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
21/12/2006	6515,5500	-0,90%	6573,0400	6609,2600	6508,5800	810.279	4.956.777,94
20/12/2006	6574,6700	0,80%	6522,8300	6642,8600	6522,8300	917.362	7.630.972,43
19/12/2006	6522,2300	-0,43%	6549,1700	6556,4500	6489,3100	1.236.314	9.156.906,57
18/12/2006	6550,1300	0,26%	6530,8400	6565,8800	6497,4600	1.132.731	5.560.920,46
15/12/2006	6533,0700	0,29%	6516,0400	6537,7400	6499,4100	932.333	6.445.305,87
14/12/2006	6514,1100	0,30%	6495,7300	6574,3500	6488,3100	1.726.286	12.879.604,58
13/12/2006	6494,3900	0,07%	6489,5900	6542,2300	6486,0000	1.417.952	7.601.612,93
12/12/2006	6489,5900	1,87%	6370,3200	6513,6500	6362,7400	2.693.832	14.221.483,08
11/12/2006	6370,6900	0,69%	6340,5700	6428,4400	6338,5100	1.287.496	6.707.265,11
08/12/2006	6326,9100	-0,83%	6379,5400	6391,4900	6303,7400	1.282.217	7.424.448,00
07/12/2006	6379,7000	0,11%	6371,3000	6392,4400	6327,4000	2.047.847	7.241.514,98
06/12/2006	6372,5800	2,19%	6280,9900	6373,9100	6262,8800	1.038.131	5.091.197,97
05/12/2006	6236,3000	-0,68%	6273,7000	6319,9700	6230,5900	804.417	3.841.690,92
04/12/2006	6279,1400	-0,48%	6305,8800	6318,1100	6255,9300	735.547	3.618.731,82
01/12/2006	6309,4800	1,11%	6250,6700	6309,4800	6216,6300	592.043	2.782.102,00
30/11/2006	6240,5000	-1,42%	6332,8200	6362,0300	6240,5000	902.846	5.555.424,39
29/11/2006	6330,4100	-0,60%	6362,9800	6413,5100	6324,2300	970.428	6.796.973,16
28/11/2006	6368,8600	-0,23%	6382,1800	6382,1800	6228,8900	1.196.295	8.185.615,73
27/11/2006	6383,5500	-1,20%	6460,2200	6495,2600	6383,5500	656.052	3.799.156,60
24/11/2006	6460,9100	-1,31%	6547,3100	6547,3100	6434,9800	694.003	3.512.753,48
23/11/2006	6546,8500	0,44%	6492,0200	6554,4200	6490,4500	1.207.092	4.505.880,40
22/11/2006	6518,3600	0,83%	6464,4100	6539,0700	6457,0000	767.834	4.778.395,72
21/11/2006	6464,4100	-0,13%	6466,8800	6504,2600	6445,4300	601.324	4.539.386,15
20/11/2006	6473,1100	-1,11%	6545,4500	6545,4500	6443,5400	914.961	5.348.489,30
17/11/2006	6546,0400	-0,60%	6584,7900	6614,5800	6523,9200	1.310.704	9.018.115,81
16/11/2006	6585,4700	-0,18%	6602,2300	6620,0700	6532,3700	1.233.014	9.381.977,73
15/11/2006	6597,1400	0,91%	6535,3400	6623,4400	6535,3400	1.175.884	9.584.388,73
14/11/2006	6537,5900	0,25%	6508,6300	6555,5800	6495,4600	924.312	6.476.840,09
13/11/2006	6521,2100	0,69%	6476,1200	6580,4700	6459,7500	1.375.668	10.289.548,63
10/11/2006	6476,5200	0,99%	6418,6600	6476,5200	6379,1400	741.088	5.685.033,56
09/11/2006	6412,7300	0,29%	6394,1700	6444,8700	6394,1700	638.383	4.974.540,32
08/11/2006	6393,9100	-0,27%	6413,5900	6434,0600	6380,7600	844.325	5.345.659,54
