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
10/1/2008	5439,4100	-4,03%	5638,6100	5748,2300	5301,3300	68.021	,00
09/1/2008	5668,0800	-1,33%	5715,2400	5737,1200	5566,2800	60.153	,00
08/1/2008	5744,7100	0,85%	5666,9700	5939,5200	5666,9700	57.541	,00
07/1/2008	5696,4500	-0,42%	5477,7800	5733,3900	5477,7800	46.228	,00
04/1/2008	5720,7300	-0,20%	5732,1600	5902,4700	5698,6300	65.440	,00
03/1/2008	5732,1600	-3,02%	5829,4400	5829,4400	5685,9800	62.494	,00
02/1/2008	5910,8000	-0,82%	5952,0100	6026,7600	5832,6300	74.984	,00
31/12/2007	5959,3800	3,43%	5747,2100	5959,3800	5747,2100	137.013	198.176,87
28/12/2007	5761,9500	1,64%	5639,5800	5761,9500	5577,8100	84.170	140.061,88
27/12/2007	5669,0600	0,76%	5589,5700	5743,6000	5589,5700	49.562	91.404,43
24/12/2007	5626,4100	1,27%	5540,8800	5729,0900	5533,6200	54.545	109.794,92
21/12/2007	5555,6200	0,17%	5524,0700	5713,2800	5524,0700	119.055	245.872,87
20/12/2007	5546,1700	0,03%	5507,4600	5594,4300	5473,9300	45.729	84.767,68
19/12/2007	5544,3000	0,52%	5552,2000	5579,7000	5438,4200	71.152	224.838,63
18/12/2007	5515,3700	-0,27%	5576,9300	5599,0300	5465,2300	85.303	240.556,42
17/12/2007	5530,2100	-2,00%	5643,2200	5643,2200	5468,3100	74.159	193.313,98
14/12/2007	5643,2200	0,46%	5635,8700	5672,8000	5581,6600	57.743	102.790,74
13/12/2007	5617,1800	0,07%	5529,1400	5706,1300	5529,1400	132.893	213.401,38
12/12/2007	5613,2400	3,37%	5374,2400	5642,8200	5374,2400	103.611	281.941,80
11/12/2007	5430,3100	1,29%	5324,4400	5430,3100	5285,0800	76.677	184.789,18
10/12/2007	5361,2700	0,00%	5353,9100	5368,7500	5255,5100	28.840	61.356,05
07/12/2007	5361,2700	0,91%	5350,4900	5400,3000	5294,4300	54.436	107.913,70
06/12/2007	5313,1100	0,77%	5281,6700	5375,7900	5240,3400	171.900	374.800,98
05/12/2007	5272,3200	0,96%	5176,0000	5279,6900	5174,0300	28.560	84.517,40
04/12/2007	5222,1900	-1,12%	5244,5000	5270,4500	5140,6000	34.142	80.881,19
03/12/2007	5281,3400	-0,35%	5309,3700	5330,0400	5251,8700	27.607	60.402,60
30/11/2007	5300,0300	0,68%	5422,3000	5422,3000	5196,0800	43.603	185.524,16
29/11/2007	5264,4700	-0,44%	5321,4200	5357,2300	5223,4000	48.648	122.956,23
28/11/2007	5287,6000	0,60%	5256,0600	5299,5300	5187,8400	20.922	63.479,73
27/11/2007	5256,0600	1,06%	5200,8500	5307,0800	4984,9200	89.285	274.004,49
26/11/2007	5200,8500	-1,65%	5288,2600	5423,5400	5159,3700	28.209	51.949,84
23/11/2007	5288,2600	3,54%	5107,6900	5317,9700	5107,6900	152.392	423.235,44
22/11/2007	5107,6900	-0,66%	5117,8000	5241,8100	5016,9200	37.820	82.396,59
21/11/2007	5141,5100	-3,35%	5337,6300	5337,6300	5013,2800	62.630	136.602,22
20/11/2007	5319,7700	-1,28%	5359,0200	5382,7200	5262,8200	46.754	10.180.638,00
19/11/2007	5388,6500	-2,18%	5451,6100	5507,9700	5319,1900	36.532	65.404,61
16/11/2007	5508,5500	2,66%	5365,9300	5531,7600	5293,1100	48.193	141.490,48
15/11/2007	5365,9300	-1,61%	5408,8200	5476,4700	5320,9200	75.980	199.029,35
