/10/2006	5416,1400	-0,24%	5429,1600	5475,4500	5370,0600	139.304	655.854,33
10/10/2006	5429,1600	0,53%	5394,5300	5487,6600	5382,5900	52.890	226.535,39
09/10/2006	5400,8000	-0,22%	5387,4000	5491,1800	5387,4000	75.950	250.203,70
06/10/2006	5412,6700	-0,96%	5464,9200	5530,6800	5412,6700	85.449	452.835,18
05/10/2006	5464,9200	-0,04%	5464,4100	5558,9300	5441,7700	126.706	636.429,12
04/10/2006	5467,2000	2,83%	5316,8200	5477,0900	5316,8200	135.309	693.389,15
03/10/2006	5316,8200	-0,55%	5346,4300	5363,3500	5183,3500	235.314	1.228.621,24
02/10/2006	5346,4300	-1,76%	5446,4100	5493,6700	5316,7800	136.169	685.940,27
29/9/2006	5442,2300	-1,83%	5543,6500	5621,2500	5428,0000	191.373	1.022.508,88
28/9/2006	5543,6500	-1,86%	5643,0900	5694,0200	5537,3400	76.974	419.708,90
27/9/2006	5648,6600	-0,25%	5663,5800	5743,2700	5619,1600	269.517	1.466.791,13
26/9/2006	5662,8700	-1,58%	5745,3100	5745,3100	5610,7400	120.726	603.903,90
25/9/2006	5753,6800	1,47%	5670,3400	5767,0100	5670,3400	107.092	487.868,66
22/9/2006	5670,3400	0,51%	5628,8300	5687,9500	5507,1900	111.385	430.629,92
21/9/2006	5641,3800	1,27%	5562,3400	5674,3800	5562,3400	120.644	624.373,17
20/9/2006	5570,7000	1,32%	5484,6300	5580,0500	5472,0900	139.258	679.766,36
19/9/2006	5497,9600	0,76%	5443,8000	5520,6500	5397,9600	50.743	195.227,73
18/9/2006	5456,4400	-1,32%	5529,6500	5569,9100	5456,4400	88.069	275.128,37
15/9/2006	5529,6500	1,07%	5471,1100	5548,0200	5468,3200	75.479	287.885,48
14/9/2006	5471,1100	-1,00%	5526,2300	5627,0300	5450,8500	83.733	332.688,09
13/9/2006	5526,2300	-0,40%	5542,9600	5665,8400	5511,5000	78.165	295.159,02
12/9/2006	5548,5300	-1,37%	5627,5600	5668,3500	5531,6100	76.651	354.084,69
11/9/2006	5625,4400	-1,06%	5683,0900	5716,3200	5589,8600	116.773	315.842,70
08/9/2006	5685,8800	1,68%	5587,9700	5687,9700	5587,9700	832.936	1.562.505,57
07/9/2006	5592,1900	-1,27%	5650,2000	5650,2000	5557,0400	76.915	327.431,60
06/9/2006	5664,1400	-1,98%	5774,1200	5828,3400	5654,1900	103.196	421.503,26
05/9/2006	5778,3000	0,39%	5755,8500	5854,5200	5714,1500	103.761	496.377,50
04/9/2006	5755,8500	0,17%	5750,2200	5866,6300	5712,2000	192.113	797.406,47
01/9/2006	5746,0300	0,30%	5802,7400	5866,7100	5718,1000	2.988.078	3.291.202,15
31/8/2006	5728,6200	0,26%	5713,7900	5823,1400	5694,7500	78.688	403.950,09
30/8/2006	5713,7900	-0,12%	5712,5600	5763,8400	5681,3600	67.317	203.266,49
29/8/2006	5720,9300	0,13%	5709,0800	5833,9600	5698,4400	163.968	798.907,99
28/8/2006	5713,2700	-2,25%	5844,9400	5874,5900	5670,2100	58.480	306.743,62
