Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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	6592,9800	-0,11%	6600,4900	6648,4300	6547,7000	3.491.644	10.616.946,91
20/12/2006	6600,5100	0,39%	6576,7500	6605,4000	6545,5200	2.925.427	14.686.797,24
19/12/2006	6574,7100	-1,40%	6667,5000	6668,4600	6574,7100	2.903.981	14.333.056,97
18/12/2006	6668,2500	-0,38%	6695,6100	6708,1800	6633,3600	3.179.387	13.483.769,58
15/12/2006	6693,4800	1,54%	6593,8600	6693,4800	6585,3200	2.431.090	12.945.110,20
14/12/2006	6591,7400	-0,02%	6633,2400	6643,8600	6555,3200	3.414.852	20.794.064,09
13/12/2006	6593,0400	-0,17%	6604,5700	6612,5400	6551,7700	4.455.971	17.873.470,50
12/12/2006	6604,5700	0,32%	6585,1200	6611,5100	6573,8200	3.414.542	20.893.559,15
11/12/2006	6583,7700	0,24%	6568,9700	6599,0900	6562,7800	3.427.519	14.908.818,04
08/12/2006	6568,1900	-0,17%	6578,9700	6586,5000	6534,0200	3.526.220	13.144.732,00
07/12/2006	6579,1500	1,21%	6500,8100	6579,1500	6448,5300	3.712.851	13.173.623,69
06/12/2006	6500,7900	1,79%	6377,5500	6502,7600	6377,5500	5.475.784	23.592.680,89
05/12/2006	6386,2900	-0,39%	6413,3900	6439,6800	6385,8700	3.533.240	16.085.938,68
04/12/2006	6411,2400	-0,19%	6420,4000	6429,6300	6365,4700	2.441.060	10.815.131,62
01/12/2006	6423,1600	-1,54%	6525,1100	6544,9500	6405,8500	2.697.039	12.441.786,24
30/11/2006	6523,6100	1,63%	6421,5600	6523,6100	6403,5300	4.721.417	23.506.789,02
29/11/2006	6418,9500	0,98%	6360,8300	6443,4100	6360,8300	3.874.633	15.856.413,12
28/11/2006	6356,3800	-1,88%	6474,6600	6474,6600	6318,4700	4.301.131	21.007.962,75
27/11/2006	6478,2500	-0,85%	6538,3300	6592,0800	6467,0200	3.488.964	14.668.284,00
24/11/2006	6533,4700	-0,38%	6557,7900	6559,0400	6490,2800	2.777.116	8.781.739,04
23/11/2006	6558,6800	-0,13%	6592,3500	6604,3800	6535,8500	7.799.609	31.711.832,93
22/11/2006	6567,1200	0,34%	6545,9900	6611,9000	6538,5500	6.218.959	18.046.885,54
21/11/2006	6544,8400	0,53%	6561,7000	6580,5200	6500,7300	2.869.793	9.212.435,71
20/11/2006	6510,2800	-1,42%	6603,6000	6603,6000	6463,3000	5.992.639	16.218.312,00
17/11/2006	6604,3800	-1,03%	6672,7100	6673,3400	6577,1400	5.715.516	19.303.097,78
16/11/2006	6672,9500	-0,25%	6690,9900	6690,9900	6605,3700	4.372.043	16.422.168,09
15/11/2006	6689,7300	1,43%	6597,2800	6691,1400	6597,2800	6.247.413	19.738.976,13
14/11/2006	6595,1100	-0,12%	6605,4300	6629,5600	6563,4800	3.022.363	16.386.797,43
13/11/2006	6602,8200	-0,14%	6613,0500	6641,2200	6578,2000	5.255.289	16.231.982,75
10/11/2006	6611,7800	1,55%	6511,0300	6636,0100	6482,0300	7.202.344	28.750.534,94
09/11/2006	6510,9500	0,56%	6475,5000	6538,4700	6475,5000	5.042.164	14.757.729,62
08/11/2006	6474,5300	0,14%	6465,9600	6474,5300	6423,9100	3.593.653	13.084.401,49
