Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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
08/2/2008	6876,3800	0,12%	6906,9700	6931,1200	6826,0800	72.777	,00
07/2/2008	6867,9300	-0,54%	6911,4300	6926,6000	6806,3200	142.692	,00
06/2/2008	6904,9200	0,26%	6848,2800	6917,2500	6803,3500	144.532	,00
05/2/2008	6887,3200	0,34%	6858,8700	6898,1000	6796,3600	184.671	,00
04/2/2008	6863,7700	1,44%	6766,6000	6974,4000	6766,6000	177.063	,00
01/2/2008	6766,6000	-1,25%	6900,2000	6974,1600	6766,6000	258.316	,00
31/1/2008	6852,5200	-1,34%	6959,9200	6962,2300	6782,2900	177.059	,00
30/1/2008	6945,7400	0,08%	6933,3600	6981,6300	6896,6600	386.908	,00
29/1/2008	6939,8600	2,47%	6837,9200	6965,6600	6788,9900	231.352	,00
28/1/2008	6772,8500	-2,83%	6925,8300	6925,8300	6696,9700	239.920	,00
25/1/2008	6970,0000	2,36%	6810,4800	6970,0000	6794,5400	288.422	,00
24/1/2008	6809,5300	6,53%	6433,7300	6809,5300	6433,7300	440.256	,00
23/1/2008	6392,3300	-1,28%	6518,6400	6808,4100	6331,4600	561.766	,00
22/1/2008	6475,4500	-1,89%	6296,8800	6593,6300	6040,3100	526.423	,00
21/1/2008	6600,4700	-5,72%	6922,5900	6922,5900	6395,6300	440.248	,00
18/1/2008	7000,8900	1,76%	6879,5500	7018,3600	6747,5300	340.041	,00
17/1/2008	6879,5500	0,35%	6888,2900	7063,9600	6751,4200	448.799	,00
16/1/2008	6855,7600	-4,86%	7153,5900	7153,5900	6855,7600	514.584	,00
15/1/2008	7206,1700	-2,11%	7358,3700	7423,0900	7145,9300	277.263	,00
14/1/2008	7361,8700	2,56%	7178,4100	7361,8700	7168,6100	230.727	,00
11/1/2008	7178,4100	-2,58%	7381,3500	7399,5900	7151,2600	238.414	,00
10/1/2008	7368,3400	-2,43%	7578,0700	7707,3600	7330,6000	188.272	,00
09/1/2008	7552,0400	-3,29%	7802,4900	7818,8200	7552,0400	210.661	,00
08/1/2008	7809,0000	-0,88%	7847,6000	7940,9200	7773,1200	277.357	,00
07/1/2008	7878,0900	-1,33%	7984,3800	7984,3800	7819,4100	89.110	,00
04/1/2008	7984,3800	-1,17%	8066,1600	8145,3200	7957,2900	173.590	,00
03/1/2008	8079,2100	-0,71%	8104,0800	8108,9300	7993,0400	419.973	,00
02/1/2008	8136,6100	1,83%	7982,1800	8154,0700	7841,5500	557.981	,00
31/12/2007	7990,7300	1,46%	7875,0300	7990,7300	7703,4300	105.966	878.831,64
28/12/2007	7876,1000	1,37%	7750,1600	7876,1000	7641,8200	149.181	1.034.785,90
27/12/2007	7769,6800	-0,36%	7804,3500	7833,4000	7592,1200	121.256	1.369.552,28
24/12/2007	7797,8500	-0,37%	7832,9300	7858,2000	7677,5000	43.003	285.691,57
21/12/2007	7826,4300	1,00%	7761,7900	7896,6400	7710,1600	211.407	1.404.167,50
20/12/2007	7748,7700	0,88%	7681,6200	7836,5500	7635,6700	188.243	1.350.207,32
19/12/2007	7681,3400	-1,75%	7813,7800	7827,0000	7577,7700	64.176	750.771,73
18/12/2007	7818,1200	0,51%	7778,3000	7830,2200	7716,9300	115.189	922.236,59
17/12/2007	7778,3000	-1,54%	7902,1600	7918,4900	7740,4300	130.836	1.109.076,03
14/12/2007	7900,0600	-0,46%	7937,6500	8034,0200	7824,5000	220.476	4.643.083,00
13/12/2007	7936,6000	-0,45%	7994,4200	8011,7700	7866,5200	224.357	4.765.880,70