07/11/2006	6411,5100	-0,81%	6467,7300	6520,8600	6403,2700	978.446	7.140.132,59
06/11/2006	6464,1000	1,49%	6359,9500	6464,1000	6359,9500	1.092.594	8.997.611,93
03/11/2006	6369,2700	0,82%	6318,0800	6369,2700	6306,0200	663.180	4.071.140,01
02/11/2006	6317,5800	-0,61%	6356,0500	6398,3600	6295,6600	992.735	5.715.860,74
01/11/2006	6356,5200	0,76%	6278,3800	6397,8600	6278,3800	1.262.009	8.643.941,07
31/10/2006	6308,5800	1,37%	6223,8900	6316,6600	6204,6000	789.465	3.844.558,20
30/10/2006	6223,1500	-0,26%	6248,8300	6248,8300	6179,1800	648.443	3.045.551,64
27/10/2006	6239,6600	-1,37%	6325,4700	6347,0500	6239,6600	668.397	3.133.153,93
26/10/2006	6326,4000	0,19%	6316,2100	6394,9200	6307,2200	1.633.165	6.986.817,60
25/10/2006	6314,4900	0,86%	6260,6400	6321,8500	6259,5900	1.769.128	7.035.124,15
24/10/2006	6260,6400	0,83%	6211,2100	6266,5000	6208,3800	785.887	4.184.116,79
23/10/2006	6209,0000	0,14%	6202,0200	6267,8400	6188,0800	648.409	4.406.672,59
20/10/2006	6200,5100	0,07%	6198,4100	6253,2100	6175,6200	884.695	5.889.376,45
19/10/2006	6196,4000	0,12%	6189,4400	6253,5600	6182,3200	1.292.040	5.739.821,53
18/10/2006	6188,7900	1,97%	6069,9900	6199,4600	6069,9900	855.181	4.865.920,81
17/10/2006	6069,2500	-1,27%	6142,2300	6142,2300	6069,2500	556.297	2.896.887,42
16/10/2006	6147,3200	-0,26%	6165,3800	6191,1300	6124,7000	625.674	4.306.883,23
13/10/2006	6163,3700	-0,58%	6200,9800	6248,2300	6135,4800	859.483	5.461.357,59
12/10/2006	6199,4900	0,99%	6138,5900	6199,4900	6124,4900	1.059.321	5.391.023,53
11/10/2006	6138,5900	0,01%	6139,5500	6151,9200	6071,4000	1.265.451	6.024.516,44
10/10/2006	6138,1600	0,74%	6093,0800	6167,7600	6091,4700	763.153	5.949.606,91
09/10/2006	6093,0800	0,50%	6060,2000	6141,6700	6030,2100	837.719	6.161.332,92
06/10/2006	6062,9000	-0,28%	6080,9500	6264,2600	6062,9000	1.364.452	9.847.643,64
05/10/2006	6080,0700	3,89%	5855,1200	6083,5200	5855,1200	1.501.165	10.107.210,37
04/10/2006	5852,5600	1,64%	5757,9500	5860,1000	5757,9500	1.005.400	6.992.226,32
03/10/2006	5757,9500	1,27%	5701,8300	5760,1400	5664,1700	649.619	4.608.095,11
02/10/2006	5685,7000	-0,10%	5691,3400	5721,4400	5630,1300	657.437	4.619.769,37
29/9/2006	5691,3400	-0,22%	5705,1000	5722,7400	5648,7500	600.331	3.874.607,27
28/9/2006	5704,0800	-0,80%	5751,1100	5776,3100	5666,5600	549.876	3.078.979,22
27/9/2006	5749,8000	0,55%	5721,1700	5790,0400	5685,9900	745.050	4.374.294,53
26/9/2006	5718,1500	0,64%	5695,2900	5770,7300	5688,2500	1.176.794	6.270.079,49
25/9/2006	5681,9600	1,56%	5595,7600	5741,4000	5595,7600	1.829.584	8.028.124,51
22/9/2006	5594,5100	0,23%	5580,0800	5597,4400	5527,2800	1.082.873	6.036.334,56
