Συνεχης ενημερωση

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ (ΔΒΠ)

8.297,42

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
03/3/2008	6150,4300	-2,01%	6282,4300	6282,4300	6043,8700	386.419	,00
29/2/2008	6276,3000	-2,53%	6438,2300	6438,2300	6265,3300	812.521	,00
28/2/2008	6439,3600	-1,33%	6544,0800	6592,7400	6315,9000	887.896	,00
27/2/2008	6526,1500	-1,45%	6640,5000	6641,0000	6502,3800	400.799	,00
26/2/2008	6622,0900	1,24%	6540,2400	6683,7500	6540,2400	496.844	,00
25/2/2008	6540,8700	0,91%	6473,3300	6622,9000	6473,3300	638.502	,00
22/2/2008	6481,6300	-0,50%	6514,3500	6514,3500	6422,1300	423.997	,00
21/2/2008	6514,2200	1,87%	6438,2900	6514,2200	6434,0300	825.741	,00
20/2/2008	6394,8600	-2,53%	6501,8500	6517,8000	6381,4600	1.242.056	,00
19/2/2008	6561,0300	0,28%	6542,5500	6609,6800	6420,8600	736.388	,00
18/2/2008	6542,5500	-0,60%	6506,6300	6581,0300	6506,6300	198.274	,00
15/2/2008	6582,3300	-2,35%	6738,5100	6741,9400	6505,8700	585.301	,00
14/2/2008	6740,4400	2,54%	6576,8100	6758,5000	6576,8100	991.065	,00
13/2/2008	6573,6400	1,26%	6492,1600	6581,6200	6442,3800	428.309	,00
12/2/2008	6492,1600	4,20%	6230,2800	6496,5100	6228,1500	674.823	,00
11/2/2008	6230,2800	-2,75%	6375,7000	6375,7000	6230,2800	482.555	,00
08/2/2008	6406,3800	0,61%	6372,5400	6493,5800	6308,6400	444.672	,00
07/2/2008	6367,6800	-1,31%	6438,8100	6472,0000	6286,6800	574.667	,00
06/2/2008	6452,2100	-1,55%	6533,7500	6533,7500	6351,3000	678.166	,00
05/2/2008	6553,7300	-1,88%	6654,8200	6715,7600	6509,2500	876.828	,00
04/2/2008	6679,3700	0,89%	6627,0700	6721,4700	6609,9600	718.348	,00
01/2/2008	6620,5500	1,80%	6550,6100	6660,8000	6550,6100	851.394	,00
31/1/2008	6503,5400	-0,16%	6511,4300	6600,0700	6403,0500	1.208.949	,00
30/1/2008	6513,6900	1,75%	6398,3400	6577,0300	6398,3400	767.882	,00
29/1/2008	6401,5400	5,14%	6090,7600	6450,7600	6090,7600	824.920	,00
28/1/2008	6088,8300	-3,74%	6201,1300	6201,1300	6051,6000	683.279	,00
25/1/2008	6325,2000	2,61%	6250,6800	6337,8400	6180,7100	1.385.748	,00
24/1/2008	6164,1100	7,18%	5901,1000	6164,1100	5901,1000	1.903.936	,00
23/1/2008	5751,1900	-3,93%	6064,3300	6175,1300	5728,1700	1.657.422	,00
22/1/2008	5986,6500	-1,92%	6047,9700	6047,9700	5513,5300	1.619.883	,00
21/1/2008	6104,0200	-9,70%	6658,6400	6658,6400	6089,1400	1.526.431	,00
18/1/2008	6759,9200	0,21%	6745,3400	6804,7500	6588,5500	787.772	,00
17/1/2008	6745,7200	0,72%	6740,5300	6854,9300	6618,1200	733.846	,00
16/1/2008	6697,2000	-2,87%	6895,3800	6896,4200	6561,3700	1.132.300	,00
15/1/2008	6895,3800	-2,13%	7016,8400	7038,5300	6841,3200	909.003	,00
14/1/2008	7045,4200	0,23%	7028,9500	7062,0700	6899,8000	551.088	,00
11/1/2008	7028,9500	-1,51%	7158,4000	7184,4500	6965,4900	936.254	,00
10/1/2008	7136,9800	-3,80%	7425,7400	7491,2000	7120,9400	1.234.040	,00
09/1/2008	7418,5700	-2,83%	7630,5600	7630,5600	7404,9200	906.747	,00
08/1/2008	7634,3800	-1,35%	7785,1300	7787,7700	7586,5400	750.980	,00