14/11/2007	5453,9200	0,02%	5446,6700	5494,2400	5367,7500	42.558	82.271,22
13/11/2007	5452,5900	-1,25%	5503,8700	5503,8700	5356,6500	71.234	13.928.949,00
12/11/2007	5521,6400	-0,24%	5534,8200	5556,7100	5420,1800	81.495	258.974,80
09/11/2007	5534,8200	-2,01%	5648,6300	5659,9000	5505,6900	69.679	267.297,31
08/11/2007	5648,6300	0,59%	5603,5400	5659,9900	5523,4600	112.440	456.713,58
07/11/2007	5615,4700	-0,62%	5650,5300	5685,5100	5587,0000	58.040	191.323,16
06/11/2007	5650,5300	0,63%	5591,1900	5662,3900	5581,7400	68.772	272.030,85
05/11/2007	5614,8900	-0,50%	5613,7400	5670,6800	5563,3000	92.697	437.805,40
02/11/2007	5643,3700	1,23%	5538,9300	5660,7400	5538,9300	105.932	266.145,37
01/11/2007	5574,5700	-1,33%	5649,4600	5677,9300	5552,0200	59.763	159.649,52
31/10/2007	5649,4600	-0,10%	5655,3900	5666,6600	5599,0200	80.395	347.346,71
30/10/2007	5655,3900	-1,87%	5763,3500	5763,3500	5655,3900	67.067	248.560,68
29/10/2007	5763,3500	-0,98%	5844,2600	5868,1300	5742,1300	88.956	262.988,92
26/10/2007	5820,3800	-0,31%	5838,2500	5850,1800	5769,3600	54.981	204.487,84
25/10/2007	5838,2500	-0,87%	5901,2900	5907,1300	5764,6800	81.171	341.275,62
24/10/2007	5889,3500	0,47%	5862,0300	5895,3800	5862,0300	86.483	309.025,57
23/10/2007	5862,0300	0,23%	5848,3900	5870,0700	5823,5200	99.164	388.559,48
22/10/2007	5848,3900	-0,86%	5874,8100	5874,8100	5831,1600	159.647	732.448,37
19/10/2007	5898,9100	0,00%	5878,8100	5911,7100	5866,4600	81.751	373.015,38
18/10/2007	5898,9100	0,29%	5879,7400	5916,5800	5837,1700	565.331	2.732.364,50
17/10/2007	5881,6800	0,34%	5866,0100	5885,7100	5833,1400	506.364	2.524.982,69
16/10/2007	5861,9800	-0,40%	5879,2300	5883,2300	5845,1700	530.220	2.696.983,66
15/10/2007	5885,2400	-0,10%	5891,2700	5891,2700	5864,0100	1.497.547	8.059.195,67
12/10/2007	5891,2700	-0,01%	5889,7100	5899,3300	5854,8100	107.292	436.517,08
11/10/2007	5891,7100	-0,16%	5897,3300	5908,9400	5855,6500	183.490	782.284,96
10/10/2007	5901,3300	-0,38%	5924,1100	5928,1400	5874,8800	203.190	656.513,11
09/10/2007	5924,1100	-0,43%	5943,4200	5953,0400	5884,0400	121.226	480.681,00
08/10/2007	5949,4300	-0,07%	5949,4300	5976,6900	5922,5900	173.113	783.075,14
05/10/2007	5953,4300	-0,04%	5949,5200	5975,6700	5926,1700	273.722	980.988,76
04/10/2007	5955,5200	0,79%	5899,2700	5955,5200	5899,2700	246.337	997.031,00
03/10/2007	5908,8800	-0,31%	5926,9800	5934,5900	5899,2700	1.288.759	6.767.926,12
02/10/2007	5926,9800	0,16%	5927,4000	5957,8500	5903,2700	519.705	2.641.083,15
01/10/2007	5917,3400	0,74%	5867,9800	5933,5200	5864,7600	823.204	4.163.280,40
28/9/2007	5873,9800	-0,57%	5905,3600	5943,4200	5868,3700	1.217.378	6.308.901,33
27/9/2007	5907,3600	-0,61%	5943,4000	5961,5200	5907,3600	2.195.422	11.858.019,23
26/9/2007	5943,4000	-0,10%	5945,4000	5982,7500	5920,5600	1.611.436	8.564.428,00
25/9/2007	5949,4000	9,01%	5465,6000	6005,9500	5465,6000	15.584.197	85.095.388,21