21/9/2006	5581,6100	1,31%	5512,9200	5596,5500	5512,9200	894.010	4.507.131,11
20/9/2006	5509,4400	0,83%	5466,0900	5512,6100	5451,1600	515.007	2.328.820,10
19/9/2006	5464,2200	-0,01%	5464,6900	5475,2600	5413,5000	492.135	2.616.062,60
18/9/2006	5464,6900	-0,89%	5515,8600	5525,0600	5427,9000	654.478	2.722.894,83
15/9/2006	5513,6200	2,08%	5400,6500	5513,6200	5394,2300	592.154	2.499.551,98
14/9/2006	5401,1000	-0,72%	5442,0500	5497,3200	5364,5600	683.915	2.812.462,82
13/9/2006	5440,0000	-1,28%	5511,6400	5584,9100	5436,6200	953.211	3.684.144,91
12/9/2006	5510,2600	-0,62%	5545,5100	5557,1100	5489,6100	970.984	3.418.536,16
11/9/2006	5544,8200	-1,40%	5623,3600	5627,3800	5540,7600	1.216.606	3.192.060,75
08/9/2006	5623,7000	0,47%	5599,0300	5640,5200	5594,5500	909.036	3.357.177,27
07/9/2006	5597,1900	-0,04%	5566,7700	5597,1900	5497,7300	635.518	2.955.762,06
06/9/2006	5599,2900	-2,13%	5719,6000	5719,6000	5599,2900	920.617	3.592.499,62
05/9/2006	5720,9200	-0,36%	5736,6100	5743,4400	5680,5400	720.657	3.322.975,61
04/9/2006	5741,7600	0,39%	5717,1200	5760,6100	5708,0600	985.399	3.515.995,05
01/9/2006	5719,6600	0,49%	5718,2200	5719,6600	5673,1100	622.923	2.344.403,60
31/8/2006	5692,0300	3,15%	5515,8000	5692,0300	5502,7200	805.496	5.636.371,47
30/8/2006	5518,2000	-0,23%	5545,8900	5562,8700	5464,4600	730.948	3.020.809,61
29/8/2006	5530,8600	-0,17%	5537,6900	5603,2000	5506,8900	708.817	3.930.162,98
28/8/2006	5540,2200	-2,10%	5659,1900	5659,1900	5491,2700	665.422	3.562.714,86
25/8/2006	5659,1900	-1,95%	5771,5100	5772,9100	5616,2700	746.883	3.303.286,59
24/8/2006	5771,5100	0,32%	5748,9200	5788,9200	5714,4700	518.630	2.492.948,20
23/8/2006	5753,2300	0,48%	5726,4900	5771,2300	5692,1400	598.069	2.522.245,40
22/8/2006	5725,9700	0,27%	5712,7000	5789,9700	5708,4100	876.655	4.601.212,33
21/8/2006	5710,4600	0,53%	5680,3400	5725,3500	5630,6300	624.871	2.646.963,05
18/8/2006	5680,3400	0,85%	5632,6400	5693,2700	5598,7400	444.308	2.359.085,72
17/8/2006	5632,6400	-0,91%	5684,5800	5720,1700	5617,4800	678.291	3.121.903,45
16/8/2006	5684,5800	0,78%	5645,9600	5696,8100	5618,6600	777.676	3.538.590,70
14/8/2006	5640,7500	0,54%	5611,2300	5687,4500	5610,3300	425.183	2.095.566,82
11/8/2006	5610,5700	-0,67%	5655,1200	5700,4800	5584,0600	691.556	2.821.401,92
10/8/2006	5648,5800	-0,46%	5669,7400	5696,0800	5543,6700	771.343	3.819.455,06
09/8/2006	5674,9200	0,85%	5626,9500	5674,9200	5568,9200	798.073	4.286.860,79
08/8/2006	5626,9500	1,50%	5541,1500	5657,4500	5541,1500	1.255.973	8.729.637,95
07/8/2006	5543,8600	3,64%	5345,1600	5567,1600	5292,6700	1.300.064	8.099.880,90
04/8/2006	5349,0000	2,26%	5230,8800	5353,0300	5230,8800	862.773	6.913.256,73