07/1/2008	7738,5600	-0,73%	7781,9600	7791,1300	7663,8900	634.378	,00
04/1/2008	7795,5500	-1,94%	7962,2800	7990,9600	7745,7600	692.377	,00
03/1/2008	7949,7100	-0,72%	8007,6800	8070,9100	7918,0300	684.164	,00
02/1/2008	8007,6800	0,32%	7981,5300	8019,3800	7932,4400	577.431	,00
31/12/2007	7982,0100	1,04%	7899,5400	7982,0100	7855,8300	406.687	2.547.837,98
28/12/2007	7899,5400	-0,33%	7924,4400	7924,4400	7831,7100	381.742	4.138.559,63
27/12/2007	7925,3600	0,35%	7905,9800	7927,8900	7865,5700	298.595	2.572.820,61
24/12/2007	7897,9800	1,28%	7798,2900	7975,0100	7738,8100	237.497	2.675.121,64
21/12/2007	7798,2900	-0,72%	7851,3200	7912,5700	7765,7400	490.913	5.023.820,68
20/12/2007	7854,8100	-1,41%	7970,6900	7996,3400	7801,0800	334.193	4.369.932,75
19/12/2007	7967,4600	-1,21%	8071,7700	8081,3100	7961,7200	410.118	4.968.051,92
18/12/2007	8064,6800	1,52%	7953,6300	8064,6800	7892,3700	642.323	7.647.774,64
17/12/2007	7944,1700	-1,10%	8023,9600	8023,9600	7877,3400	479.493	5.354.189,83
14/12/2007	8032,1800	0,01%	8035,8800	8229,5800	7961,2200	550.260	5.930.054,56
13/12/2007	8031,6000	0,49%	7961,4100	8133,4900	7931,9000	939.434	9.664.971,40
12/12/2007	7992,1700	0,05%	7969,6800	7993,4300	7894,1600	943.501	12.913.836,55
11/12/2007	7987,8300	0,35%	7958,0800	8064,2300	7934,8800	771.772	5.685.324,98
10/12/2007	7959,8000	0,89%	7889,5500	8004,2100	7839,8100	1.210.133	6.884.880,59
07/12/2007	7889,5500	2,93%	7684,6100	7889,5500	7684,6100	894.129	7.282.075,72
06/12/2007	7665,1600	0,81%	7603,5500	7834,7000	7601,9600	1.549.608	8.842.115,27
05/12/2007	7603,5500	0,51%	7566,9700	7647,4900	7566,9700	920.777	4.620.795,82
04/12/2007	7564,6600	-1,43%	7689,7200	7691,7900	7532,9200	624.562	4.991.087,40
03/12/2007	7674,0300	-0,55%	7715,5700	7725,1600	7623,5400	618.314	5.703.538,66
30/11/2007	7716,5000	0,73%	7653,5400	7723,6600	7588,3900	724.902	6.607.005,98
29/11/2007	7660,5700	-0,06%	7667,2700	7783,0700	7640,3700	729.935	7.285.081,51
28/11/2007	7665,3600	3,05%	7439,4400	7734,4400	7439,4400	633.575	4.940.391,92
27/11/2007	7438,8000	-0,48%	7464,8300	7535,4700	7373,3000	606.958	5.144.925,90
26/11/2007	7474,4600	-1,66%	7635,6200	7650,7900	7474,4600	564.074	4.541.944,70
23/11/2007	7600,8100	4,30%	7286,4600	7624,5800	7286,4600	1.109.154	10.613.438,84
22/11/2007	7287,3100	0,96%	7210,2700	7303,0000	7048,8300	1.279.533	9.483.871,45
21/11/2007	7217,6800	-5,26%	7620,4000	7620,4000	7187,2200	1.897.241	10.852.379,81
20/11/2007	7618,4900	-0,65%	7669,6600	7724,5600	7577,6300	1.509.710	1.012.890.900,00
19/11/2007	7668,1700	-2,99%	7907,4400	7913,8100	7579,8600	919.461	8.140.891,26
16/11/2007	7904,3200	-0,69%	7960,7900	7965,9700	7836,2100	750.889	6.214.920,18
15/11/2007	7959,2600	-2,04%	8125,3700	8181,7900	7905,4100	754.011	5.616.558,15
14/11/2007	8124,7200	-0,30%	8159,4800	8307,4200	8119,9200	605.430	4.838.163,04
13/11/2007	8149,0100	0,63%	8058,9800	8178,4200	7986,8000	925.774	648.058.834,00
12/11/2007	8097,8400	-1,58%	8228,0700	8228,0700	8052,8500	772.841	7.208.510,98