24/9/2007	5457,6000	2,27%	5331,8100	5483,4300	5331,8100	354.214	1.347.196,06
21/9/2007	5336,2100	1,33%	5256,1900	5373,6900	5213,6400	267.643	1.053.999,54
20/9/2007	5266,2000	2,14%	5147,7100	5282,3900	5143,6800	208.444	734.314,49
19/9/2007	5155,7100	2,33%	5046,4100	5213,9100	5046,4100	550.408	2.098.844,33
18/9/2007	5038,3500	-0,95%	5079,4700	5110,6500	5003,9600	151.869	530.040,59
17/9/2007	5086,8600	4,07%	4896,0300	5086,8600	4894,4800	417.659	1.707.090,29
14/9/2007	4888,0300	0,08%	4908,1000	4959,3000	4867,0000	158.612	438.435,25
13/9/2007	4884,0600	1,01%	4835,0400	4936,2400	4793,2800	289.392	964.131,67
12/9/2007	4835,0400	-0,95%	4879,5900	4962,9800	4815,2700	192.556	546.733,28
11/9/2007	4881,5100	-1,13%	4937,5100	5001,8600	4881,5100	94.143	278.820,82
10/9/2007	4937,5100	0,02%	4938,5500	4963,2300	4902,6600	93.394	320.042,88
07/9/2007	4936,5200	-1,28%	5000,5300	5124,8900	4936,5200	144.120	510.083,54
06/9/2007	5000,5300	0,66%	4963,8100	5035,9700	4944,7500	114.050	431.747,03
05/9/2007	4967,8200	-2,93%	5117,6900	5185,8500	4960,2000	326.822	1.289.772,55
04/9/2007	5117,6900	-3,94%	5327,7000	5331,5100	5110,6200	278.824	1.182.516,96
03/9/2007	5327,7000	-0,36%	5345,1500	5412,9400	5307,4800	110.079	429.876,51
31/8/2007	5347,1500	2,24%	5230,1800	5374,1100	5230,1800	125.136	513.452,14
30/8/2007	5230,1800	-0,54%	5258,5800	5377,1900	5200,7700	89.499	366.558,14
29/8/2007	5258,5800	-0,58%	5289,4300	5289,4300	5189,7800	88.274	302.900,09
28/8/2007	5289,4300	0,51%	5258,5800	5371,4300	5255,2900	105.148	393.745,04
27/8/2007	5262,5800	-4,73%	5493,2700	5506,1000	5262,5800	231.540	842.564,24
24/8/2007	5523,7200	-0,40%	5523,0700	5523,7200	5469,4400	58.861	207.486,71
23/8/2007	5545,9100	-0,58%	5570,3600	5678,4600	5538,3000	111.369	385.994,92
22/8/2007	5578,3600	1,45%	5482,4000	5604,7300	5482,4000	104.570	377.506,66
21/8/2007	5498,4100	0,54%	5467,0400	5560,1900	5339,2800	172.746	467.966,58
20/8/2007	5469,0400	-0,93%	5520,1700	5631,5800	5453,0000	91.597	337.754,10
17/8/2007	5520,1700	5,67%	5200,0500	5539,4200	5156,0500	137.712	447.242,03
16/8/2007	5224,0600	-4,36%	5452,1100	5452,1100	5168,3300	132.831	469.421,99
14/8/2007	5462,1100	0,64%	5419,8200	5477,2500	5404,6200	64.592	201.257,58
13/8/2007	5427,4300	1,54%	5363,2000	5504,5500	5344,9900	103.544	385.006,96
10/8/2007	5345,1900	-4,06%	5455,4600	5531,5900	5296,7700	244.838	799.633,18
09/8/2007	5571,3900	-1,12%	5652,5400	5678,3700	5556,1600	194.940	475.214,53
08/8/2007	5634,4400	-0,27%	5642,1400	5753,0700	5631,4900	82.351	217.293,70
07/8/2007	5649,7600	-0,70%	5689,6500	5789,8200	5630,9500	135.827	373.635,31
06/8/2007	5689,6500	-1,32%	5750,4800	5754,4800	5649,7700	133.996	313.878,39
03/8/2007	5765,7100	-0,24%	5779,3200	5814,1700	5706,8900	50.844	169.104,50
02/8/2007	5779,3200	0,67%	5776,9200	5826,4400	5732,1400	79.092	277.714,10
01/8/2007	5740,8600	-2,25%	5817,3100	5819,3100	5687,7400	136.362	479.776,00