12/12/2007	7972,7300	2,02%	7813,8500	7983,0200	7776,2000	199.046	1.583.173,04
11/12/2007	7814,8900	1,38%	7718,1900	7865,7300	7718,1900	121.323	1.267.089,82
10/12/2007	7708,7200	2,58%	7533,2000	7714,3000	7505,8200	103.520	1.078.800,16
07/12/2007	7515,1700	0,62%	7480,6300	7567,4700	7480,6300	128.973	1.249.959,56
06/12/2007	7468,5000	0,43%	7436,1600	7534,8100	7436,1600	118.808	1.220.751,26
05/12/2007	7436,1600	1,01%	7361,5400	7491,4200	7361,5400	169.861	1.800.688,20
04/12/2007	7361,5400	-1,69%	7485,6700	7543,3300	7343,9800	135.532	1.803.240,53
03/12/2007	7487,7400	-0,50%	7533,5200	7616,8400	7481,0900	131.198	1.408.835,26
30/11/2007	7525,3900	1,40%	7425,9300	7525,3900	7373,1700	158.283	1.442.963,96
29/11/2007	7421,1800	3,35%	7165,5300	7604,2500	7163,9900	280.882	2.825.874,92
28/11/2007	7180,5000	3,33%	6949,3600	7182,9600	6915,8900	306.099	1.928.042,71
27/11/2007	6949,3600	-1,59%	7051,2200	7051,2200	6865,9300	320.401	2.937.366,38
26/11/2007	7061,8800	-3,16%	7303,0400	7321,2300	6977,0900	105.001	693.360,76
23/11/2007	7292,3800	4,05%	7020,3300	7307,6100	7018,8300	111.209	1.010.301,88
22/11/2007	7008,8200	-0,10%	7014,5900	7064,1100	6925,3000	173.864	1.258.097,74
21/11/2007	7016,0900	-2,85%	7221,9600	7221,9600	6914,6700	201.266	1.421.055,00
20/11/2007	7221,9600	-1,56%	7324,1900	7324,1900	7184,2600	139.417	115.517.080,00
19/11/2007	7336,3200	-2,83%	7550,0400	7627,1400	7258,3500	183.495	1.231.622,76
16/11/2007	7550,0400	-1,22%	7620,6800	7643,0700	7496,3100	115.705	1.059.107,84
15/11/2007	7643,0700	-1,39%	7755,0400	7801,6800	7569,3900	138.772	1.304.121,14
14/11/2007	7751,0300	0,53%	7715,1400	7797,4500	7715,1400	82.396	596.906,56
13/11/2007	7710,2300	0,21%	7682,3200	7730,6300	7595,1300	135.366	79.416.820,00
12/11/2007	7693,7000	-0,91%	7764,2000	7781,4100	7598,4400	131.636	1.171.919,18
09/11/2007	7764,2000	-1,31%	7867,1300	7931,7100	7701,6000	189.352	1.772.173,12
08/11/2007	7867,1300	0,38%	7814,9500	7872,1700	7769,2900	100.745	911.880,70
07/11/2007	7837,3400	-0,01%	7837,8400	7890,3000	7795,1500	113.709	965.244,94
06/11/2007	7837,8400	0,76%	7779,0900	7914,4200	7779,0900	121.289	1.085.819,67
05/11/2007	7779,0900	-1,35%	7885,2400	7885,2400	7779,0900	115.149	972.907,44
02/11/2007	7885,2400	0,84%	7808,6500	7903,3800	7771,3400	201.816	1.654.836,01
01/11/2007	7819,2300	-0,69%	7838,4200	7985,7100	7805,2500	251.058	2.481.267,08
31/10/2007	7873,7800	-1,64%	8005,4600	8072,0500	7826,5300	155.384	1.521.570,78
30/10/2007	8005,4600	-0,97%	8083,6700	8094,2700	7958,9100	142.266	1.269.856,07
29/10/2007	8083,6700	-0,06%	8088,5300	8103,8700	8031,6600	126.751	1.102.771,82
26/10/2007	8088,5300	0,23%	8066,5800	8107,5200	8028,2400	166.721	950.691,52
25/10/2007	8069,5800	-0,27%	8091,8200	8151,7700	8069,5800	167.374	1.658.736,72
24/10/2007	8091,8200	0,13%	8080,9600	8146,9400	8059,5500	202.327	1.876.012,24
23/10/2007	8080,9600	0,19%	8065,4100	8176,9600	8031,2000	156.283	1.618.494,65