09/11/2007	8228,0700	-1,22%	8329,4500	8392,2500	8174,2200	1.251.407	12.083.460,15
08/11/2007	8330,0400	-1,33%	8437,2000	8437,9800	8308,6000	514.260	4.193.179,79
07/11/2007	8442,2700	-0,48%	8483,2600	8531,3600	8355,4300	608.775	5.267.661,28
06/11/2007	8483,2600	1,84%	8328,6300	8556,6900	8328,6300	544.474	4.925.111,02
05/11/2007	8330,0600	-1,27%	8436,9600	8460,6700	8292,5700	598.014	4.429.609,44
02/11/2007	8436,9600	-0,59%	8456,6500	8472,9400	8359,1900	476.021	4.016.135,54
01/11/2007	8487,3500	-1,87%	8648,6700	8654,5200	8393,4600	939.695	10.857.078,49
31/10/2007	8648,7400	0,12%	8636,5900	8674,6300	8603,3500	859.309	9.458.550,63
30/10/2007	8638,3000	0,60%	8609,2400	8657,9300	8552,5600	813.474	8.606.374,26
29/10/2007	8586,6300	0,17%	8564,4100	8627,5400	8490,2400	1.376.378	19.312.861,16
26/10/2007	8572,0800	0,52%	8519,0200	8580,7500	8490,0400	566.238	6.902.611,64
25/10/2007	8527,4000	0,77%	8453,6900	8625,3900	8452,8200	518.608	4.723.390,36
24/10/2007	8461,9100	-0,25%	8472,7900	8560,0100	8428,5500	426.232	3.514.916,13
23/10/2007	8482,7100	1,15%	8381,8100	8492,0000	8381,1400	423.633	3.516.095,74
22/10/2007	8386,2200	-2,52%	8599,7800	8599,7800	8370,5300	1.795.487	18.870.511,50
19/10/2007	8603,2200	-0,50%	8646,3100	8672,7400	8581,7200	544.189	4.466.149,04
18/10/2007	8646,3100	-2,21%	8848,5100	8902,7700	8612,6900	673.991	5.925.091,13
17/10/2007	8841,6200	1,14%	8725,0300	8868,9100	8664,3300	905.800	10.723.942,19
16/10/2007	8741,5400	-0,46%	8731,3800	8764,2400	8628,6100	1.251.232	13.043.513,85
15/10/2007	8782,1300	0,59%	8730,2500	8836,5700	8729,6600	669.879	6.044.859,73
12/10/2007	8730,5200	-0,20%	8748,3900	8748,3900	8627,2900	673.105	5.620.052,26
11/10/2007	8748,3900	1,45%	8578,3200	8760,2400	8563,5600	714.094	7.764.616,27
10/10/2007	8623,7200	-0,22%	8642,8600	8701,1100	8593,7900	615.533	6.136.630,86
09/10/2007	8642,8600	1,46%	8514,7400	8653,5700	8499,6600	664.725	4.826.771,80
08/10/2007	8518,0800	-1,32%	8637,0200	8725,8500	8518,0800	685.055	4.034.431,28
05/10/2007	8631,7700	0,04%	8628,3500	8759,4000	8571,5900	516.835	4.249.375,18
04/10/2007	8628,3500	-0,37%	8657,1300	8660,2300	8527,9700	727.618	4.892.180,00
03/10/2007	8660,2500	-0,54%	8707,1800	8749,8100	8599,4800	1.305.945	8.332.926,00
02/10/2007	8707,1800	0,35%	8681,5900	8771,6300	8681,5900	1.252.190	14.504.321,97
01/10/2007	8676,7000	1,37%	8558,1700	8697,4800	8538,8200	867.027	9.399.117,39
28/9/2007	8559,7900	1,01%	8474,6100	8562,7000	8364,9600	1.599.608	22.751.414,12
27/9/2007	8474,6100	-0,85%	8521,6500	8584,3300	8414,6700	1.090.157	12.200.829,17
26/9/2007	8547,2500	1,43%	8427,1100	8548,1200	8384,6400	980.041	10.535.934,62
25/9/2007	8427,1100	0,61%	8380,3600	8457,0300	8315,6000	2.929.406	55.470.437,19
24/9/2007	8376,0500	1,29%	8270,1200	8391,4900	8249,9800	1.087.839	6.459.213,61
21/9/2007	8269,4800	-0,17%	8279,9000	8357,3900	8223,5800	748.736	3.958.484,01
20/9/2007	8283,4200	1,68%	8146,6200	8290,0900	8116,4300	593.274	6.311.293,05