25/8/2006	5844,9400	-3,79%	6074,9800	6082,6400	5819,0700	483.612	1.004.334,87
24/8/2006	6074,9800	0,22%	6057,3600	6094,8800	5938,7600	80.327	451.494,98
23/8/2006	6061,5500	0,79%	6003,6300	6061,5500	5895,6800	90.357	481.341,26
22/8/2006	6014,0900	-0,56%	6054,4600	6166,7600	5976,7800	127.437	653.779,40
21/8/2006	6048,1900	3,24%	5845,8000	6065,1000	5830,9800	165.458	832.667,08
18/8/2006	5858,4400	-0,38%	5880,9400	5900,0700	5820,4300	100.100	486.713,98
17/8/2006	5880,9400	0,07%	5871,5000	5958,2900	5799,0200	108.699	440.061,99
16/8/2006	5877,0800	2,50%	5743,3500	5936,3900	5737,7800	184.621	775.017,89
14/8/2006	5733,5600	0,09%	5728,1900	5785,7000	5706,0000	64.638	213.021,27
11/8/2006	5728,1900	1,36%	5649,0200	5781,0500	5649,0200	93.577	230.474,88
10/8/2006	5651,1200	-1,95%	5746,5000	5746,5000	5635,7600	82.007	414.604,01
09/8/2006	5763,2300	1,10%	5692,0700	5763,2300	5625,6100	47.995	199.018,46
08/8/2006	5700,4400	-0,81%	5747,0300	5763,0600	5658,0500	45.738	199.003,89
07/8/2006	5747,0300	-0,37%	5768,1000	5768,1000	5655,9700	97.676	547.611,53
04/8/2006	5768,1000	4,79%	5504,2300	5768,1000	5500,0200	109.326	629.052,39
03/8/2006	5504,2300	-1,29%	5546,6400	5589,1300	5466,3400	57.807	284.263,27
02/8/2006	5576,2900	1,23%	5500,2300	5629,2800	5500,2300	49.150	221.385,50
01/8/2006	5508,6000	-0,41%	5524,9500	5675,2000	5508,6000	170.224	877.639,13
31/7/2006	5531,2800	0,80%	5487,5000	5597,5500	5487,5000	69.616	321.212,04
28/7/2006	5487,5000	-1,98%	5602,3300	5602,3300	5487,5000	239.679	1.315.752,57
27/7/2006	5598,1500	1,36%	5529,1500	5656,0600	5527,0300	100.242	325.210,96
26/7/2006	5522,7900	0,31%	5503,7800	5598,1200	5503,7800	38.898	114.851,26
25/7/2006	5505,8700	0,61%	5465,9400	5603,3500	5465,9400	99.198	402.462,79
24/7/2006	5472,2200	-0,03%	5461,0700	5567,4700	5461,0700	38.639	156.130,41
21/7/2006	5473,6100	-1,76%	5571,8500	5571,8500	5415,3600	31.637	115.836,58
20/7/2006	5571,8500	1,41%	5521,6300	5649,2800	5509,0700	121.444	552.756,77
19/7/2006	5494,4400	1,76%	5399,3400	5551,6200	5375,2600	110.641	560.014,43
18/7/2006	5399,3400	1,89%	5284,5000	5399,3400	5278,9300	18.990	78.949,45
17/7/2006	5299,1400	-3,63%	5493,0200	5493,0200	5214,4000	79.556	342.471,96
14/7/2006	5498,5900	-0,34%	5505,0500	5505,0500	5354,7700	54.660	,00
13/7/2006	5517,5900	-4,21%	5758,4900	5758,4900	5502,7400	126.492	,00
12/7/2006	5759,8900	3,79%	5549,5400	5760,5500	5549,5400	170.444	,00
11/7/2006	5549,5400	1,36%	5475,1800	5598,1600	5457,7600	49.509	,00
10/7/2006	5475,1800	-0,15%	5473,1100	5497,2000	5381,3800	70.358	,00