22/10/2007	8065,4100	-1,95%	8200,7900	8200,7900	8053,6600	131.439	1.046.274,84
19/10/2007	8225,8800	0,57%	8178,9200	8272,9300	8167,9200	119.968	824.022,03
18/10/2007	8178,9200	-0,22%	8199,7500	8308,3400	8137,8100	302.093	2.118.876,32
17/10/2007	8197,0800	-0,23%	8216,3400	8274,8000	8153,0200	489.458	2.540.275,50
16/10/2007	8216,3400	-0,61%	8258,9500	8263,9800	8177,3900	228.837	1.780.546,54
15/10/2007	8267,1100	-0,73%	8328,0900	8385,7300	8267,1100	123.605	1.179.795,06
12/10/2007	8328,0900	1,37%	8205,3200	8367,6200	8147,2900	267.992	2.534.839,90
11/10/2007	8215,9300	1,35%	8101,7700	8267,8900	8074,5300	287.743	2.638.863,67
10/10/2007	8106,4900	0,16%	8093,5500	8121,7000	8032,0300	753.999	6.252.757,70
09/10/2007	8093,5500	1,60%	7965,7900	8093,9500	7936,1900	221.666	2.251.501,90
08/10/2007	7965,7900	0,29%	7919,7500	8066,2600	7919,7500	299.895	3.748.452,86
05/10/2007	7942,9100	-0,18%	7957,5400	8097,2100	7880,9600	221.437	2.335.710,60
04/10/2007	7957,5400	1,01%	7877,9600	8131,3900	7877,9600	415.902	4.614.126,00
03/10/2007	7877,9600	0,33%	7851,9400	7928,0600	7816,4000	172.384	1.484.157,24
02/10/2007	7851,9400	-0,21%	7868,5200	7982,2100	7826,9100	419.613	3.827.042,71
01/10/2007	7868,5200	0,74%	7810,3500	7921,8900	7799,8000	335.324	3.469.896,34
28/9/2007	7810,3500	-1,25%	7909,1300	7953,3700	7810,3500	166.250	1.692.526,29
27/9/2007	7909,1300	2,76%	7698,2000	7993,6400	7698,2000	358.220	3.434.093,94
26/9/2007	7696,7000	1,19%	7605,8300	7751,7700	7596,2900	330.910	2.753.454,27
25/9/2007	7605,8300	1,30%	7507,9600	7621,6200	7507,9600	116.590	1.191.594,16
24/9/2007	7507,9600	1,77%	7377,6700	7534,1700	7377,6700	196.701	1.763.325,86
21/9/2007	7377,6700	1,08%	7298,6700	7418,8700	7298,6700	90.875	666.199,58
20/9/2007	7298,6700	-0,97%	7370,3900	7392,0900	7296,4900	79.468	729.476,87
19/9/2007	7370,3900	2,41%	7204,1800	7441,0100	7204,1800	181.473	1.835.251,58
18/9/2007	7197,1100	6,10%	6783,2500	7197,1100	6783,2500	272.469	2.284.429,24
17/9/2007	6783,2500	0,01%	6782,4400	6817,9300	6737,9600	48.599	344.886,04
14/9/2007	6782,4400	-0,60%	6823,2900	6871,1600	6743,6500	66.274	397.871,22
13/9/2007	6823,2900	0,33%	6800,7100	6823,2900	6690,8300	86.010	575.082,71
12/9/2007	6800,7100	-0,01%	6801,5700	6857,2200	6775,7300	158.423	1.486.466,12
11/9/2007	6801,5700	0,44%	6780,6500	6830,4900	6741,8400	53.392	414.178,82
10/9/2007	6771,6500	-1,30%	6861,0300	6881,0100	6737,2300	69.432	565.526,59
07/9/2007	6861,0300	-0,21%	6875,6600	6903,2500	6771,1000	68.831	469.501,78
06/9/2007	6875,6600	1,18%	6795,6400	6880,6100	6737,9700	165.446	1.907.018,54
05/9/2007	6795,6400	-1,71%	6913,6400	6933,8400	6789,1900	119.048	834.197,24
04/9/2007	6913,6400	-1,37%	7009,8100	7014,7900	6864,7200	90.918	800.620,90
03/9/2007	7009,8100	-0,82%	7067,6400	7072,1800	6965,7300	80.889	741.794,61
31/8/2007	7067,6400	1,31%	6976,0900	7067,6400	6913,7700	204.497	2.301.994,77