19/9/2007	8146,6200	3,15%	7906,7900	8157,1400	7906,7900	1.948.595	26.748.408,47
18/9/2007	7897,7400	1,09%	7812,5500	7956,6000	7806,9700	494.063	3.476.759,72
17/9/2007	7812,5500	0,06%	7822,4700	7904,5200	7803,5400	401.712	2.919.926,06
14/9/2007	7807,4900	1,08%	7723,6300	7821,1700	7723,6300	757.635	7.786.173,28
13/9/2007	7724,2700	0,65%	7674,2800	7773,1400	7606,5200	748.010	5.399.458,33
12/9/2007	7674,2800	-2,01%	7831,1800	7900,8200	7673,2300	1.190.308	11.125.652,12
11/9/2007	7832,0800	-0,52%	7914,0300	7944,6500	7790,3000	565.846	5.434.262,23
10/9/2007	7873,4100	-2,57%	8076,4500	8076,4500	7823,0600	435.477	3.115.061,92
07/9/2007	8081,3400	0,06%	8076,4800	8123,0300	7990,0400	443.581	4.308.193,46
06/9/2007	8076,4800	0,82%	8009,7600	8082,9000	7889,3200	688.505	7.115.820,05
05/9/2007	8011,1500	0,43%	7979,3900	8068,0100	7979,2600	749.826	8.496.993,55
04/9/2007	7976,8700	-0,01%	7987,3000	7989,7700	7916,4100	2.225.102	23.762.419,40
03/9/2007	7977,5900	-0,04%	7980,8000	8022,0500	7913,2700	446.193	3.966.308,36
31/8/2007	7980,8000	3,70%	7696,3800	7980,8000	7691,1300	547.104	3.953.273,16
30/8/2007	7696,3800	0,46%	7661,1000	7857,6200	7661,1000	462.761	3.354.334,68
29/8/2007	7661,1000	-0,77%	7718,2700	7728,9400	7561,3500	1.697.515	17.638.386,51
28/8/2007	7720,6800	-0,83%	7785,3300	7789,9800	7661,3200	398.217	3.050.401,90
27/8/2007	7785,3300	-0,93%	7857,3900	7857,3900	7747,3600	436.660	3.625.928,36
24/8/2007	7858,0900	0,33%	7816,2700	7867,4800	7715,1500	457.915	3.926.482,03
23/8/2007	7831,9700	1,06%	7757,4300	7915,4200	7757,4300	881.065	7.112.314,26
22/8/2007	7749,4700	3,05%	7520,1000	7749,4700	7520,1000	574.528	5.340.444,16
21/8/2007	7520,1000	-1,61%	7642,8900	7677,8200	7498,0900	579.360	6.043.832,24
20/8/2007	7642,8900	1,80%	7514,5500	7660,4200	7514,5500	884.277	6.334.173,38
17/8/2007	7508,0100	3,10%	7269,6800	7542,1200	7103,5000	840.692	6.297.890,03
16/8/2007	7282,4400	-4,00%	7570,0000	7570,0000	7251,3100	966.535	6.705.317,52
14/8/2007	7586,2000	0,73%	7531,0900	7611,9000	7480,3200	463.624	3.293.153,94
13/8/2007	7531,4500	0,47%	7499,4600	7614,1500	7434,5600	563.467	3.664.108,92
10/8/2007	7496,3100	-4,62%	7776,2400	7776,2400	7399,7000	1.343.833	7.921.172,91
09/8/2007	7859,1800	-2,40%	8052,4600	8059,4200	7774,8500	1.387.220	7.711.184,33
08/8/2007	8052,6100	0,37%	8022,7900	8052,6100	7958,0400	639.832	4.320.837,61
07/8/2007	8023,0900	-0,25%	8042,0300	8148,4400	7987,9400	668.116	4.911.582,09
06/8/2007	8043,2600	-1,02%	8113,4300	8113,4300	7959,8500	505.384	3.888.022,74
03/8/2007	8126,2500	-0,42%	8160,9100	8193,1300	8104,6800	571.549	4.385.832,39
02/8/2007	8160,9100	0,81%	8078,2900	8228,8600	8078,2900	518.908	4.585.829,89
01/8/2007	8094,9400	-3,33%	8369,7300	8369,7300	8019,2100	877.146	5.993.719,56
31/7/2007	8373,5900	1,16%	8279,7900	8402,4000	8255,9600	792.070	5.758.080,59
30/7/2007	8277,8600	-0,95%	8350,0800	8360,8200	8234,9200	941.570	6.542.900,27