07/11/2006	6465,7900	0,36%	6443,1900	6500,3800	6418,6800	4.180.916	14.011.810,99
06/11/2006	6442,8400	1,39%	6357,0400	6484,3100	6357,0400	3.809.834	13.599.719,18
03/11/2006	6354,3500	0,39%	6333,2900	6393,5700	6333,2900	2.943.704	13.350.236,86
02/11/2006	6329,9000	-2,18%	6470,8200	6470,8200	6321,1100	3.619.398	16.037.596,48
01/11/2006	6471,0000	0,23%	6486,3300	6507,8600	6450,2200	4.750.760	23.027.024,44
31/10/2006	6455,8700	0,09%	6420,6300	6479,8500	6420,6300	2.466.677	10.706.289,44
30/10/2006	6449,9900	-0,29%	6462,8900	6464,7700	6407,5400	2.908.643	11.987.689,94
27/10/2006	6468,6700	-0,58%	6506,2300	6507,8600	6458,6300	2.623.260	7.840.406,63
26/10/2006	6506,2300	0,55%	6472,9900	6521,6600	6472,9900	3.192.819	14.675.138,32
25/10/2006	6470,4900	0,07%	6465,7000	6518,4400	6458,9000	3.536.518	13.615.517,13
24/10/2006	6465,9900	0,39%	6446,2400	6498,0200	6446,2400	4.510.550	15.535.168,89
23/10/2006	6440,9000	-0,74%	6490,2700	6529,3200	6432,8200	4.442.557	16.136.754,43
20/10/2006	6488,8700	0,13%	6481,9700	6522,8000	6479,0500	5.782.645	22.805.817,19
19/10/2006	6480,4400	0,18%	6469,5100	6506,1000	6426,5800	6.308.523	25.278.523,80
18/10/2006	6469,0100	2,12%	6334,4700	6491,3500	6311,4300	13.250.288	26.159.650,13
17/10/2006	6334,4700	-0,67%	6376,9200	6376,9200	6291,5300	4.110.855	14.922.522,48
16/10/2006	6376,9200	0,48%	6347,1000	6389,1200	6290,7300	3.771.012	18.800.765,60
13/10/2006	6346,6500	1,87%	6233,8600	6346,6500	6230,8100	6.859.244	42.910.334,13
12/10/2006	6229,8600	2,20%	6096,8900	6229,8600	6096,8900	6.538.077	20.030.662,19
11/10/2006	6095,8200	-0,02%	6145,4500	6146,2800	6083,2900	3.407.453	11.411.192,25
10/10/2006	6097,0100	0,71%	6053,9000	6118,1000	6053,9000	4.356.715	19.326.791,39
09/10/2006	6053,7800	-0,30%	6068,8500	6131,8400	6053,7800	3.286.862	9.848.096,05
06/10/2006	6072,2300	-0,84%	6127,0100	6180,2800	6072,2300	2.812.047	13.890.975,47
05/10/2006	6123,5100	1,41%	6043,7900	6131,8900	6043,7900	3.897.254	21.680.950,79
04/10/2006	6038,3800	1,79%	5933,6700	6038,3800	5926,6400	3.401.556	15.419.648,45
03/10/2006	5932,2000	-1,31%	5981,6500	5996,5700	5932,2000	3.070.949	21.425.397,53
02/10/2006	6010,9700	0,11%	6007,3300	6064,9800	6006,7100	3.218.931	13.931.685,46
29/9/2006	6004,6300	0,01%	6007,3000	6058,2900	5992,7900	4.059.116	14.813.306,42
28/9/2006	6004,1900	-1,39%	6088,3400	6091,6500	5996,8400	4.434.793	17.333.007,65
27/9/2006	6088,7800	-0,27%	6108,8900	6135,8600	6081,2600	3.937.192	17.369.431,77
26/9/2006	6105,5000	0,58%	6075,2800	6126,7400	6067,8100	3.990.964	20.942.963,02
25/9/2006	6070,0700	0,11%	6066,3200	6109,5400	6047,6300	3.416.820	21.689.012,08
22/9/2006	6063,5100	-0,46%	6088,0500	6088,4400	5995,2400	2.323.599	11.851.658,77