30/8/2007	6976,0900	0,81%	6920,3300	6984,6900	6882,4300	93.091	738.466,80
29/8/2007	6920,3300	-0,06%	6917,9200	6951,4700	6843,1300	100.342	720.160,20
28/8/2007	6924,7000	-0,38%	6951,1900	7017,2700	6906,0400	76.821	536.952,20
27/8/2007	6951,1900	-0,13%	6959,9000	6986,2300	6920,2000	126.748	1.117.924,42
24/8/2007	6959,9000	-0,28%	6979,4300	6990,0200	6913,8400	126.991	1.158.147,61
23/8/2007	6979,4300	-0,09%	6985,4200	7149,4000	6949,2700	166.962	1.233.839,23
22/8/2007	6985,4200	0,48%	6951,8600	7165,7400	6951,8600	120.287	899.744,07
21/8/2007	6951,8600	-0,28%	6971,1600	6991,5400	6895,2100	46.577	314.575,56
20/8/2007	6971,1600	0,80%	6893,3000	7086,4600	6893,3000	141.790	877.053,98
17/8/2007	6915,6900	1,66%	6802,6400	6952,3400	6653,9500	202.847	1.415.346,55
16/8/2007	6802,6400	-3,16%	7024,6400	7024,6400	6733,0100	173.602	1.151.279,97
14/8/2007	7024,6400	3,69%	6774,9300	7024,6400	6768,9300	117.157	675.749,96
13/8/2007	6774,9300	1,03%	6711,4100	6817,0900	6711,4100	94.464	604.307,74
10/8/2007	6705,6000	-3,82%	6742,6500	6792,2400	6642,3700	339.647	2.006.418,39
09/8/2007	6971,9300	-2,43%	7149,5500	7200,8600	6971,0300	150.694	1.033.546,01
08/8/2007	7145,6700	0,45%	7116,4600	7225,9000	7112,9300	114.391	742.820,65
07/8/2007	7113,5500	-1,34%	7206,5000	7285,9800	7091,4000	141.594	1.004.983,95
06/8/2007	7210,5200	-2,33%	7378,4500	7378,4500	7204,0300	172.488	1.199.171,93
03/8/2007	7382,3200	0,14%	7371,8900	7441,6100	7355,8700	101.396	888.942,53
02/8/2007	7371,8900	0,55%	7331,8300	7453,9500	7274,7100	94.276	647.517,16
01/8/2007	7331,8300	-2,56%	7523,4700	7523,4700	7256,5300	176.745	1.297.853,06
31/7/2007	7524,1600	3,85%	7245,2400	7595,9400	7245,2400	150.725	747.895,18
30/7/2007	7245,2400	-0,51%	7274,9100	7379,0200	7190,2100	104.403	595.095,44
27/7/2007	7282,2000	-3,40%	7530,3200	7530,3200	7250,0600	306.182	2.151.718,91
26/7/2007	7538,7900	-1,85%	7680,8800	7777,8700	7505,3200	293.317	2.252.660,20
25/7/2007	7680,8800	-1,17%	7771,4800	7781,4000	7677,3400	144.729	1.142.379,00
24/7/2007	7771,4800	-0,65%	7821,9900	7895,0100	7761,0500	282.211	2.269.606,16
23/7/2007	7821,9900	1,84%	7734,1700	7862,7000	7721,1000	383.853	3.330.778,09
20/7/2007	7680,8100	1,75%	7556,8900	7789,3400	7556,8900	153.722	1.378.022,69
19/7/2007	7548,6400	1,21%	7458,5300	7591,8300	7453,9500	233.127	1.953.967,05
18/7/2007	7458,5300	-0,62%	7505,1900	7530,6900	7422,2400	147.356	1.467.706,79
17/7/2007	7505,1900	-0,51%	7543,5300	7604,2900	7437,4900	142.627	1.232.047,90
16/7/2007	7543,5300	-1,26%	7640,1200	7688,5800	7543,5300	126.354	795.101,40
13/7/2007	7640,1200	1,07%	7560,4600	7657,9200	7560,4600	159.025	943.954,78
12/7/2007	7559,4900	0,09%	7598,6800	7637,7700	7529,6100	133.607	847.180,19
11/7/2007	7552,8800	-0,30%	7578,4500	7601,1000	7508,8100	194.891	1.874.058,11
10/7/2007	7575,7100	-0,72%	7630,8500	7646,2200	7564,5500	126.223	1.196.415,38
09/7/2007	7630,8500	-0,14%	7641,6800	7690,1900	7609,6400	163.123	1.544.506,44