27/7/2007	8357,3600	-0,75%	8395,4600	8447,1500	8155,2700	1.392.437	10.332.095,73
26/7/2007	8420,3200	-3,86%	8763,7200	8822,2300	8411,2600	1.260.424	6.252.333,22
25/7/2007	8758,1800	-1,26%	8867,4800	8867,4800	8696,6900	935.639	4.720.064,03
24/7/2007	8870,1700	-0,48%	8904,0500	8989,1900	8829,9100	1.272.760	7.224.902,78
23/7/2007	8912,7200	0,36%	8875,5200	8943,0500	8825,7400	936.659	5.101.322,17
20/7/2007	8881,0400	-1,63%	9022,4300	9074,9500	8866,8600	2.282.517	10.296.915,09
19/7/2007	9028,3400	2,03%	8859,6700	9028,3400	8859,6700	1.061.687	8.708.134,07
18/7/2007	8848,3000	0,93%	8733,2200	8856,8800	8651,1700	868.627	7.233.805,94
17/7/2007	8767,1100	-1,02%	8861,9900	8865,7300	8689,2900	1.024.928	8.651.460,05
16/7/2007	8857,8300	0,29%	8835,3200	8893,3300	8779,6400	1.122.844	8.493.142,10
13/7/2007	8832,4000	2,38%	8643,7600	8832,4000	8643,7600	1.295.884	14.489.754,44
12/7/2007	8627,1300	1,52%	8570,2000	8690,4300	8541,3700	883.704	5.771.849,12
11/7/2007	8497,5500	-1,40%	8612,3400	8612,6000	8487,3200	1.149.684	9.048.374,22
10/7/2007	8618,0300	-1,80%	8771,8400	8791,4100	8612,4200	1.382.483	8.708.820,64
09/7/2007	8776,0500	0,29%	8753,8200	8851,2200	8750,4500	1.663.588	10.947.968,33
06/7/2007	8750,9400	1,66%	8612,1600	8751,1600	8588,5800	2.158.066	14.818.191,60
05/7/2007	8608,3500	1,73%	8460,9600	8608,3500	8460,9600	3.738.418	19.475.669,70
04/7/2007	8461,9100	0,42%	8427,7000	8542,1100	8427,7000	1.362.273	7.995.835,63
03/7/2007	8426,8300	1,29%	8327,7100	8498,0800	8327,7100	1.452.031	12.477.658,17
02/7/2007	8319,1700	0,68%	8266,8600	8338,6800	8230,9400	1.152.599	7.271.429,01
29/6/2007	8263,3400	-0,61%	8325,2800	8387,1900	8263,3400	1.071.407	6.436.919,81
28/6/2007	8314,0900	-0,97%	8405,0300	8463,7800	8308,7900	1.095.170	5.279.454,77
27/6/2007	8395,7100	-0,33%	8422,4600	8426,9700	8327,7400	990.222	5.338.422,88
26/6/2007	8423,4100	0,62%	8370,7300	8423,4100	8300,1300	1.089.862	5.268.368,85
25/6/2007	8371,6300	-0,24%	8391,9600	8398,6100	8284,8800	1.033.636	6.060.867,43
22/6/2007	8391,5300	0,69%	8301,6200	8420,6900	8292,2900	974.129	5.181.106,77
21/6/2007	8333,6500	-1,44%	8456,3500	8456,3500	8282,4700	1.026.755	6.628.313,68
20/6/2007	8455,2700	-0,44%	8494,9300	8633,1600	8442,0000	1.447.232	6.661.819,64
19/6/2007	8492,3500	0,02%	8490,6600	8627,8800	8490,6600	2.680.376	13.848.250,44
18/6/2007	8490,6600	0,80%	8435,4500	8601,7100	8435,4500	2.942.064	19.139.071,19
15/6/2007	8423,2700	0,96%	8344,2200	8456,1500	8344,2200	1.271.823	7.490.293,89
14/6/2007	8343,0300	1,66%	8217,2900	8417,1300	8217,2900	2.713.245	14.488.023,51
13/6/2007	8207,0200	-0,54%	8244,8900	8316,7900	8149,3200	1.865.559	9.462.026,94
12/6/2007	8251,3500	0,06%	8246,4800	8305,4700	8218,3400	1.499.391	6.853.432,96
11/6/2007	8246,5900	1,07%	8146,9200	8282,2800	8146,9200	1.040.305	6.008.039,32
08/6/2007	8159,4100	2,19%	7976,4400	8205,9200	7875,1200	2.443.301	10.762.745,26
07/6/2007	7984,7000	-0,75%	8047,8900	8095,0000	7934,8900	722.259	4.747.155,84