21/9/2006	6091,3100	-0,02%	6093,8200	6144,1600	6083,5300	3.861.750	15.082.366,29
20/9/2006	6092,6400	-0,48%	6123,1600	6139,4500	6075,8800	3.789.573	17.256.883,45
19/9/2006	6121,7900	0,00%	6121,8800	6132,9200	6055,0600	2.708.948	8.647.766,10
18/9/2006	6121,4900	-0,06%	6127,8000	6149,8500	6074,7400	2.786.787	10.791.089,82
15/9/2006	6125,1500	0,94%	6068,3500	6125,1500	6033,4000	2.183.564	8.480.356,60
14/9/2006	6068,0600	-0,44%	6097,6900	6134,1900	6045,8600	3.816.058	13.763.211,43
13/9/2006	6094,9100	-0,44%	6125,5200	6208,7800	6092,0100	3.795.404	12.323.053,41
12/9/2006	6121,8400	0,16%	6112,9300	6179,6400	6107,2200	2.184.616	7.598.705,22
11/9/2006	6112,0000	-0,92%	6169,4100	6170,4900	6112,0000	4.042.364	10.369.346,53
08/9/2006	6169,0200	0,45%	6144,3900	6215,9600	6144,3900	3.932.210	11.471.668,93
07/9/2006	6141,4100	-0,50%	6147,1700	6166,2100	6114,1200	2.964.089	16.926.787,47
06/9/2006	6172,0000	-1,16%	6246,2500	6280,9800	6172,0000	4.891.694	19.308.169,55
05/9/2006	6244,5400	-0,61%	6281,9700	6300,1100	6234,8000	3.902.899	22.488.448,46
04/9/2006	6282,8100	-0,67%	6326,2800	6378,2900	6280,6700	3.872.775	16.205.177,71
01/9/2006	6325,2500	1,22%	6264,0700	6328,4300	6247,0000	3.763.561	23.971.642,35
31/8/2006	6249,1400	1,08%	6180,3300	6260,5500	6180,3300	3.843.550	20.604.391,49
30/8/2006	6182,2200	-0,49%	6221,6700	6277,8900	6182,2200	4.161.139	24.141.395,54
29/8/2006	6212,9000	0,45%	6191,1300	6281,6900	6185,0700	3.031.142	19.209.123,97
28/8/2006	6184,9100	-0,94%	6243,5600	6244,1400	6135,7700	3.075.580	9.770.558,25
25/8/2006	6243,8600	-1,97%	6368,6800	6372,1600	6232,4400	3.125.531	12.310.642,95
24/8/2006	6369,0500	0,16%	6359,7100	6389,4700	6346,3800	2.758.816	16.502.650,79
23/8/2006	6358,9100	-0,06%	6363,7800	6369,4700	6297,3800	1.874.560	7.874.279,69
22/8/2006	6362,5400	-0,85%	6421,3600	6447,1300	6346,4700	3.467.527	12.372.571,80
21/8/2006	6417,2900	1,61%	6312,2700	6419,2200	6312,2300	3.896.679	18.525.744,20
18/8/2006	6315,4000	1,68%	6207,0300	6331,0900	6207,0300	2.584.516	16.563.150,63
17/8/2006	6211,1900	0,28%	6195,0100	6244,4300	6191,0400	2.834.980	11.453.644,34
16/8/2006	6194,0000	0,43%	6176,3200	6253,6700	6175,2500	3.583.048	19.262.175,96
14/8/2006	6167,3500	0,15%	6165,1400	6218,4400	6164,1500	1.924.391	5.387.408,61
11/8/2006	6158,3200	0,39%	6139,9300	6200,6000	6133,8800	3.243.455	9.290.955,87
10/8/2006	6134,2500	-1,30%	6196,0000	6196,0000	6134,2500	3.602.393	15.432.409,25
09/8/2006	6215,2900	1,00%	6154,7800	6225,7700	6154,7800	4.359.848	15.447.155,21
08/8/2006	6153,9400	-0,41%	6181,4900	6214,3400	6153,9000	4.513.853	20.228.523,58
07/8/2006	6179,5700	0,77%	6129,2900	6179,5700	6067,2300	3.084.014	12.127.203,03
04/8/2006	6132,5100	1,24%	6056,9600	6132,5100	6056,9600	2.665.944	12.608.839,45