06/7/2007	7641,6800	1,19%	7552,0000	7713,5300	7552,0000	163.261	813.714,72
05/7/2007	7552,0000	-0,02%	7559,7400	7656,3800	7513,0600	337.414	1.727.250,24
04/7/2007	7553,5600	-0,59%	7599,0800	7705,3200	7533,3900	178.993	1.070.455,06
03/7/2007	7598,1900	0,55%	7561,1600	7674,3100	7546,0200	133.712	1.386.479,48
02/7/2007	7556,4400	-0,73%	7605,9200	7605,9200	7508,6000	104.379	818.033,46
29/6/2007	7611,8200	-0,66%	7662,6300	7703,0700	7562,0300	78.562	864.103,80
28/6/2007	7662,6300	-0,43%	7696,0700	7786,8500	7626,8000	213.122	2.037.216,83
27/6/2007	7696,0700	0,68%	7643,8800	7713,3500	7608,7400	108.019	959.835,35
26/6/2007	7643,8800	-0,87%	7710,9400	7732,7700	7623,9200	193.601	1.475.215,70
25/6/2007	7710,9400	-1,33%	7813,1400	7815,9000	7666,8900	94.702	630.411,17
22/6/2007	7815,0800	0,08%	7808,9900	7971,3300	7808,9900	153.550	1.722.597,86
21/6/2007	7808,9900	1,37%	7702,8600	7863,2500	7702,8600	327.397	3.294.027,10
20/6/2007	7703,8300	-0,18%	7719,2000	7780,1400	7699,7800	97.442	1.114.402,56
19/6/2007	7718,0200	-0,22%	7735,0900	7786,7500	7710,3800	138.691	1.334.369,56
18/6/2007	7735,0900	-0,08%	7559,3800	7772,0100	7559,3800	156.674	1.670.170,20
15/6/2007	7741,0000	-0,15%	7752,5800	7806,5900	7689,5000	142.778	1.301.216,56
14/6/2007	7752,5800	1,85%	7611,5300	7763,9600	7611,5300	106.907	955.028,44
13/6/2007	7611,5300	0,33%	7583,2000	7611,5300	7546,0700	105.374	865.573,78
12/6/2007	7586,7700	-0,39%	7619,7600	7739,1000	7566,6900	111.090	1.058.826,08
11/6/2007	7616,2200	1,32%	7521,6300	7739,2900	7521,6300	284.362	2.313.046,58
08/6/2007	7516,9200	0,21%	7495,9500	7703,3700	7467,2800	420.637	3.332.606,42
07/6/2007	7500,9000	-0,18%	7513,1200	7562,8100	7489,3800	338.527	2.483.402,29
06/6/2007	7514,1100	0,06%	7509,6500	7622,7800	7466,9500	2.475.524	10.099.222,28
05/6/2007	7509,6500	-1,60%	7629,2100	7721,1200	7509,6500	237.538	2.000.417,40
04/6/2007	7631,6200	-0,01%	7631,0700	7676,3400	7571,4700	262.460	2.209.434,49
01/6/2007	7632,6000	-0,25%	7655,8000	7705,7100	7624,5600	353.814	3.552.578,46
31/5/2007	7651,8400	0,79%	7595,8000	7713,6400	7595,8000	1.186.940	12.696.112,66
30/5/2007	7591,8700	-1,78%	7706,1300	7730,5900	7588,7700	416.345	3.654.286,30
29/5/2007	7729,2600	0,72%	7673,8900	7756,5200	7673,4600	121.667	1.133.901,20
25/5/2007	7673,8900	0,55%	7631,6100	7676,9400	7582,0300	97.782	787.606,86
24/5/2007	7631,6100	-0,90%	7704,3800	7735,1900	7584,6500	155.955	1.359.080,58
23/5/2007	7701,2800	1,57%	7590,3300	7707,1000	7590,3300	510.209	4.602.302,60
22/5/2007	7582,4600	0,59%	7537,6000	7615,9800	7520,6000	846.898	8.347.263,40
21/5/2007	7538,3500	-0,58%	7582,2900	7617,6100	7538,3500	162.092	2.353.148,59
18/5/2007	7582,2900	1,28%	7486,6300	7582,2900	7437,6500	251.478	2.160.026,80
17/5/2007	7486,6300	0,93%	7419,9900	7486,6300	7404,5500	238.934	1.983.903,44
16/5/2007	7417,6000	1,24%	7330,1300	7417,6000	7298,3400	377.889	2.590.075,53