31/7/2007	5873,0200	1,75%	5779,8000	5894,8200	5779,8000	102.131	309.509,46
30/7/2007	5772,1900	-0,95%	5833,0100	5892,7900	5738,7400	159.076	588.495,74
27/7/2007	5827,8200	0,52%	5781,9500	5881,5900	5688,1900	249.894	977.093,37
26/7/2007	5797,9600	-1,76%	5949,1600	6064,7400	5774,1900	259.836	900.691,52
25/7/2007	5902,1000	0,54%	5853,5600	5911,1400	5820,4300	175.829	515.894,46
24/7/2007	5870,3500	-1,16%	5937,0100	5996,9900	5849,9600	279.078	913.471,02
23/7/2007	5939,1000	-0,58%	5973,4900	5987,2700	5884,8800	150.595	548.526,20
20/7/2007	5973,4900	-1,04%	6029,0500	6179,5000	5951,8100	187.371	795.918,26
19/7/2007	6036,0100	0,92%	5972,7600	6133,3800	5972,7600	144.573	543.872,03
18/7/2007	5981,1200	-0,34%	5957,0100	6032,5300	5924,0400	160.739	558.363,11
17/7/2007	6001,4900	-1,44%	6076,7300	6088,5700	5972,1100	145.262	560.611,73
16/7/2007	6089,2800	-1,73%	6202,7700	6202,7700	6061,8200	140.843	432.449,86
13/7/2007	6196,3800	1,13%	6148,0700	6241,2100	6148,0700	311.093	1.010.177,62
12/7/2007	6127,1500	-0,14%	6150,6600	6177,9300	6101,8700	171.361	672.332,16
11/7/2007	6135,8300	1,35%	6053,8400	6140,7800	5956,9300	482.321	1.068.247,98
10/7/2007	6053,8400	-2,58%	6205,6700	6231,1000	6051,9500	216.187	745.268,06
09/7/2007	6214,0300	-0,47%	6232,9900	6373,0900	6205,8700	261.338	986.261,79
06/7/2007	6243,4400	2,86%	6051,8600	6278,6400	6051,8600	396.517	1.580.618,42
05/7/2007	6069,9800	-0,26%	6077,1700	6163,5100	6063,7000	182.136	734.795,73
04/7/2007	6085,5400	0,17%	6077,0400	6177,4800	6052,9300	186.285	796.180,04
03/7/2007	6074,9500	2,42%	5903,5400	6131,1200	5903,5400	237.408	758.858,27
02/7/2007	5931,3900	-1,41%	6003,4500	6003,4500	5866,0300	163.408	665.593,34
29/6/2007	6016,0000	0,50%	5986,3500	6027,3800	5947,8900	88.897	372.211,66
28/6/2007	5986,3500	-0,29%	6009,0700	6111,5700	5986,3500	145.960	504.507,29
27/6/2007	6003,5000	1,23%	5930,5300	6003,5000	5890,3900	327.331	1.456.893,57
26/6/2007	5930,5300	0,29%	5891,2000	5965,2200	5865,0300	179.732	698.339,71
25/6/2007	5913,4800	-0,45%	5922,0300	5948,1800	5867,7800	146.458	596.302,51
22/6/2007	5940,1500	0,12%	5933,1400	6003,3200	5914,9200	177.570	704.669,93
21/6/2007	5933,1400	-0,82%	5959,8700	5974,7000	5905,1700	162.437	646.366,32
20/6/2007	5982,1700	-0,07%	5986,4600	6112,6700	5957,8000	355.313	1.466.035,36
19/6/2007	5986,4600	-1,54%	6079,9900	6105,9600	5971,6300	453.565	2.301.038,95
18/6/2007	6079,9900	0,98%	6021,0500	6216,2700	6021,0500	301.071	1.227.206,63
15/6/2007	6021,0500	0,66%	5987,1400	6081,3800	5981,5700	258.702	896.716,86
14/6/2007	5981,5700	0,84%	5942,1600	6040,3000	5942,1600	582.713	1.896.646,18
13/6/2007	5931,7000	0,46%	5900,1400	5931,7000	5843,6400	280.085	1.013.990,89
12/6/2007	5904,3300	0,86%	5854,0400	5974,0800	5820,0000	208.457	712.543,65
11/6/2007	5854,0400	1,49%	5767,8300	5885,4800	5767,8300	102.528	335.928,44
08/6/2007	5767,8300	0,37%	5709,3900	5816,5200	5708,2900	177.477	545.196,60