06/6/2007	8045,1600	-0,79%	8107,9600	8192,8600	7927,1800	942.017	6.937.774,24
05/6/2007	8109,0500	0,03%	8107,1300	8225,2600	8065,5700	1.372.125	10.037.018,36
04/6/2007	8106,3000	-1,73%	8250,6600	8288,7400	8086,1500	1.102.657	7.156.830,95
01/6/2007	8248,6000	2,47%	8051,3800	8285,4400	8050,6700	1.659.650	9.461.635,31
31/5/2007	8049,5100	-0,37%	8086,9700	8205,7000	8049,5100	1.431.537	10.369.564,48
30/5/2007	8079,7500	-2,07%	8206,8400	8251,8400	8064,2200	971.756	5.752.428,80
29/5/2007	8250,3500	-0,78%	8313,8100	8379,5800	8250,3300	868.757	4.662.131,35
25/5/2007	8314,8000	-2,03%	8486,1200	8486,1200	8314,8000	759.619	4.689.267,56
24/5/2007	8486,7800	0,05%	8469,7300	8505,1300	8407,7900	1.609.592	8.941.139,93
23/5/2007	8482,2200	0,37%	8448,5100	8539,6000	8373,8500	1.125.614	7.190.645,38
22/5/2007	8451,0500	0,29%	8428,9800	8469,9900	8396,7000	620.008	4.725.296,30
21/5/2007	8426,8900	1,17%	8338,4500	8459,2400	8338,4500	1.258.531	9.122.584,94
18/5/2007	8329,2000	0,21%	8311,1500	8387,5000	8274,4000	808.126	5.843.046,44
17/5/2007	8312,0700	-1,15%	8417,8400	8447,4200	8312,0700	1.191.670	6.224.031,00
16/5/2007	8409,0500	0,50%	8370,8600	8409,0500	8317,5100	1.727.006	6.328.165,49
15/5/2007	8367,0400	0,65%	8313,7000	8413,4100	8285,3900	992.755	6.138.953,16
14/5/2007	8313,0700	0,53%	8342,6700	8368,8800	8266,0100	1.321.076	11.980.483,09
11/5/2007	8269,3700	-1,34%	8378,0700	8378,0700	8233,0200	804.773	7.132.158,56
10/5/2007	8381,9100	0,42%	8348,0200	8447,1200	8328,8800	949.639	8.847.985,22
09/5/2007	8346,7300	1,01%	8262,5300	8360,3100	8253,1800	802.719	6.402.650,54
08/5/2007	8263,1500	-1,63%	8400,4400	8403,5000	8249,0100	747.663	6.818.027,69
07/5/2007	8400,4400	1,38%	8289,7300	8453,0800	8289,7300	1.455.185	12.058.117,35
04/5/2007	8285,7700	1,11%	8194,1000	8318,0100	8187,9500	777.021	5.594.881,77
03/5/2007	8194,6400	1,20%	8098,6800	8399,0800	8098,6800	655.027	5.806.412,00
02/5/2007	8097,8400	0,78%	8037,6900	8147,2800	8037,6900	648.931	5.552.701,68
30/4/2007	8035,0600	-1,35%	8139,3700	8212,1000	8035,0600	502.190	318.835.881,00
27/4/2007	8144,6800	-0,61%	8194,8500	8268,0100	8062,5500	852.663	6.246.585,08
26/4/2007	8194,7200	-1,04%	8282,5900	8378,4200	8160,9300	976.606	6.548.623,85
25/4/2007	8281,1500	-0,18%	8296,4600	8390,0100	8267,3600	1.347.729	9.578.170,16
24/4/2007	8295,9500	-0,81%	8355,6000	8371,0800	8203,6900	1.468.429	8.091.084,42
23/4/2007	8363,7200	-0,74%	8429,2900	8476,6100	8340,9500	766.811	5.240.726,34
20/4/2007	8425,9900	3,15%	8180,9200	8458,7400	8180,9200	1.101.931	9.477.113,67
19/4/2007	8168,9000	-0,40%	8093,3900	8184,0800	7988,8500	877.421	7.203.738,97
18/4/2007	8201,3800	-2,81%	8438,6500	8438,6500	8159,0700	1.197.930	9.252.184,04
17/4/2007	8438,9200	-0,25%	8424,0500	8504,2500	8338,3500	1.327.186	13.197.418,55
16/4/2007	8459,9200	0,76%	8399,4200	8459,9200	8262,0000	1.520.288	13.405.073,37
13/4/2007	8396,0200	1,14%	8300,6700	8486,9400	8300,6700	1.051.863	7.572.748,15