03/8/2006	5230,8800	-0,28%	5245,6500	5299,7600	5213,0900	1.012.449	6.211.224,18
02/8/2006	5245,6500	2,30%	5127,8000	5245,6500	5127,8000	1.054.225	5.093.814,58
01/8/2006	5127,8000	1,61%	5047,4600	5164,4400	5047,4600	810.840	4.628.283,17
31/7/2006	5046,7500	0,79%	5007,2300	5110,2900	5007,2300	532.143	2.579.847,95
28/7/2006	5007,2300	-0,71%	5043,2800	5104,5600	5007,2300	783.199	3.319.714,00
27/7/2006	5043,2800	2,20%	4934,7200	5059,5800	4934,7200	1.015.512	4.301.272,89
26/7/2006	4934,7200	0,81%	4907,8200	4949,8700	4906,0300	525.601	2.580.319,34
25/7/2006	4895,0100	1,45%	4824,4800	4911,4800	4824,4800	635.200	2.300.941,32
24/7/2006	4825,2500	0,96%	4751,9700	4866,3900	4751,4900	299.209	1.603.293,43
21/7/2006	4779,3400	-1,51%	4851,6000	4851,6000	4726,2500	400.926	1.472.153,76
20/7/2006	4852,6200	1,86%	4775,1900	4866,2300	4773,6600	840.368	2.920.848,71
19/7/2006	4764,1800	-0,30%	4802,7100	4846,9400	4728,4900	577.046	2.005.624,06
18/7/2006	4778,6600	1,68%	4698,4200	4788,6800	4674,7700	519.170	1.807.035,70
17/7/2006	4699,9000	-4,27%	4908,9800	4908,9800	4675,1000	663.297	2.799.330,40
14/7/2006	4909,4400	-0,29%	4918,1700	4918,1700	4788,9200	738.511	,00
13/7/2006	4923,8900	-3,14%	5079,9300	5079,9300	4897,6800	1.388.828	,00
12/7/2006	5083,6000	1,01%	5033,1500	5095,7100	5033,1500	937.856	,00
11/7/2006	5032,7900	0,76%	4994,3000	5058,8100	4956,0600	497.782	,00
10/7/2006	4994,9700	-0,01%	4992,5400	5016,0300	4972,8700	447.089	,00
07/7/2006	4995,3900	0,00%	4995,4200	5040,3600	4972,3500	740.906	,00
06/7/2006	4995,4200	1,11%	4940,6300	5023,5800	4940,6300	622.539	,00
05/7/2006	4940,6300	-1,93%	5031,5200	5032,9500	4905,7900	606.762	,00
04/7/2006	5037,7400	-0,92%	5087,6600	5092,9400	5018,9700	522.523	,00
03/7/2006	5084,5000	1,49%	5006,9000	5087,1000	5005,4100	459.120	2.030.031,17
30/6/2006	5009,6600	1,63%	4939,5100	5029,6200	4939,5100	1.044.934	,00
29/6/2006	4929,1400	2,57%	4805,5800	4929,1400	4804,2600	610.680	,00
28/6/2006	4805,5100	-1,46%	4875,0000	4876,5400	4765,2200	696.046	,00
27/6/2006	4876,9000	-1,28%	4941,9100	4952,2700	4839,8200	751.605	,00
26/6/2006	4940,2200	0,18%	4917,0000	4940,2200	4870,2300	6.262.829	,00
23/6/2006	4931,1900	-1,20%	4991,0800	5044,1500	4898,5700	477.327	,00
22/6/2006	4991,2900	0,50%	4969,0300	5093,9400	4969,0300	658.618	,00
21/6/2006	4966,3200	-0,94%	5013,5800	5068,9400	4939,6000	702.975	,00
20/6/2006	5013,5800	0,36%	4994,6200	5013,5800	4887,4300	557.452	,00
19/6/2006	4995,6000	3,32%	4840,1900	5015,7800	4840,1900	734.072	,00
16/6/2006	4835,0400	-1,23%	4912,9800	5031,8600	4804,8400	1.329.272	,00