07/7/2006	5483,5700	1,36%	5405,8700	5513,6700	5405,8700	60.538	,00
06/7/2006	5410,0600	-0,61%	5443,2200	5567,5700	5329,1700	74.586	,00
05/7/2006	5443,2200	-1,94%	5551,0200	5551,0200	5404,5200	60.232	,00
04/7/2006	5551,0200	-0,06%	5571,2000	5628,7900	5503,9200	62.987	,00
03/7/2006	5554,4700	-2,73%	5706,1000	5717,2600	5536,3300	66.022	291.592,22
30/6/2006	5710,2900	4,47%	5461,6600	5729,9900	5461,6600	139.030	,00
29/6/2006	5465,8700	2,71%	5319,7900	5556,9100	5319,7900	65.585	,00
28/6/2006	5321,8500	-1,92%	5412,0000	5419,6600	5290,4800	77.105	,00
27/6/2006	5425,9300	-1,36%	5490,3200	5598,2500	5363,3600	65.072	,00
26/6/2006	5500,7700	0,42%	5477,5800	5512,8100	5389,6600	92.719	,00
23/6/2006	5477,5800	-2,39%	5599,0900	5670,8800	5474,8000	63.563	,00
22/6/2006	5611,6400	1,23%	5543,2800	5708,0700	5543,2800	62.698	,00
21/6/2006	5543,2800	-0,16%	5552,3700	5631,9400	5495,5200	97.994	,00
20/6/2006	5552,3700	-1,60%	5613,3700	5624,5600	5454,9900	66.281	,00
19/6/2006	5642,7700	2,95%	5481,3400	5741,4800	5481,3400	110.816	,00
16/6/2006	5481,3400	-2,98%	5658,1900	5749,9300	5481,3400	330.825	,00
15/6/2006	5649,8300	11,65%	5063,1100	5723,9600	5063,1100	423.151	,00
14/6/2006	5060,3200	1,06%	4994,7500	5139,3400	4919,9300	192.319	,00
13/6/2006	5007,3000	-6,19%	5320,8100	5320,8100	4856,2500	153.944	,00
09/6/2006	5337,5400	1,78%	5235,5500	5421,8100	5235,5500	138.381	,00
08/6/2006	5243,9700	-6,00%	5562,1200	5562,1200	5233,6000	188.346	,00
07/6/2006	5578,8500	-0,63%	5614,2700	5614,2700	5402,8000	301.407	,00
06/6/2006	5614,2700	-4,86%	5900,9800	5900,9800	5614,2700	118.218	,00
05/6/2006	5900,9800	-2,31%	6020,8000	6020,8000	5806,8500	75.539	,00
02/6/2006	6040,3200	1,35%	5959,7900	6108,0500	5915,3200	208.905	,00
01/6/2006	5959,7900	-2,66%	6092,9700	6092,9700	5872,8600	86.183	,00
31/5/2006	6122,6200	2,51%	5824,5300	6122,6200	5824,5300	196.468	,00
30/5/2006	5972,7800	-4,36%	6185,5900	6185,5900	5909,2700	130.317	,00
29/5/2006	6244,8900	1,25%	6167,8000	6292,4800	6119,0800	154.090	,00
26/5/2006	6167,8000	4,84%	5986,6900	6170,5800	5912,5600	230.646	,00
25/5/2006	5882,9100	4,53%	5628,1100	5889,2100	5628,1100	141.487	,00
24/5/2006	5628,1100	-3,66%	5767,9900	6005,1900	5545,5900	216.737	,00
23/5/2006	5842,1200	4,06%	5614,1800	6095,4400	5273,1900	312.723	,00
22/5/2006	5614,1800	-9,96%	6101,8200	6161,1200	5594,6300	250.011	,00
19/5/2006	6235,2400	2,62%	6075,9700	6237,3400	5927,7100	89.485	,00
18/5/2006	6075,9700	-4,62%	6325,5500	6325,5500	5949,2900	381.773	,00
17/5/2006	6370,0300	-6,19%	6790,6800	6835,1600	6333,9100	272.274	,00