12/4/2007	8301,1200	-1,95%	8466,7300	8466,7300	8231,8000	947.698	7.996.952,69
11/4/2007	8466,4300	2,81%	8237,3800	8471,9600	8237,3800	1.323.158	13.098.276,46
10/4/2007	8235,2100	3,14%	8002,2800	8235,2100	8002,2800	861.772	,00
05/4/2007	7984,4700	1,64%	7858,7500	7996,3500	7839,6900	643.700	5.982.839,71
04/4/2007	7855,4700	1,09%	7771,5300	7924,2500	7758,1200	890.173	5.957.127,20
03/4/2007	7770,5300	0,95%	7700,7500	7976,1300	7700,7500	1.811.441	15.060.095,58
02/4/2007	7697,2400	2,44%	7513,2200	7710,1200	7513,2200	1.091.434	7.350.510,44
30/3/2007	7514,1400	0,22%	7495,8200	7630,5000	7495,8200	1.109.421	7.408.336,14
29/3/2007	7497,5700	3,10%	7274,2200	7514,6900	7274,2200	1.251.185	9.706.986,66
28/3/2007	7272,2500	-0,11%	7282,8900	7286,2400	7219,1400	1.161.376	7.878.129,59
27/3/2007	7279,9700	-0,86%	7344,5300	7415,9000	7271,6500	1.102.736	7.218.050,70
26/3/2007	7343,4000	0,51%	7304,3100	7404,4700	7292,2700	1.054.561	9.529.528,40
23/3/2007	7306,0000	1,54%	7194,9500	7334,6800	7161,8600	1.164.449	8.352.552,09
22/3/2007	7194,8400	2,97%	6992,1700	7211,7000	6992,1700	1.537.244	10.371.119,36
21/3/2007	6987,0100	1,36%	6891,1900	7014,4500	6882,4700	936.047	,00
20/3/2007	6892,9300	-0,54%	6931,3200	6989,1500	6838,0000	827.484	3.412.597,09
19/3/2007	6930,1600	0,48%	6954,2300	6962,6000	6900,7700	762.877	5.599.374,88
16/3/2007	6896,8900	1,44%	6785,1600	6945,6500	6759,0500	1.606.477	8.851.515,28
15/3/2007	6798,7100	0,88%	6813,7400	6886,7800	6779,0800	1.192.216	5.117.937,68
14/3/2007	6739,1800	-2,33%	6872,1500	6872,7900	6647,7900	1.919.482	9.015.927,48
13/3/2007	6899,6800	0,85%	6841,5000	6996,2000	6834,6100	1.413.452	9.204.241,56
12/3/2007	6841,5000	1,59%	6728,6900	6875,1900	6728,6900	790.290	6.158.869,59
09/3/2007	6734,3900	-0,25%	6754,0100	6814,1300	6732,8800	1.450.549	,00
08/3/2007	6751,4300	2,07%	6614,3100	6814,1900	6614,3100	1.138.348	8.312.141,05
07/3/2007	6614,7600	1,17%	6541,9000	6676,2600	6541,9000	1.170.597	9.794.240,13
06/3/2007	6538,5600	1,98%	6411,3800	6606,2000	6411,3800	1.105.336	8.745.300,11
05/3/2007	6411,3800	-1,17%	6309,2000	6492,6900	6253,8300	1.480.104	10.456.430,43
02/3/2007	6487,1100	1,36%	6404,1500	6530,2000	6311,6300	1.402.861	10.180.037,08
01/3/2007	6400,3500	-5,74%	6792,2500	6947,4300	6370,2700	1.796.948	13.348.170,99
28/2/2007	6790,0500	-2,15%	6926,6700	6932,7000	6668,6500	2.069.453	14.962.862,62
27/2/2007	6939,3200	-4,78%	7289,1500	7289,1500	6884,9200	2.402.185	18.174.668,88
26/2/2007	7287,4200	3,14%	7046,0700	7287,4200	7039,4500	1.155.764	9.164.610,25
23/2/2007	7065,2900	0,63%	7021,2600	7138,0300	6963,8100	1.198.670	7.043.129,52
22/2/2007	7021,2600	1,58%	6912,7100	7092,9900	6912,7100	1.121.055	9.095.923,13
21/2/2007	6912,3500	-1,93%	7045,8700	7179,8200	6912,3500	2.045.408	18.319.978,93
20/2/2007	7048,5300	3,17%	6833,7400	7123,6400	6832,4500	1.781.956	14.186.337,24
16/2/2007	6831,7000	1,50%	6732,7800	6859,2600	6731,5000	1.204.950	9.637.542,14
15/2/2007	6730,7700	0,33%	6711,1100	6773,4800	6710,9100	963.739	6.229.979,45