07/6/2007	5746,3000	-1,58%	5834,4800	5865,2100	5746,3000	125.324	329.659,68
06/6/2007	5838,6600	0,75%	5789,1500	5840,7600	5723,2200	164.557	604.753,07
05/6/2007	5795,4200	-0,83%	5838,2800	5925,4300	5782,0600	266.568	839.752,00
04/6/2007	5843,8500	-1,17%	5912,9400	5976,9500	5830,3900	426.687	1.773.613,21
01/6/2007	5912,9400	-1,62%	6007,2800	6043,3300	5910,8200	225.331	907.600,06
31/5/2007	6010,0800	-1,51%	6100,0200	6176,2600	6002,4200	264.894	854.198,18
30/5/2007	6102,1100	-0,99%	6138,8900	6142,1300	5982,4800	239.160	841.433,72
29/5/2007	6163,3700	0,88%	6101,3400	6235,5400	6101,3400	188.481	672.251,08
25/5/2007	6109,8000	0,73%	6042,2800	6212,1900	6038,1000	288.001	1.225.649,22
24/5/2007	6065,2600	-1,07%	6130,6600	6134,8700	6027,7400	129.586	479.651,74
23/5/2007	6130,6600	1,40%	6032,9000	6167,8800	6032,9000	374.135	982.319,12
22/5/2007	6046,1300	-0,15%	6044,7700	6112,2000	6034,9600	157.959	619.463,34
21/5/2007	6055,2300	0,73%	6011,5200	6158,3200	6011,5200	303.588	1.228.280,50
18/5/2007	6011,5200	-1,28%	6067,2300	6134,4600	5994,6000	181.328	700.926,99
17/5/2007	6089,6500	1,32%	6000,1000	6221,4100	6000,1000	564.888	2.492.609,70
16/5/2007	6010,5600	2,42%	5857,1300	6042,3300	5850,8500	1.261.913	2.594.398,18
15/5/2007	5868,2700	0,83%	5817,2600	5911,4300	5817,2600	343.773	1.041.066,77
14/5/2007	5820,0400	1,63%	5726,8700	5836,8700	5726,8700	250.277	539.030,94
11/5/2007	5726,8700	0,31%	5687,5100	5726,8700	5635,7000	129.240	408.395,79
10/5/2007	5709,1100	-0,73%	5748,8000	5830,2600	5707,0100	244.539	756.690,81
09/5/2007	5750,9000	0,48%	5708,6400	5795,2500	5642,1700	183.779	594.114,18
08/5/2007	5723,3100	-0,67%	5726,0500	5744,4700	5680,4600	254.548	889.547,51
07/5/2007	5761,8100	0,55%	5721,7500	5812,8300	5721,7500	155.664	324.419,17
04/5/2007	5730,1800	0,20%	5714,6200	5778,8700	5674,5200	293.950	683.724,76
03/5/2007	5718,8000	-0,71%	5759,6700	5815,8900	5651,3800	654.522	1.125.744,00
02/5/2007	5759,6700	1,45%	5675,2200	5835,8900	5675,2200	212.303	765.319,58
30/4/2007	5677,3100	-1,07%	5738,7700	5766,1600	5641,4200	142.715	,00
27/4/2007	5738,7700	-1,56%	5825,6100	5825,6100	5726,2000	142.137	560.639,00
26/4/2007	5829,7900	-1,74%	5899,4700	6001,4500	5827,7000	146.708	361.958,31
25/4/2007	5933,1000	0,34%	5913,0400	6015,2300	5869,7200	140.040	437.571,12
24/4/2007	5913,0400	-1,58%	6006,6900	6013,6600	5890,3500	102.445	321.719,23
23/4/2007	6008,0900	-0,09%	6005,2800	6094,7600	5973,5500	107.060	278.249,52
20/4/2007	6013,6400	1,54%	5922,2000	6068,0700	5922,2000	207.202	568.109,42
19/4/2007	5922,2000	-0,31%	5940,5300	5940,5300	5800,3300	135.604	430.989,83
18/4/2007	5940,5300	-0,74%	5984,5200	6044,6100	5940,5300	180.244	829.339,86
17/4/2007	5984,5200	0,05%	5981,6900	6027,5700	5923,4600	194.010	751.482,37
16/4/2007	5981,6900	1,89%	5870,9500	6006,9200	5870,9500	211.143	843.340,76
13/4/2007	5870,9500	0,67%	5827,7100	5962,4700	5827,7100	211.624	805.613,28