16/5/2006	6790,6800	1,17%	6682,4100	6790,6800	6604,9600	315.091	,00
15/5/2006	6712,0600	-2,56%	6829,1200	6858,7700	6709,9700	113.708	,00
12/5/2006	6888,4200	-1,69%	7006,8800	7006,8800	6843,8000	143.990	,00
11/5/2006	7006,8800	-0,21%	7006,6200	7051,3600	6888,0200	81.424	,00
10/5/2006	7021,4400	-1,11%	7100,2200	7123,5400	7011,2700	153.742	,00
09/5/2006	7100,2200	1,93%	6965,5300	7145,1100	6965,5300	376.314	,00
08/5/2006	6965,5300	0,21%	6980,3900	7054,5200	6911,4000	412.223	,00
05/5/2006	6950,7400	0,15%	6940,2500	7014,3700	6880,9500	238.256	,00
04/5/2006	6940,2500	3,64%	6696,4900	6959,8200	6696,4900	315.318	,00
03/5/2006	6696,4900	-0,43%	6725,6600	6740,4800	6615,6100	361.662	,00
02/5/2006	6725,6600	0,63%	6683,2700	6773,4900	6683,2700	144.917	,00
28/4/2006	6683,2700	-0,15%	6693,0600	6722,7100	6653,0900	113.616	,00
27/4/2006	6693,0600	-1,44%	6791,0600	6894,8300	6690,3900	168.101	,00
26/4/2006	6791,0600	0,98%	6725,4500	6813,0500	6707,6900	258.570	,00
25/4/2006	6725,4500	-1,71%	6842,7800	6842,7800	6676,7900	171.846	,00
20/4/2006	6842,7800	0,03%	6840,5900	6957,1000	6840,5900	163.851	,00
19/4/2006	6840,5900	0,64%	6796,9300	7019,3100	6796,9300	526.670	,00
18/4/2006	6796,9300	-1,08%	6812,0700	6945,5000	6786,3200	87.230	,00
13/4/2006	6871,3700	-1,00%	6940,7500	6985,2300	6796,4200	308.984	,00
12/4/2006	6940,7500	-0,34%	7023,4600	7023,4600	6893,3400	111.627	,00
11/4/2006	6964,1600	-0,80%	7065,1000	7066,3700	6899,6000	189.770	,00
10/4/2006	7020,6200	-1,28%	7037,5000	7143,8900	7007,8500	165.488	,00
07/4/2006	7111,6300	0,17%	7129,1700	7262,6000	7099,1100	363.101	,00
06/4/2006	7099,5200	3,38%	6867,7100	7099,5200	6867,7100	318.855	,00
05/4/2006	6867,7100	1,46%	6768,8400	6867,7100	6655,8700	230.495	,00
04/4/2006	6768,8400	-2,72%	7032,5300	7077,0100	6767,4400	164.032	,00
03/4/2006	6958,4000	2,80%	6857,7100	6991,1300	6825,8100	204.072	,00
31/3/2006	6768,7500	-1,13%	6846,0400	6959,8200	6722,9200	335.623	,00
30/3/2006	6846,0400	2,22%	6800,8800	6846,0400	6784,1600	62.049	,00
29/3/2006	6697,1000	2,24%	6550,1300	6742,8600	6550,1300	179.757	,00
28/3/2006	6550,1300	-4,52%	6860,3400	6860,3400	6539,0100	179.708	,00
27/3/2006	6860,3400	-2,10%	7007,4100	7051,8900	6784,1200	135.690	,00
24/3/2006	7007,4100	-1,18%	7091,4200	7135,8900	6988,5400	107.570	,00
23/3/2006	7091,4200	-0,24%	7108,4300	7212,2100	7019,3800	141.511	,00
22/3/2006	7108,4300	-2,77%	7266,6600	7266,6600	7108,4300	126.923	,00
21/3/2006	7311,1400	-1,06%	7389,7000	7419,3500	7294,2200	228.289	,00