14/2/2007	6708,9300	1,73%	6616,1900	6725,6900	6616,1900	1.679.961	6.677.754,04
13/2/2007	6595,0500	-0,34%	6614,2200	6725,6500	6563,3300	1.912.459	7.119.140,73
12/2/2007	6617,7400	-2,61%	6793,3000	6793,3000	6607,1400	1.825.389	10.301.659,84
09/2/2007	6795,3000	-1,13%	6873,1600	6892,4000	6795,3000	1.073.272	8.401.861,88
08/2/2007	6873,1400	-0,58%	6911,0200	6945,6200	6828,3800	908.630	5.360.821,55
07/2/2007	6913,2500	0,47%	6880,7200	6945,5400	6844,8200	1.054.366	7.816.408,55
06/2/2007	6881,1800	-1,11%	6956,8200	6956,8200	6818,5000	984.665	7.514.633,59
05/2/2007	6958,2900	-0,64%	7002,0100	7031,7300	6937,0200	1.244.213	7.937.689,03
02/2/2007	7003,2600	1,83%	6876,5600	7019,6600	6870,8000	1.625.271	11.882.956,85
01/2/2007	6877,6900	2,05%	6743,7800	6900,4400	6743,7800	2.074.594	17.426.248,44
31/1/2007	6739,2100	1,92%	6626,4000	6762,7500	6626,3000	1.784.097	15.626.203,88
30/1/2007	6612,2400	-0,44%	6639,5600	6662,8200	6585,5700	816.956	,00
29/1/2007	6641,1400	-0,01%	6639,9800	6707,7200	6627,6900	1.630.255	7.290.309,61
26/1/2007	6641,8700	0,22%	6623,8700	6674,1400	6569,8800	1.199.084	7.766.312,46
25/1/2007	6627,1700	0,09%	6622,3600	6711,6600	6622,3600	1.686.689	10.405.323,81
24/1/2007	6621,4600	0,78%	6572,2900	6641,9600	6528,6700	1.107.985	7.425.804,10
23/1/2007	6570,3300	-0,51%	6596,8900	6609,1700	6479,2800	848.390	4.890.408,88
22/1/2007	6604,2500	-0,57%	6640,3700	6692,4900	6567,4700	796.424	4.775.453,14
19/1/2007	6641,9900	-0,63%	6664,2600	6679,8100	6631,3600	822.596	4.889.926,92
18/1/2007	6684,1400	-0,21%	6698,5800	6727,6200	6678,4800	641.541	4.095.291,36
17/1/2007	6698,2900	0,32%	6676,4300	6725,5900	6638,9700	1.282.538	7.525.849,83
16/1/2007	6676,8300	-0,55%	6711,1500	6717,0700	6645,9200	814.629	4.645.071,90
15/1/2007	6713,9100	0,21%	6696,7200	6729,5500	6672,1400	946.533	5.365.148,05
12/1/2007	6699,5900	1,78%	6590,7400	6741,6500	6590,7400	1.613.004	11.276.576,18
11/1/2007	6582,6300	0,81%	6530,3400	6654,4800	6529,3400	1.400.830	10.464.715,09
10/1/2007	6529,7000	-2,24%	6668,9400	6668,9400	6510,4400	970.831	5.734.122,53
09/1/2007	6679,6200	0,25%	6659,8900	6703,4600	6615,7100	1.184.423	8.641.017,23
08/1/2007	6662,8900	-0,72%	6696,5600	6717,1100	6646,2200	968.994	7.199.475,04
05/1/2007	6711,4500	-0,43%	6732,5900	6759,7700	6643,4600	1.033.724	6.906.728,30
04/1/2007	6740,2100	-0,78%	6787,0600	6790,3400	6707,4800	1.252.859	5.782.886,13
03/1/2007	6792,8900	0,41%	6765,3800	6857,2300	6765,3800	1.784.513	9.283.219,67
02/1/2007	6765,3800	2,23%	6618,3300	6768,6200	6605,9200	1.372.336	8.097.294,93
29/12/2006	6617,5600	-0,01%	6605,6300	6650,9300	6605,6300	522.987	4.006.240,76
28/12/2006	6618,1100	0,31%	6596,5100	6636,6100	6578,1300	546.217	3.615.686,78
27/12/2006	6597,7300	1,11%	6525,2700	6639,5600	6525,2700	653.308	4.491.885,23
22/12/2006	6525,2700	0,00%	6514,5300	6554,2400	6498,9000	468.093	7.838.151,32

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%