12/4/2007	5831,8900	-0,55%	5849,5600	5852,3400	5737,5300	144.754	558.728,04
11/4/2007	5864,2000	2,16%	5740,1800	5864,2000	5722,9700	890.312	1.830.413,02
10/4/2007	5740,1800	-0,09%	5759,2900	5878,3200	5701,5100	160.073	,00
05/4/2007	5745,3700	2,96%	5609,4100	5745,3700	5574,8800	263.253	853.573,26
04/4/2007	5579,9300	1,49%	5498,2100	5663,1400	5498,2100	190.047	312.861,43
03/4/2007	5498,2100	-0,89%	5547,7800	5644,9600	5487,0000	358.900	1.141.177,21
02/4/2007	5547,7800	-3,12%	5722,0000	5738,0200	5547,7800	102.617	341.466,07
30/3/2007	5726,1800	0,24%	5712,7500	5727,3900	5642,9700	75.027	201.496,02
29/3/2007	5712,7500	1,41%	5633,0900	5738,0600	5618,7500	76.735	339.830,37
28/3/2007	5633,0900	1,46%	5551,9500	5633,7500	5524,0400	133.815	319.569,05
27/3/2007	5551,9500	-2,11%	5671,5500	5677,1200	5544,2900	133.466	535.441,42
26/3/2007	5671,5500	-0,63%	5696,9200	5742,5300	5594,4000	77.970	274.685,35
23/3/2007	5707,3800	1,94%	5588,1400	5777,9600	5555,9800	116.554	336.487,04
22/3/2007	5598,5900	3,92%	5418,1600	5605,5900	5418,1600	268.371	1.114.751,11
21/3/2007	5387,5300	0,02%	5386,3700	5477,4500	5361,5600	145.667	,00
20/3/2007	5386,3700	-1,10%	5446,2400	5484,2500	5384,9800	75.330	249.561,20
19/3/2007	5446,2400	0,53%	5417,5600	5521,8000	5407,1100	80.370	372.760,27
16/3/2007	5417,5600	-0,54%	5506,4700	5506,4700	5404,0800	96.813	434.692,27
15/3/2007	5447,1700	-0,44%	5515,7300	5610,1800	5433,9000	157.827	614.036,05
14/3/2007	5471,2500	-2,39%	5519,7100	5553,8300	5352,1800	186.230	751.430,10
13/3/2007	5605,3800	-0,73%	5646,7000	5676,3500	5562,3200	135.120	565.392,96
12/3/2007	5646,7000	-0,01%	5632,6400	5709,6400	5564,8400	124.095	476.475,64
09/3/2007	5647,3900	0,12%	5640,5500	5692,5600	5585,5900	149.558	,00
08/3/2007	5640,5500	2,00%	5532,0700	5676,4100	5532,0700	211.971	705.984,37
07/3/2007	5529,9200	0,59%	5497,5400	5639,3900	5497,5400	297.848	1.036.925,33
06/3/2007	5497,5400	4,20%	5282,2400	5523,7400	5282,2400	252.920	904.708,12
05/3/2007	5275,9700	-4,23%	5405,0600	5405,0600	5223,0800	381.473	1.604.858,56
02/3/2007	5508,8300	1,24%	5441,3700	5612,6100	5366,8200	379.841	1.779.262,76
01/3/2007	5441,3700	-5,99%	5788,1600	5896,6000	5441,3700	436.313	2.032.056,50
28/2/2007	5788,1600	0,31%	5770,3100	5822,3900	5558,3500	341.338	1.476.333,64
27/2/2007	5770,0800	-4,38%	6036,5800	6036,5800	5765,2100	432.543	2.070.391,89
26/2/2007	6034,5000	0,46%	6081,0600	6148,5200	6034,5000	237.551	1.209.430,88
23/2/2007	6006,9400	-0,75%	6042,1200	6171,8600	5984,9100	381.596	2.073.067,13
22/2/2007	6052,5700	-2,39%	6211,4300	6349,5400	6052,4800	520.405	2.878.891,21
21/2/2007	6200,8600	-6,25%	6605,7800	6663,7000	6200,8600	706.889	4.141.660,67
20/2/2007	6614,1500	1,17%	6527,5100	6644,5300	6527,5100	222.980	1.239.924,07
16/2/2007	6537,9700	0,41%	6509,3400	6686,5800	6487,0900	307.469	1.540.584,19