15/5/2007	7326,5300	0,38%	7298,9400	7328,6000	7269,2000	785.785	4.934.535,60
14/5/2007	7298,9400	0,30%	7277,2400	7315,4000	7237,2000	150.809	1.034.360,26
11/5/2007	7277,2400	0,56%	7236,4100	7278,3600	7225,6500	73.777	646.833,20
10/5/2007	7236,4100	-0,42%	7267,0600	7301,4700	6911,8800	130.407	986.566,05
09/5/2007	7267,0600	-0,26%	7286,0700	7298,4500	7235,5900	91.092	643.925,70
08/5/2007	7286,0700	-0,20%	7300,9400	7343,3100	7249,3900	59.677	536.632,39
07/5/2007	7300,9400	0,86%	7238,4400	7300,9400	7187,1500	75.973	579.600,01
04/5/2007	7238,4400	0,26%	7219,3400	7260,5700	7148,0200	219.289	1.796.601,96
03/5/2007	7219,3400	-2,74%	7422,5200	7422,5200	7206,2100	107.698	1.038.598,00
02/5/2007	7422,5200	0,44%	7389,7000	7461,0400	7378,3400	136.015	1.139.754,62
30/4/2007	7389,7000	2,56%	7205,4800	7389,7000	7187,9500	127.455	,00
27/4/2007	7205,4800	-1,01%	7279,3000	7383,3700	7205,4800	162.502	1.536.781,00
26/4/2007	7279,3000	0,47%	7245,5800	7372,2100	7245,5800	399.181	2.692.219,06
25/4/2007	7245,5800	0,12%	7236,9100	7265,3900	7208,9900	116.083	722.877,70
24/4/2007	7236,9100	0,30%	7221,7900	7247,9400	7119,2600	144.022	1.148.797,84
23/4/2007	7215,4500	0,28%	7195,0700	7237,7400	7194,8800	235.680	1.586.958,56
20/4/2007	7195,0700	1,33%	7100,6800	7202,9400	7063,1200	130.281	979.012,74
19/4/2007	7100,6800	-0,06%	7109,6700	7122,8600	6979,3100	93.325	564.634,45
18/4/2007	7104,8000	-0,44%	7136,3300	7139,5600	7052,1700	66.923	587.959,26
17/4/2007	7136,3300	0,83%	7071,1100	7153,8200	7018,6700	101.326	999.354,40
16/4/2007	7077,5500	0,36%	7052,0900	7133,1400	7014,5100	133.423	1.006.817,38
13/4/2007	7052,0900	-1,19%	7136,9500	7145,6500	6994,7100	107.357	973.653,36
12/4/2007	7136,9500	-0,66%	7184,3700	7189,0500	6921,6900	208.053	1.840.056,72
11/4/2007	7184,3700	0,39%	7156,7500	7184,3700	7032,8900	210.801	1.868.705,18
10/4/2007	7156,7500	1,60%	7044,1700	7163,2600	7044,1700	193.814	,00
05/4/2007	7044,1700	0,27%	7036,5900	7060,1400	6996,8400	91.460	601.527,78
04/4/2007	7025,5200	0,25%	7046,2900	7082,9500	7017,6600	133.627	978.995,38
03/4/2007	7008,2500	1,80%	6884,4100	7120,9100	6839,8300	207.007	1.429.714,46
02/4/2007	6884,4100	0,41%	6852,9700	6884,4100	6836,8500	60.801	388.042,22
30/3/2007	6856,1400	-0,29%	6874,7400	6887,4200	6856,1400	100.393	559.549,18
29/3/2007	6876,3000	0,49%	6842,8800	6886,1900	6842,8800	207.887	1.509.189,94
28/3/2007	6842,8800	-0,10%	6846,9300	6866,7500	6777,7800	750.834	5.711.973,84
27/3/2007	6850,0500	0,68%	6803,7500	6873,8500	6711,2700	244.975	1.901.691,80
26/3/2007	6803,7500	0,07%	6798,9900	6831,7800	6710,3800	125.294	931.295,86
23/3/2007	6798,9900	0,21%	6784,6500	6798,9900	6681,3500	136.091	922.532,30
22/3/2007	6784,6500	0,94%	6735,8300	6830,6700	6689,2800	188.209	1.356.792,74
21/3/2007	6721,5500	1,47%	6624,1200	6721,5500	6589,1200	163.295	,00
20/3/2007	6624,1200	-0,55%	6644,7000	6670,1500	6554,2000	679.676	2.664.076,54