15/6/2006	4895,3300	6,68%	4726,2900	4909,8700	4723,6400	1.225.604	,00
14/6/2006	4589,0100	1,58%	4518,3400	4635,3200	4490,7700	1.761.746	,00
13/6/2006	4517,8300	-6,22%	4806,6400	4806,6400	4443,1200	1.680.113	,00
09/6/2006	4817,5500	2,14%	4723,4500	4854,3800	4722,4200	931.125	,00
08/6/2006	4716,5600	-3,69%	4871,2600	4871,2600	4670,8400	1.727.026	,00
07/6/2006	4897,2300	-1,22%	4953,3800	4964,1900	4746,9300	1.261.085	,00
06/6/2006	4957,8100	-5,84%	5261,3600	5261,3600	4957,8100	1.275.569	,00
05/6/2006	5265,3200	-2,30%	5382,0300	5386,4800	5238,4700	692.444	,00
02/6/2006	5389,0600	0,36%	5413,9600	5454,6400	5341,7900	608.750	,00
01/6/2006	5369,4800	-2,51%	5495,1200	5500,7500	5318,3300	1.047.026	,00
31/5/2006	5507,5700	1,49%	5381,0200	5556,5600	5378,9400	1.352.589	,00
30/5/2006	5426,4700	-3,52%	5575,1400	5575,1400	5397,7100	983.741	,00
29/5/2006	5624,1700	0,47%	5593,3100	5655,3900	5572,8500	1.412.494	,00
26/5/2006	5597,7100	1,96%	5498,8200	5598,0700	5498,8200	1.017.050	,00
25/5/2006	5490,2800	-0,76%	5527,2200	5549,1400	5393,0200	1.071.864	,00
24/5/2006	5532,3300	-2,78%	5690,6800	5690,6800	5305,9400	1.711.752	,00
23/5/2006	5690,6900	4,22%	5428,6100	5694,1300	5129,5400	2.859.959	,00
22/5/2006	5460,1500	-8,58%	5933,2700	5933,2700	5428,6700	1.625.435	,00
19/5/2006	5972,8100	0,36%	5955,3500	6012,2600	5834,5900	1.089.781	,00
18/5/2006	5951,4800	-3,56%	6148,6400	6148,6400	5729,8900	2.216.020	,00
17/5/2006	6171,0500	-3,07%	6441,7200	6455,4200	6086,5600	1.529.588	,00
16/5/2006	6366,5900	0,00%	6328,4900	6426,6000	6284,6800	1.036.074	,00
15/5/2006	6366,4100	-2,88%	6541,3000	6541,3000	6314,6100	1.311.961	,00
12/5/2006	6555,0100	0,45%	6529,7200	6620,2300	6480,3800	1.097.062	,00
11/5/2006	6525,8800	0,22%	6514,5400	6579,5400	6438,3400	1.576.327	,00
10/5/2006	6511,5100	2,72%	6365,5000	6589,1500	6365,5000	2.499.734	,00
09/5/2006	6338,9300	-0,64%	6385,8000	6473,6900	6338,9300	2.685.192	,00
08/5/2006	6379,4600	2,10%	6271,6800	6425,7900	6265,1600	2.651.994	,00
05/5/2006	6248,4500	-0,56%	6297,0100	6306,8200	6163,4400	1.883.437	,00
04/5/2006	6283,3500	1,06%	6201,9600	6297,4900	6201,9600	2.547.635	,00
03/5/2006	6217,3300	2,22%	6138,7200	6228,5100	6138,7200	1.672.517	,00
02/5/2006	6082,1000	3,37%	5883,6500	6082,1000	5883,6500	2.024.135	,00
28/4/2006	5883,6500	-0,25%	5891,9900	5902,6800	5855,3800	1.112.960	,00
27/4/2006	5898,5400	-1,43%	5997,3700	6012,8300	5847,6100	820.567	,00
26/4/2006	5984,3700	2,54%	5812,2200	5984,3700	5811,0600	1.382.087	,00
25/4/2006	5835,8800	-3,20%	6019,9300	6024,2800	5812,7500	856.550	,00
20/4/2006	6028,5400	0,14%	6035,9800	6049,3700	5918,3200	551.642	,00
19/4/2006	6020,1700	1,50%	5931,3400	6046,9100	5931,3400	1.055.537	,00