15/2/2007	6511,4300	3,65%	6265,3300	6541,3800	6265,3300	414.494	2.206.791,38
14/2/2007	6282,1500	0,61%	6258,9000	6367,1100	6258,9000	121.446	533.627,38
13/2/2007	6244,0700	1,21%	6149,9300	6316,0300	6149,9300	170.647	763.064,72
12/2/2007	6169,4400	-3,09%	6362,2000	6383,2600	6163,9000	313.757	1.610.231,20
09/2/2007	6366,3900	-0,26%	6376,4000	6459,5200	6353,6500	298.358	1.251.910,01
08/2/2007	6382,6800	-3,55%	6607,4100	6684,0300	6382,6800	310.106	1.441.600,20
07/2/2007	6617,8700	-2,58%	6772,2500	6837,1200	6614,3500	497.318	2.747.815,63
06/2/2007	6793,2200	1,96%	6652,3000	6861,2900	6652,3000	869.027	4.946.687,80
05/2/2007	6662,7600	3,44%	6439,4000	6692,4800	6439,4000	736.349	3.950.624,75
02/2/2007	6441,4900	2,61%	6288,3300	6515,2600	6288,3300	814.114	3.430.428,67
01/2/2007	6277,8100	1,31%	6186,1700	6357,3800	6186,1700	351.161	1.616.079,27
31/1/2007	6196,6300	0,58%	6160,8400	6270,3800	6160,8400	279.800	1.348.858,57
30/1/2007	6160,8400	-0,48%	6184,0200	6229,0300	6143,2700	148.014	,00
29/1/2007	6190,2900	0,00%	6181,9300	6289,6700	6181,9300	145.140	527.629,50
26/1/2007	6190,2900	-0,65%	6232,6800	6321,3300	6141,8300	354.571	1.281.402,22
25/1/2007	6230,5900	-0,65%	6267,2200	6325,7000	6188,4000	178.538	758.918,82
24/1/2007	6271,4100	2,28%	6129,7200	6289,5800	6129,7200	176.947	711.008,56
23/1/2007	6131,8100	-1,58%	6230,1200	6304,3100	6126,9400	172.602	692.003,45
22/1/2007	6230,1200	-0,66%	6254,7600	6378,3400	6226,2400	324.494	1.340.774,66
19/1/2007	6271,6100	0,52%	6237,0000	6326,5300	6177,7000	283.969	1.432.099,83
18/1/2007	6239,0900	2,02%	6115,4900	6318,5300	6115,4900	365.227	1.195.169,59
17/1/2007	6115,4900	-1,94%	6237,3100	6245,6600	6115,4900	181.836	722.333,40
16/1/2007	6236,6200	0,41%	6211,4400	6286,0700	6160,5000	184.321	697.265,10
15/1/2007	6211,4400	0,63%	6172,5400	6274,1000	6145,1400	323.564	1.352.996,35
12/1/2007	6172,5400	1,45%	6112,1700	6239,6100	6095,3200	532.979	1.853.594,90
11/1/2007	6084,3200	-0,47%	6118,4800	6194,4400	6079,3800	474.096	2.025.088,96
10/1/2007	6112,9100	-3,10%	6278,9500	6278,9500	6100,2100	356.465	1.169.136,71
09/1/2007	6308,4400	-0,41%	6317,4600	6361,0000	6205,6600	243.927	984.869,75
08/1/2007	6334,3100	0,59%	6282,6500	6361,6000	6269,6700	380.870	1.137.981,66
05/1/2007	6297,2900	-2,13%	6407,4600	6514,8300	6285,3200	402.442	1.670.013,71
04/1/2007	6434,6300	3,83%	6197,1200	6480,0300	6119,0400	844.817	3.416.473,37
03/1/2007	6197,1200	1,31%	6116,9300	6270,8200	6116,9300	400.040	1.559.386,63
02/1/2007	6116,9300	-0,18%	6114,6900	6268,9700	6114,6900	413.078	1.576.386,71
29/12/2006	6127,9700	-0,63%	6166,8700	6267,4900	6122,0600	397.797	981.441,65
28/12/2006	6166,8700	-1,87%	6284,0900	6323,8600	6155,7300	449.394	1.039.498,85
27/12/2006	6284,0900	-0,06%	6279,4600	6443,3100	6268,0000	534.470	1.204.261,79
22/12/2006	6287,8300	-0,30%	6294,4100	6414,5100	6287,8300	1.002.355	5.295.462,54
21/12/2006	6306,9600	2,40%	6157,6700	6481,8200	6157,6700	1.134.567	3.335.184,76