20/3/2006	7389,7000	5,79%	6985,5600	7389,7000	6985,5600	533.637	,00
17/3/2006	6985,5600	2,80%	6884,0500	7030,4700	6866,2600	535.637	,00
16/3/2006	6795,0900	1,39%	6702,2400	6835,5200	6642,9400	367.960	,00
15/3/2006	6702,2400	0,97%	6637,8500	6724,9300	6569,7800	152.787	,00
14/3/2006	6637,8500	-1,60%	6656,6600	6819,7400	6601,8600	184.228	,00
13/3/2006	6745,6100	4,42%	6548,8700	6749,8900	6489,5700	217.651	,00
10/3/2006	6459,9200	1,34%	6374,5100	6464,1300	6330,0400	130.021	,00
09/3/2006	6374,5100	4,76%	6159,0000	6424,1500	6159,0000	335.445	,00
08/3/2006	6084,8700	-0,84%	5958,2700	6152,7200	5790,4600	625.881	,00
07/3/2006	6136,1800	-6,86%	6588,1000	6588,1000	5956,8800	495.473	,00
03/3/2006	6588,1000	-1,27%	6672,9400	6761,9000	6493,3700	182.182	,00
02/3/2006	6672,9400	-1,41%	6753,6900	6768,5100	6529,3900	507.440	,00
01/3/2006	6768,5100	-4,92%	7118,6200	7118,6200	6748,8100	336.109	,00
28/2/2006	7118,6200	-1,54%	7229,9200	7229,9200	7118,0900	245.545	,00
27/2/2006	7229,9200	0,57%	7188,9900	7381,7200	7086,0500	317.563	,00
24/2/2006	7188,9900	-0,72%	7240,9400	7300,2400	7092,8700	186.740	,00
23/2/2006	7240,9400	-0,47%	7275,1800	7408,6100	7186,0500	166.794	,00
22/2/2006	7275,1800	0,44%	7243,4500	7421,3600	7212,1200	418.515	,00
21/2/2006	7243,4500	-0,13%	7252,6600	7386,0800	7223,0100	396.757	,00
20/2/2006	7252,6600	-0,57%	7294,1100	7368,2400	7206,0600	194.134	,00
17/2/2006	7294,1100	-0,01%	7295,2000	7398,9800	7152,0000	195.893	,00
16/2/2006	7295,2000	3,03%	7095,2800	7364,0900	7095,2800	553.622	,00
15/2/2006	7080,4500	0,08%	7119,3900	7252,8100	7020,4200	310.591	,00
14/2/2006	7074,9100	0,90%	7011,9700	7198,6100	6952,6700	472.694	,00
13/2/2006	7011,9700	-1,31%	7075,1300	7164,0900	6837,7200	423.382	,00
10/2/2006	7104,7800	5,10%	6671,3200	7192,3500	6671,3200	1.027.643	,00
09/2/2006	6760,2700	3,60%	6525,1200	6806,8400	6472,3200	878.415	,00
08/2/2006	6525,1200	0,18%	6513,1500	6619,2900	6468,6700	476.566	,00
07/2/2006	6513,1500	3,23%	6339,0400	6549,5900	6309,3900	676.971	,00
06/2/2006	6309,3900	2,81%	6151,7000	6348,1000	6151,7000	380.167	,00
03/2/2006	6136,8800	0,04%	6149,3900	6312,4700	6128,4500	364.366	,00
02/2/2006	6134,5700	3,28%	5939,8400	6142,9300	5939,8400	320.682	,00
01/2/2006	5939,8400	0,96%	5913,1600	5963,1900	5844,9300	307.949	,00
31/1/2006	5883,5100	0,68%	5843,8700	6021,7700	5843,8700	382.970	,00
30/1/2006	5843,8700	-0,97%	5901,2300	5960,5400	5724,0400	307.641	,00
27/1/2006	5901,2300	-2,01%	6022,5000	6141,1100	5882,9600	284.307	,00
26/1/2006	6022,5000	-1,39%	6107,2400	6151,7200	5968,9400	206.903	,00