18/4/2006	5931,3400	-0,92%	5980,7800	6012,8800	5931,3400	827.966	,00
13/4/2006	5986,3800	-1,68%	6079,8400	6134,9700	5974,0600	1.236.069	,00
12/4/2006	6088,7200	-1,30%	6130,3900	6130,3900	6030,2900	1.158.501	,00
11/4/2006	6169,0200	-1,38%	6246,8100	6268,9200	6120,9900	1.187.103	,00
10/4/2006	6255,3400	2,19%	6131,4400	6276,4600	6049,8200	1.640.865	,00
07/4/2006	6121,4000	2,26%	5988,2800	6127,2800	5988,2800	1.676.879	,00
06/4/2006	5986,3600	2,03%	5869,2100	5995,7800	5865,3600	1.719.025	,00
05/4/2006	5867,4700	-0,30%	5890,7000	5927,4200	5830,2500	800.530	,00
04/4/2006	5884,8600	-0,42%	5911,4100	5967,7700	5849,0600	1.292.286	,00
03/4/2006	5909,4800	0,30%	5903,7900	5967,0200	5866,5500	835.971	,00
31/3/2006	5891,7200	0,04%	5859,7700	5891,7200	5810,1200	735.546	,00
30/3/2006	5889,2000	1,15%	5860,8700	5889,2000	5846,3900	2.013.597	,00
29/3/2006	5822,1100	-0,09%	5811,3100	5882,7300	5784,8700	1.586.019	,00
28/3/2006	5827,1600	-2,45%	5957,3900	5967,1000	5752,5900	1.619.373	,00
27/3/2006	5973,6200	-1,22%	6043,0100	6046,4600	5946,3800	489.111	,00
24/3/2006	6047,2300	-0,40%	6098,9200	6126,7300	6017,3500	963.896	,00
23/3/2006	6071,5100	1,17%	5963,7100	6153,7600	5963,7100	1.298.338	,00
22/3/2006	6001,0300	-0,62%	5995,8100	6022,3400	5949,1600	1.308.510	,00
21/3/2006	6038,5300	0,77%	5948,4200	6075,9500	5939,2500	1.117.921	,00
20/3/2006	5992,5800	1,42%	5946,7300	6016,5300	5929,8500	1.020.191	,00
17/3/2006	5908,8700	-1,30%	5996,1400	6121,4800	5905,8700	996.059	,00
16/3/2006	5986,8700	3,76%	5774,7600	5989,2500	5772,3700	1.372.075	,00
15/3/2006	5769,9800	1,36%	5698,3100	5832,0300	5698,3100	1.332.296	,00
14/3/2006	5692,6400	0,22%	5670,4000	5780,5100	5670,4000	1.114.452	,00
13/3/2006	5680,0700	0,64%	5647,5300	5717,1400	5599,3200	1.279.225	,00
10/3/2006	5643,7300	0,15%	5641,7700	5683,2500	5581,5500	992.784	,00
09/3/2006	5635,0900	2,94%	5566,3900	5654,0000	5541,6000	1.721.502	,00
08/3/2006	5474,2000	-0,10%	5405,7200	5538,9200	5217,6800	2.760.051	,00
07/3/2006	5479,8000	-5,29%	5781,8800	5784,9800	5387,4300	2.543.575	,00
03/3/2006	5785,7500	-0,74%	5840,9700	5862,5500	5704,3700	1.481.790	,00
02/3/2006	5828,7000	-2,61%	5973,5800	5991,6800	5762,1900	4.524.633	,00
01/3/2006	5984,6200	-3,82%	6219,5900	6230,9600	5944,9900	3.831.463	,00
28/2/2006	6222,3900	-0,86%	6278,0100	6307,6800	6172,4100	1.444.775	,00
27/2/2006	6276,4200	-3,41%	6494,0800	6567,4100	6268,1200	1.603.209	,00
24/2/2006	6497,8300	0,60%	6435,9900	6498,9700	6328,6900	2.402.621	,00
23/2/2006	6458,8200	-0,70%	6505,3200	6553,5200	6425,5800	1.382.392	,00
22/2/2006	6504,1300	0,55%	6452,9600	6596,0300	6452,9600	1.409.764	,00