03/8/2006	6057,2000	0,80%	6048,9500	6107,8600	6003,6100	4.218.186	14.187.597,71
02/8/2006	6009,2300	-0,50%	6037,7800	6062,2200	6009,2300	3.161.017	11.824.130,80
01/8/2006	6039,3000	-0,23%	6052,6300	6090,6400	6031,9100	2.466.252	8.432.071,33
31/7/2006	6053,4600	1,36%	5975,8700	6056,6800	5975,8700	2.702.180	10.344.636,03
28/7/2006	5971,9600	-0,43%	5999,4300	6013,7700	5939,8700	3.759.787	11.221.712,08
27/7/2006	5997,4600	1,74%	5896,1100	6047,3600	5896,1100	4.898.847	23.982.092,99
26/7/2006	5894,6300	-0,85%	5948,2300	5976,4300	5894,6300	1.681.901	8.403.235,55
25/7/2006	5944,9800	1,93%	5838,0600	5949,9700	5838,0600	3.380.206	10.650.611,58
24/7/2006	5832,3200	1,47%	5756,4400	5835,0300	5755,0600	1.840.720	5.694.385,45
21/7/2006	5747,7700	-1,52%	5828,1200	5828,1200	5733,2000	2.107.922	9.716.482,03
20/7/2006	5836,2800	2,08%	5731,2900	5846,1900	5731,2900	3.331.868	12.775.666,52
19/7/2006	5717,4500	-0,29%	5748,7700	5782,0400	5713,0500	3.272.301	10.449.374,55
18/7/2006	5734,2300	0,88%	5683,8100	5742,5500	5674,1400	4.817.881	16.969.431,16
17/7/2006	5683,9700	-2,82%	5837,2900	5837,2900	5660,9500	4.105.966	15.182.632,53
14/7/2006	5848,7600	-0,78%	5884,1300	5884,1300	5777,3900	4.020.750	,00
13/7/2006	5894,7000	-2,83%	6060,5700	6060,5700	5893,5500	4.479.831	,00
12/7/2006	6066,2300	-0,32%	6089,5200	6143,9800	6050,2900	2.701.302	,00
11/7/2006	6085,4900	1,09%	6014,6300	6085,4900	5982,1400	2.883.391	,00
10/7/2006	6019,9800	1,35%	5935,9000	6019,9800	5907,8400	1.910.752	,00
07/7/2006	5939,9600	0,75%	5898,1000	5953,8300	5869,7700	2.773.843	,00
06/7/2006	5895,5300	0,74%	5855,0400	5939,3700	5855,0400	3.114.707	,00
05/7/2006	5852,2900	-3,11%	6038,6000	6038,6000	5832,1800	3.544.923	,00
04/7/2006	6040,2700	1,21%	5971,5500	6044,8300	5919,4300	2.572.168	,00
03/7/2006	5968,2300	0,78%	5924,8800	6060,8100	5924,8800	2.836.874	15.158.653,20
30/6/2006	5921,9000	0,97%	5877,4100	6009,0700	5877,4100	4.740.715	,00
29/6/2006	5865,1000	1,71%	5769,6000	5900,3800	5769,6000	3.562.988	,00
28/6/2006	5766,2900	-0,83%	5809,5600	5821,1000	5730,9800	3.207.620	,00
27/6/2006	5814,3500	-0,02%	5818,0600	5830,1400	5759,8200	3.248.343	,00
26/6/2006	5815,6700	-1,43%	5914,4400	5914,4400	5793,2800	2.578.375	,00
23/6/2006	5900,1400	-0,08%	5904,3200	5931,7100	5853,0000	3.085.268	,00
22/6/2006	5904,7100	0,82%	5872,7800	5986,7100	5854,8900	4.283.513	,00
21/6/2006	5856,4200	-0,62%	5888,0800	5926,2200	5764,2400	4.738.423	,00
20/6/2006	5892,7400	1,90%	5773,6900	5892,7400	5767,5300	4.707.931	,00
19/6/2006	5782,8800	2,75%	5647,6700	5811,5800	5647,6700	4.169.083	,00
16/6/2006	5628,3600	-1,41%	5727,8100	5931,2800	5628,3600	6.099.890	,00
15/6/2006	5708,9800	6,53%	5419,5500	5724,9100	5419,5500	6.601.094	,00