19/3/2007	6660,5500	-0,09%	6666,8400	6735,2400	6628,0600	77.747	478.317,40
16/3/2007	6666,8400	-0,95%	6731,0900	6745,3600	6646,3200	128.851	918.028,26
15/3/2007	6731,0900	-0,25%	6747,9600	6790,6900	6714,9800	118.993	786.474,12
14/3/2007	6747,9600	0,88%	6671,9500	6749,7900	6624,3700	221.568	1.885.305,16
13/3/2007	6689,3200	-0,71%	6735,3800	6779,4400	6670,2100	216.095	1.182.501,49
12/3/2007	6736,9400	1,78%	6611,4200	6783,0300	6609,8100	294.189	1.923.375,64
09/3/2007	6619,2200	-1,22%	6700,9300	6727,4400	6611,3200	408.033	,00
08/3/2007	6700,9300	2,76%	6520,8900	6700,9300	6517,7200	606.245	2.367.801,15
07/3/2007	6520,8900	1,56%	6420,9200	6600,4000	6412,9300	812.837	3.329.849,01
06/3/2007	6420,9200	0,60%	6383,9700	6454,7700	6382,4100	605.750	2.869.391,12
05/3/2007	6382,4100	0,17%	6371,8500	6418,2300	6309,3300	5.323.538	20.354.121,93
02/3/2007	6371,8500	0,68%	6332,2100	6435,8200	6261,7000	752.872	2.711.945,01
01/3/2007	6329,0900	-0,55%	6364,2300	6406,2100	6188,9200	715.596	4.038.969,49
28/2/2007	6364,2300	-0,60%	6385,2900	6407,6200	6234,3900	502.142	2.557.940,71
27/2/2007	6402,5700	-0,87%	6455,2700	6455,2700	6173,9500	914.691	4.710.953,93
26/2/2007	6458,4400	-0,68%	6502,5200	6521,7800	6452,1000	308.641	1.398.349,12
23/2/2007	6502,5200	0,02%	6510,4900	6510,4900	6483,5100	422.401	1.620.022,68
22/2/2007	6500,9800	0,00%	6500,9300	6524,8200	6442,1500	264.596	2.204.479,02
21/2/2007	6500,9300	0,35%	6478,3600	6522,8000	6433,8000	142.478	935.554,23
20/2/2007	6478,3600	-0,13%	6485,2300	6573,0200	6469,9500	123.778	966.853,52
16/2/2007	6486,7900	0,44%	6458,2500	6501,3700	6448,6400	238.515	1.879.907,95
15/2/2007	6458,2500	-0,02%	6459,8100	6467,8400	6420,6100	146.139	1.380.604,59
14/2/2007	6459,8100	0,59%	6417,7000	6464,5300	6414,5300	3.125.694	11.785.536,87
13/2/2007	6421,6800	0,27%	6414,0800	6482,4200	6318,7300	126.436	946.588,55
12/2/2007	6404,2600	-1,80%	6526,2400	6526,2400	6321,7000	124.400	878.482,50
09/2/2007	6521,3400	-0,87%	6593,4100	6593,4100	6474,6300	221.590	1.412.132,33
08/2/2007	6578,6800	-0,86%	6657,0600	6657,0600	6482,6400	130.785	900.324,44
07/2/2007	6635,4900	-0,31%	6657,0700	6661,7500	6611,2100	173.819	885.031,47
06/2/2007	6655,8400	-0,49%	6690,4900	6696,8300	6641,3500	323.645	3.035.452,27
05/2/2007	6688,9300	-0,49%	6712,6300	6712,6300	6631,4400	252.316	1.683.868,09
02/2/2007	6722,1300	-0,12%	6732,9500	6760,0800	6671,4900	118.123	683.209,25
01/2/2007	6729,9900	0,69%	6683,9700	6734,7900	6677,2300	320.292	3.031.073,70
31/1/2007	6683,9700	0,71%	6637,1000	6863,3400	6637,1000	291.415	2.737.057,76
30/1/2007	6637,1000	0,21%	6623,4900	6660,1800	6615,6700	858.748	,00
29/1/2007	6623,4900	-0,06%	6627,3700	6644,7600	6612,0600	153.167	1.001.803,93
26/1/2007	6627,3700	0,23%	6611,9200	6656,4600	6548,7300	401.867	5.095.112,95
25/1/2007	6611,9200	0,15%	6604,2200	6649,6000	6585,5700	325.111	1.781.608,96
24/1/2007	6601,7000	0,44%	6558,7400	6620,6600	6557,4900	871.281	14.675.362,94