25/1/2006	6107,2400	1,28%	6059,8800	6144,4000	6059,8800	416.669	,00
24/1/2006	6030,2300	2,12%	5904,9600	6066,9800	5875,3100	267.861	,00
23/1/2006	5904,9600	-1,45%	5992,1300	5992,1300	5792,9300	217.929	,00
20/1/2006	5992,1300	-0,37%	6014,0900	6088,2200	5895,4900	228.425	,00
19/1/2006	6014,0900	2,74%	5868,6000	6022,6500	5868,6000	382.815	,00
18/1/2006	5853,7700	-1,50%	5824,1200	5936,4200	5725,6400	345.971	,00
17/1/2006	5942,7300	0,80%	5836,1900	6192,0000	5806,5400	426.525	,00
16/1/2006	5895,4900	1,43%	5752,8500	5933,4100	5752,8500	352.146	,00
13/1/2006	5812,1500	2,93%	5646,6100	5812,1500	5572,4900	267.395	,00
12/1/2006	5646,6100	-0,81%	5692,8300	5692,8300	5559,4000	232.565	,00
11/1/2006	5692,8300	1,09%	5631,2800	5741,2200	5631,2800	419.960	,00
10/1/2006	5631,2800	0,50%	5573,4800	5677,1400	5484,5200	550.793	,00
09/1/2006	5603,1300	-0,28%	5633,7500	5778,2400	5589,8500	478.427	,00
05/1/2006	5618,9300	2,63%	5475,0500	5626,9900	5356,4500	350.590	,00
04/1/2006	5475,0500	-0,23%	5532,2300	5591,5400	5418,7600	222.702	,00
03/1/2006	5487,7600	0,70%	5493,8300	5607,4900	5449,3500	433.906	,00
02/1/2006	5449,3500	8,99%	4985,1700	5499,2700	4985,1700	353.766	,00
30/12/2005	5000,0000	1,15%	4943,0100	5000,0000	4873,5900	142.064	,00
29/12/2005	4943,0100	0,00%	4856,1800	5029,7800	4856,1800	198.853	,00
28/12/2005	4943,0100	-0,85%	4967,8600	5019,9300	4858,7500	330.993	,00
27/12/2005	4985,2200	5,79%	4660,2800	4985,2200	4660,2800	276.558	,00
23/12/2005	4712,4100	0,48%	4690,0700	4724,8300	4603,2900	153.501	,00
22/12/2005	4690,0700	-1,46%	4777,0700	4777,0700	4638,2300	214.156	,00
21/12/2005	4759,7100	0,95%	4715,1500	4854,0500	4715,1500	253.001	,00
20/12/2005	4715,1500	-0,73%	4715,1500	4829,1900	4680,4400	214.314	,00
19/12/2005	4749,8600	-1,44%	4801,9300	4819,2800	4680,4400	153.471	,00
16/12/2005	4819,2800	1,73%	4754,7900	4911,0400	4668,0100	569.404	,00
15/12/2005	4737,4300	5,82%	4477,0500	4754,7900	4459,6900	256.172	,00
14/12/2005	4477,0500	3,08%	4325,7200	4494,4000	4325,7200	92.635	,00
13/12/2005	4343,0700	0,81%	4325,7200	4395,1400	4298,5100	50.750	,00
12/12/2005	4308,3600	-1,19%	4343,0700	4360,4300	4298,5100	21.442	,00
09/12/2005	4360,4300	-1,07%	4303,4400	4407,5700	4303,4400	30.171	,00
08/12/2005	4407,5700	0,51%	4350,5800	4407,5700	4315,8700	56.133	,00
07/12/2005	4385,2900	0,57%	4308,3600	4429,9100	4308,3600	96.749	,00
06/12/2005	4360,4300	-1,29%	4452,1900	4452,1900	4315,8700	91.567	,00
05/12/2005	4417,4800	-0,78%	4417,4800	4469,5400	4355,5000	46.708	,00