14/6/2006	5359,1700	-0,39%	5389,9300	5499,4200	5307,4700	5.465.401	,00
13/6/2006	5380,3700	-6,64%	5736,8100	5736,8100	5342,8500	15.344.233	,00
09/6/2006	5763,1400	1,97%	5667,0300	5829,2200	5665,1100	4.034.667	,00
08/6/2006	5651,9100	-2,88%	5787,6600	5788,7000	5582,7700	5.354.838	,00
07/6/2006	5819,3100	-2,05%	5941,7500	5941,7500	5674,6800	6.795.938	,00
06/6/2006	5940,9200	-1,60%	6019,0300	6039,4600	5840,3400	6.910.642	,00
05/6/2006	6037,6700	-1,70%	6135,0500	6136,1200	5938,1800	3.700.963	,00
02/6/2006	6142,3600	-0,30%	6159,0300	6248,3300	6081,6900	4.892.669	,00
01/6/2006	6160,9700	-1,45%	6236,1900	6295,0000	6150,0900	5.530.387	,00
31/5/2006	6251,5200	0,66%	6144,2000	6272,9600	6124,3300	4.118.507	,00
30/5/2006	6210,7000	-2,54%	6326,2600	6326,2600	6197,3400	4.104.112	,00
29/5/2006	6372,7200	3,97%	6188,1400	6373,4500	6181,2900	5.021.783	,00
26/5/2006	6129,0900	2,44%	6034,6300	6169,9300	6033,5100	4.287.336	,00
25/5/2006	5982,8800	0,23%	5971,6900	6056,1200	5891,2600	4.586.024	,00
24/5/2006	5969,2500	-2,49%	6107,1600	6246,8400	5830,1900	5.862.468	,00
23/5/2006	6121,8500	1,63%	6023,8100	6239,7400	5864,8300	8.146.176	,00
22/5/2006	6023,8100	-7,62%	6438,3900	6470,9400	5979,8700	9.100.688	,00
19/5/2006	6520,3500	-1,32%	6634,0600	6671,5600	6437,6300	6.046.489	,00
18/5/2006	6607,6600	-3,01%	6754,2200	6789,7100	6351,7900	12.091.342	,00
17/5/2006	6812,9300	-2,90%	7028,8400	7067,3800	6778,2000	10.541.995	,00
16/5/2006	7016,0700	-0,18%	7001,8500	7017,1200	6871,8300	9.442.931	,00
15/5/2006	7028,8100	0,59%	6943,0500	7028,8100	6813,5100	5.569.293	,00
12/5/2006	6987,8900	-2,03%	7095,6300	7127,1100	6974,2800	5.824.644	,00
11/5/2006	7132,5200	1,41%	7076,3200	7132,5200	7030,3300	7.852.213	,00
10/5/2006	7033,2200	0,61%	7055,6700	7133,0100	6988,8900	6.252.293	,00
09/5/2006	6990,2900	-0,12%	7001,4800	7029,8500	6951,3000	8.131.806	,00
08/5/2006	6998,4300	1,40%	6932,4700	7075,6200	6926,1500	10.425.546	,00
05/5/2006	6902,1100	0,30%	6891,1100	6954,6900	6877,5100	8.698.194	,00
04/5/2006	6881,7100	2,50%	6697,6900	6923,1200	6697,6900	7.409.582	,00
03/5/2006	6713,6600	0,59%	6683,7300	6774,4300	6670,6600	4.132.593	,00
02/5/2006	6674,5500	2,57%	6581,1000	6674,5500	6580,0000	5.875.635	,00
28/4/2006	6507,0300	-0,73%	6535,7400	6535,7400	6464,2300	4.938.074	,00
27/4/2006	6554,7600	0,36%	6525,4700	6591,4800	6515,4700	6.451.065	,00
26/4/2006	6531,5300	1,27%	6416,9400	6561,3200	6409,1600	8.659.332	,00
25/4/2006	6449,5100	0,29%	6457,3200	6477,9300	6393,9000	3.994.150	,00
20/4/2006	6430,8600	0,79%	6383,3000	6430,8600	6334,1900	3.682.416	,00
19/4/2006	6380,2400	-0,28%	6426,1300	6479,6600	6353,9700	3.159.369	,00
18/4/2006	6398,2000	0,15%	6401,6300	6458,5000	6329,0900	2.570.595	,00