20/12/2006	6159,0800	0,52%	6119,1000	6237,8900	6119,1000	338.006	1.233.420,48
19/12/2006	6127,4600	-2,26%	6246,7300	6259,2800	6115,7300	322.233	1.105.436,37
18/12/2006	6269,0300	3,61%	6040,5600	6270,9700	6040,5600	757.006	2.484.313,93
15/12/2006	6050,3200	0,71%	5999,4900	6113,9100	5999,4900	424.653	1.327.098,42
14/12/2006	6007,8700	0,34%	5994,0500	6150,9500	5990,5600	752.056	2.057.811,51
13/12/2006	5987,5800	3,30%	5794,3600	6049,3600	5791,5800	960.777	3.023.426,30
12/12/2006	5796,3900	0,54%	5765,9700	5857,9000	5758,4400	954.981	2.802.157,91
11/12/2006	5765,2900	3,10%	5583,2200	5765,2900	5583,2200	462.415	1.136.984,42
08/12/2006	5591,6800	-1,29%	5660,7700	5677,6800	5591,6800	126.302	498.532,00
07/12/2006	5664,9500	0,45%	5646,0200	5692,5800	5623,0400	143.720	436.641,61
06/12/2006	5639,7500	1,38%	5550,6000	5653,7800	5546,3900	255.081	849.232,12
05/12/2006	5563,1400	0,30%	5546,2300	5615,2900	5535,0200	141.682	529.365,45
04/12/2006	5546,2300	-0,84%	5585,0000	5656,7800	5544,0100	117.701	416.319,95
01/12/2006	5593,3700	1,18%	5521,7200	5672,5600	5521,7200	113.085	476.945,29
30/11/2006	5527,9900	-1,63%	5619,5600	5681,6500	5527,9900	187.549	844.940,52
29/11/2006	5619,5600	0,90%	5579,9700	5745,6000	5579,9700	374.126	1.694.017,04
28/11/2006	5569,5200	-3,70%	5761,3200	5790,7700	5569,5200	301.274	1.246.259,41
27/11/2006	5783,6100	-0,56%	5807,9200	5855,4500	5768,9200	420.142	1.179.528,24
24/11/2006	5816,2900	-0,42%	5832,4300	5857,8400	5803,5800	214.723	793.684,50
23/11/2006	5840,7900	-0,84%	5890,3000	5950,7800	5827,3700	391.737	1.164.342,76
22/11/2006	5890,3000	0,72%	5842,2100	5945,0300	5842,2100	316.311	917.543,49
21/11/2006	5848,4800	0,95%	5793,5900	5856,3400	5785,2200	225.268	665.596,32
20/11/2006	5793,5900	-1,25%	5866,8800	5868,8400	5772,5200	193.573	615.538,25
17/11/2006	5866,8800	-1,10%	5921,9300	6068,1700	5866,8800	588.199	1.395.986,89
16/11/2006	5932,3900	0,09%	5916,1100	6012,6200	5915,4700	366.444	1.223.372,03
15/11/2006	5927,2600	-0,18%	5931,9600	6018,7200	5919,6000	416.972	1.383.610,51
14/11/2006	5938,2300	-0,16%	5950,3400	6000,3200	5923,2800	323.597	1.040.050,19
13/11/2006	5947,5300	1,23%	5881,0300	6004,4700	5878,1800	459.726	1.204.666,96
10/11/2006	5875,4600	-0,04%	5852,7300	5964,6700	5852,7300	541.922	1.448.778,95
09/11/2006	5877,9500	0,75%	5842,5200	5905,9100	5839,2800	145.342	507.768,07
08/11/2006	5834,1700	-0,98%	5887,7600	5930,2400	5816,5600	301.360	768.223,84
07/11/2006	5891,9400	-0,26%	5932,7400	5955,3900	5849,0900	228.850	739.493,89
06/11/2006	5907,4600	1,63%	5791,8000	5939,2700	5763,1600	340.074	895.614,46
03/11/2006	5812,7700	0,97%	5756,9200	5838,7800	5756,9200	77.916	353.208,87
02/11/2006	5756,9200	-2,61%	5919,8000	5922,5900	5756,9200	121.426	542.090,68
01/11/2006	5911,4400	0,00%	5861,4400	5943,7200	5846,1600	106.489	372.934,27

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%