02/12/2005	4452,1900	2,34%	4333,2200	4486,9000	4315,8700	95.088	,00
01/12/2005	4350,5800	2,33%	4216,6100	4355,5000	4216,6100	87.170	,00
30/11/2005	4251,3700	-2,11%	4325,7200	4343,0700	4233,9600	89.471	,00
29/11/2005	4343,0700	-2,07%	4417,4800	4434,8300	4278,5800	240.276	,00
28/11/2005	4434,8300	1,71%	4377,7900	4481,9700	4343,0700	334.506	,00
25/11/2005	4360,4300	4,33%	4179,3200	4365,3600	4179,3200	344.213	,00
24/11/2005	4179,3200	4,01%	4018,2000	4226,5100	4018,2000	383.245	,00
23/11/2005	4018,2000	1,31%	4008,2900	4035,5500	3948,7200		,00
22/11/2005	3966,0700	1,78%	3896,6500	3975,9300	3879,3000	98.600	,00
21/11/2005	3896,6500	-3,74%	4100,0400	4100,0400	3879,3000	92.332	,00
18/11/2005	4047,9800	2,39%	3988,3600	4047,9800	3983,4300	95.050	,00
17/11/2005	3953,6400	0,76%	3909,0800	3980,9100	3891,7300	78.676	,00
16/11/2005	3923,8600	-2,16%	4010,6900	4010,6900	3884,2200	88.599	,00
15/11/2005	4010,6900	0,31%	4134,5900	4169,3000	3953,6400	68.040	,00
14/11/2005	3998,2600	-0,16%	4004,5300	4061,3600	3930,7500	211.282	,00
11/11/2005	4004,5300	0,58%	4025,5900	4040,3100	3966,5800	54.530	,00
10/11/2005	3981,3000	-0,05%	3983,4800	3987,6300	3932,9300	56.679	,00
09/11/2005	3983,4800	-0,74%	4012,9900	4059,1800	3953,9800	32.517	,00
08/11/2005	4012,9900	-0,16%	4019,3100	4069,8700	3968,7600	40.584	,00
07/11/2005	4019,3100	0,05%	4017,1300	4090,8600	4012,9900	129.186	,00
04/11/2005	4017,1300	-1,35%	4072,0000	4072,0000	3939,2000	70.246	,00
03/11/2005	4072,0000	0,52%	4080,5100	4124,7300	4051,0000	118.621	,00
02/11/2005	4051,0000	3,78%	4006,7200	4065,7300	3932,9300	193.820	,00
01/11/2005	3903,4300	-0,59%	3926,6600	3956,1600	3888,6500	40.268	,00
31/10/2005	3926,6600	0,06%	3924,4800	3926,6600	3859,1400	39.094	,00
27/10/2005	3924,4800	0,38%	3909,7000	3924,4800	3867,6000	63.539	,00
26/10/2005	3909,7000	0,00%	3909,7000	3909,7000	3873,9200	18.629	,00
25/10/2005	3909,7000	0,76%	3880,1900	3924,4800	3865,4700	51.498	,00
24/10/2005	3880,1900	0,60%	3856,9600	3892,7900	3827,4500	34.762	,00
21/10/2005	3856,9600	0,77%	3827,4500	3878,0100	3783,2300	180.406	,00
20/10/2005	3827,4500	0,00%	3930,7500	3930,7500	3806,4000	84.168	,00
19/10/2005	3827,4500	-3,61%	3867,3700	3911,6600	3812,7300	151.818	,00
18/10/2005	3970,6600	0,32%	3972,8500	3985,4400	3880,1900	85.027	,00
17/10/2005	3958,0700	1,73%	3890,6100	3958,0700	3829,6400	58.128	,00
14/10/2005	3890,6100	-1,13%	3934,8900	3943,3400	3869,5600	61.477	,00
13/10/2005	3934,8900	-0,90%	3970,6600	4004,3100	3920,1100	73.864	,00
12/10/2005	3970,6600	-0,68%	4042,2700	4042,2700	3953,7600	58.885	,00