21/2/2006	6468,4500	0,40%	6443,3400	6527,0100	6435,9800	1.571.905	,00
20/2/2006	6442,7400	-0,71%	6491,0600	6530,0900	6436,6700	1.142.974	,00
17/2/2006	6488,9300	3,11%	6313,9900	6488,9300	6291,8000	1.601.514	,00
16/2/2006	6293,0700	0,84%	6250,0500	6323,9800	6222,5800	1.832.252	,00
15/2/2006	6240,4900	-1,61%	6337,8300	6392,4800	6229,8800	1.750.669	,00
14/2/2006	6342,8200	-1,45%	6395,9100	6551,0500	6334,1800	2.112.202	,00
13/2/2006	6436,0900	-4,52%	6774,5100	6774,5100	6420,8500	2.506.536	,00
10/2/2006	6740,5500	-1,78%	6826,9100	6897,0200	6740,5500	1.788.202	,00
09/2/2006	6863,0500	-0,05%	6913,7800	6971,0700	6703,4100	3.081.450	,00
08/2/2006	6866,2700	1,47%	6750,9200	6939,8000	6750,9200	2.276.628	,00
07/2/2006	6766,5800	3,58%	6545,5100	6862,2800	6521,3700	2.080.908	,00
06/2/2006	6532,7300	3,10%	6356,6300	6561,1100	6356,6300	1.685.715	,00
03/2/2006	6336,1800	0,64%	6302,8000	6434,3000	6275,1100	2.007.989	,00
02/2/2006	6295,8900	-0,30%	6347,6600	6395,1200	6295,8900	2.532.865	,00
01/2/2006	6315,1300	0,97%	6261,0200	6352,6100	6256,1500	2.538.848	,00
31/1/2006	6254,4500	3,00%	6076,8200	6299,7400	6076,8200	1.839.142	,00
30/1/2006	6072,0000	1,27%	6052,4800	6107,8700	5989,6100	1.219.249	,00
27/1/2006	5995,8700	-0,86%	6130,9700	6197,5200	5961,6900	1.498.059	,00
26/1/2006	6047,8600	0,39%	6048,7100	6176,0300	5999,4700	1.972.462	,00
25/1/2006	6024,1300	2,73%	5881,3100	6083,0500	5881,3100	2.689.157	,00
24/1/2006	5863,9700	3,66%	5687,5300	5863,9700	5683,7300	1.731.405	,00
23/1/2006	5657,0900	-0,37%	5613,0900	5745,8700	5583,7500	2.037.700	,00
20/1/2006	5678,3400	-0,08%	5703,6100	5762,1500	5617,1300	2.978.288	,00
19/1/2006	5683,1700	1,35%	5612,3300	5703,1300	5612,3300	1.208.760	,00
18/1/2006	5607,6600	-1,02%	5577,5200	5648,8800	5517,1400	1.653.938	,00
17/1/2006	5665,6900	0,77%	5606,0300	5793,1400	5578,6300	1.801.655	,00
16/1/2006	5622,2200	2,14%	5506,6900	5632,0200	5506,6900	1.470.565	,00
13/1/2006	5504,4500	-0,85%	5520,3700	5556,3400	5471,9400	1.286.476	,00
12/1/2006	5551,5000	0,67%	5488,4300	5579,4300	5416,9200	1.079.143	,00
11/1/2006	5514,5400	-0,48%	5535,7800	5625,4900	5496,7700	2.037.063	,00
10/1/2006	5540,8600	0,00%	5508,8000	5656,4400	5487,0100	1.717.987	,00
09/1/2006	5541,0900	1,81%	5494,0200	5804,1500	5484,6500	2.949.011	,00
05/1/2006	5442,5400	3,85%	5259,2800	5442,5400	5206,3100	1.340.011	,00
04/1/2006	5240,9200	1,20%	5187,5100	5240,9200	5187,5100	1.645.749	,00
03/1/2006	5178,9800	2,73%	5023,8300	5181,4300	5021,1200	1.706.846	,00
02/1/2006	5041,3200	0,00%	5007,0700	5063,8800	5005,3500	598.615	,00

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.%