23/1/2007	6572,7800	-0,81%	6622,8500	6639,9700	6543,0800	200.017	1.427.986,21
22/1/2007	6626,5800	0,02%	6625,3100	6671,8000	6562,1900	775.791	4.027.490,48
19/1/2007	6625,2700	-0,75%	6675,6100	6684,5500	6582,0700	171.952	1.362.160,56
18/1/2007	6675,6100	0,66%	6642,5500	6681,3500	6622,7000	1.010.530	5.361.754,44
17/1/2007	6632,0500	0,11%	6632,6500	6646,5900	6584,4500	457.474	2.488.794,06
16/1/2007	6624,8400	-0,27%	6642,5700	6669,7700	6589,4500	181.294	1.456.922,82
15/1/2007	6642,5700	1,11%	6564,4200	6642,5700	6506,0400	1.416.772	7.473.301,10
12/1/2007	6569,4600	1,76%	6455,6000	6580,8100	6446,8700	514.703	3.916.413,93
11/1/2007	6455,6000	0,47%	6425,5900	6519,7400	6425,5900	826.261	3.761.119,42
10/1/2007	6425,5900	-1,33%	6511,9500	6522,0400	6397,4000	354.006	1.992.497,67
09/1/2007	6511,9500	0,21%	6498,3000	6518,3000	6465,2600	1.370.265	6.470.175,64
08/1/2007	6498,3000	0,01%	6497,6700	6519,2000	6473,4700	314.931	2.327.303,54
05/1/2007	6497,6700	0,14%	6488,7800	6497,6700	6440,6900	283.897	1.661.005,94
04/1/2007	6488,7800	0,10%	6482,6100	6505,6800	6446,8100	219.300	1.308.620,85
03/1/2007	6482,6100	-0,89%	6540,7200	6548,2900	6467,3200	221.747	1.373.697,20
02/1/2007	6540,7200	-0,35%	6571,5000	6597,0600	6467,7700	251.335	1.772.046,31
29/12/2006	6563,9400	0,76%	6514,7100	6563,9400	6473,7600	92.540	768.846,06
28/12/2006	6514,7100	-0,06%	6518,6800	6525,0900	6464,2500	140.465	878.714,17
27/12/2006	6518,6800	-0,31%	6538,7300	6546,1900	6499,3600	165.301	956.834,70
22/12/2006	6538,7300	0,29%	6517,3000	6538,7300	6482,8900	133.629	4.725.210,80
21/12/2006	6519,8300	0,76%	6470,4600	6519,8300	6434,5000	485.764	3.642.305,50
20/12/2006	6470,4600	1,01%	6403,4200	6488,1900	6390,6200	275.926	3.375.518,00
19/12/2006	6405,9000	0,94%	6344,8300	6443,9400	6329,4800	513.041	5.386.550,28
18/12/2006	6346,0800	0,15%	6332,9500	6396,3400	6323,3200	413.573	3.468.504,58
15/12/2006	6336,8600	0,80%	6286,5300	6343,6200	6281,3800	650.275	8.883.981,72
14/12/2006	6286,5300	-0,08%	6290,5800	6319,4000	6275,4800	1.311.580	12.029.327,30
13/12/2006	6291,8300	0,43%	6264,8900	6306,9400	6262,4000	444.791	6.281.031,40
12/12/2006	6264,8900	-0,29%	6284,2000	6326,7000	6245,2100	229.662	2.398.234,63
11/12/2006	6283,2300	-0,39%	6305,4500	6335,9700	6270,5600	1.279.131	9.597.627,60
08/12/2006	6307,9400	-0,52%	6341,0100	6346,2600	6259,8700	736.756	4.324.593,00
07/12/2006	6341,0100	0,11%	6332,6700	6351,2400	6329,7700	817.487	9.653.797,20
06/12/2006	6333,8100	0,60%	6293,7200	6335,5400	6293,7200	600.127	5.095.573,07
05/12/2006	6296,0000	0,25%	6280,5200	6302,2700	6248,3500	558.009	5.903.210,58
04/12/2006	6280,5200	0,76%	6231,6200	6280,5200	6222,9100	608.675	6.437.918,56
01/12/2006	6233,3400	0,58%	6192,0500	6244,8400	6188,4600	1.017.089	12.807.758,10
30/11/2006	6197,2700	0,00%	6189,1000	6199,4600	6189,1000	1.653.821	24.094.580,62

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%