11/10/2005	3997,9800	-0,83%	4025,3600	4082,1900	3983,2600	42.466	,00
10/10/2005	4031,6300	-0,42%	4048,5400	4103,2400	4010,5800	59.633	,00
07/10/2005	4048,5400	0,73%	4019,0300	4170,7000	4019,0300	138.028	,00
06/10/2005	4019,0300	0,74%	3947,4300	4035,7200	3930,5200	195.143	,00
05/10/2005	3989,5300	-0,27%	3991,9400	4088,4600	3956,1600	216.422	,00
04/10/2005	4000,4500	3,43%	3907,7900	4015,1700	3867,6000	178.176	,00
03/10/2005	3867,6000	-0,22%	3876,1100	3935,1100	3796,0500	120.165	,00
30/9/2005	3876,1100	-1,13%	4008,9000	4112,1900	3825,5500	283.069	,00
29/9/2005	3920,3300	-1,12%	4008,9000	4029,9500	3834,0100	154.137	,00
28/9/2005	3964,6200	5,02%	3804,5000	3985,6700	3804,5000	417.699	,00
27/9/2005	3775,0000	3,65%	3642,2000	3848,7300	3642,2000	321.300	,00
26/9/2005	3642,2000	4,67%	3479,8500	3642,2000	3479,8500	132.396	,00
23/9/2005	3479,8500	-0,66%	3503,0800	3517,8600	3465,1200	42.830	,00
22/9/2005	3503,0800	0,24%	3465,1200	3509,4100	3458,8000	97.899	,00
21/9/2005	3494,6300	-3,04%	3604,1900	3604,1900	3494,6300	64.503	,00
20/9/2005	3604,1900	0,35%	3585,3200	3614,8200	3526,3100	44.184	,00
19/9/2005	3591,6500	1,31%	3486,1700	3633,6900	3486,1700	106.428	,00
16/9/2005	3545,1800	2,31%	3465,1200	3545,1800	3465,1200	72.023	,00
15/9/2005	3465,1200	0,43%	3450,3400	3515,6800	3444,0700	53.775	,00
14/9/2005	3450,3400	-0,79%	3477,6600	3521,9500	3450,3400	46.213	,00
13/9/2005	3477,6600	-0,42%	3479,8500	3507,2200	3458,8000	88.336	,00
12/9/2005	3492,4400	-0,06%	3494,6300	3507,2200	3465,1200	43.606	,00
09/9/2005	3494,6300	-0,95%	3528,2700	3530,4000	3456,6700	86.361	,00
08/9/2005	3528,2700	-0,42%	3543,0000	3557,7800	3498,7100	44.880	,00
07/9/2005	3543,0000	1,02%	3507,2200	3589,4600	3500,9000	97.776	,00
06/9/2005	3507,2200	-1,01%	3543,0000	3543,0000	3477,6600	68.285	,00
05/9/2005	3543,0000	0,00%	3587,2800	3587,2800	3513,4900	26.896	,00
02/9/2005	3543,0000	0,18%	3536,7300	3566,2300	3507,2200	70.860	,00
01/9/2005	3536,7300	1,70%	3477,6600	3580,9500	3477,6600	44.810	,00
31/8/2005	3477,6600	0,36%	3465,1200	3513,4900	3427,1100	90.954	,00
30/8/2005	3465,1200	1,80%	3433,4300	3477,6600	3403,9300	84.075	,00
29/8/2005	3403,9300	-4,15%	3551,4500	3551,4500	3389,1500	70.048	,00
26/8/2005	3551,4500	-0,06%	3553,6300	3633,6900	3530,4000	55.831	,00
25/8/2005	3553,6300	-0,41%	3568,4100	3595,7300	3494,6300	69.496	,00
24/8/2005	3568,4100	-0,59%	3574,6800	3627,4200	3538,9100	151.292	,00
23/8/2005	3589,4600	0,00%	3699,0300	3726,3500	3568,4100	147.091	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%