13/4/2006	6388,6400	1,04%	6358,6700	6425,5600	6340,8800	3.359.281	,00
12/4/2006	6322,8300	-1,19%	6388,8200	6388,8200	6298,5500	2.949.275	,00
11/4/2006	6398,8100	-0,13%	6408,7600	6429,9000	6375,7800	4.840.664	,00
10/4/2006	6407,1500	-0,09%	6403,5700	6437,6900	6339,5700	4.652.109	,00
07/4/2006	6413,1500	0,56%	6374,1000	6433,3000	6307,8400	4.914.212	,00
06/4/2006	6377,5900	2,83%	6199,3300	6377,5900	6199,3300	6.169.268	,00
05/4/2006	6202,1900	1,61%	6058,4500	6202,1900	6058,4500	5.255.709	,00
04/4/2006	6103,9900	0,20%	6118,0400	6155,5800	6085,5500	5.100.210	,00
03/4/2006	6091,5700	1,50%	6004,9400	6091,5700	5994,1200	4.894.497	,00
31/3/2006	6001,6800	0,11%	6034,8400	6057,8800	5965,7300	2.565.808	,00
30/3/2006	5995,0800	0,60%	5986,7400	6046,2300	5984,1100	2.602.116	,00
29/3/2006	5959,2300	0,17%	5949,1200	5998,7300	5933,9100	2.587.863	,00
28/3/2006	5949,1200	-2,19%	6066,7600	6070,2300	5905,5400	4.265.793	,00
27/3/2006	6082,1000	-1,26%	6148,3300	6164,5900	6080,5100	3.964.841	,00
24/3/2006	6159,9200	0,69%	6131,5800	6182,1500	6100,7800	5.939.013	,00
23/3/2006	6117,5800	0,74%	6079,0000	6131,6200	6074,4900	4.840.038	,00
22/3/2006	6072,3500	-1,50%	6130,6100	6131,6400	6052,3400	2.879.443	,00
21/3/2006	6164,9700	2,06%	6029,0800	6164,9700	6001,9200	4.342.659	,00
20/3/2006	6040,5000	2,34%	5954,4100	6049,0700	5954,4100	5.599.376	,00
17/3/2006	5902,1100	-0,48%	5971,9800	6024,3700	5891,9000	3.972.422	,00
16/3/2006	5930,4600	1,82%	5833,9200	5943,3800	5833,8300	4.536.051	,00
15/3/2006	5824,4300	1,45%	5761,9100	5878,7200	5759,6500	5.301.301	,00
14/3/2006	5741,2400	-2,44%	5883,1400	5895,9900	5741,2400	4.062.481	,00
13/3/2006	5884,9900	2,81%	5750,4200	5884,9900	5736,9100	4.377.578	,00
10/3/2006	5724,3900	-0,33%	5788,8500	5792,7300	5690,5300	4.934.535	,00
09/3/2006	5743,4300	1,40%	5781,3800	5809,1000	5707,9500	6.625.752	,00
08/3/2006	5664,2200	0,51%	5616,0400	5726,4300	5507,9900	9.414.377	,00
07/3/2006	5635,5800	-3,42%	5825,6600	5833,5000	5617,6300	7.539.873	,00
03/3/2006	5834,8800	-0,68%	5964,5800	5964,5800	5791,8200	5.630.368	,00
02/3/2006	5874,8600	-1,49%	5951,6700	6010,9100	5828,1100	5.904.080	,00
01/3/2006	5963,9100	-2,84%	6134,7900	6162,6700	5941,8700	6.913.125	,00
28/2/2006	6138,2000	3,12%	5956,8200	6138,2000	5935,8200	7.649.913	,00
27/2/2006	5952,5500	-1,75%	6066,0700	6076,9400	5943,7900	5.538.642	,00
24/2/2006	6058,7300	0,08%	6075,7900	6108,1000	6005,7600	4.925.596	,00
23/2/2006	6053,8300	1,28%	5978,3800	6053,8300	5936,6400	11.973.452	,00
22/2/2006	5977,4100	0,75%	5930,8200	6000,9700	5927,9200	7.616.845	,00
21/2/2006	5933,1500	1,13%	5907,9300	5962,5600	5896,6100	9.542.896	,00
20/2/2006	5866,7200	1,00%	5817,6300	5888,7300	5817,6300	4.975.355	,00
17/2/2006	5808,6700	-0,16%	5811,0500	5852,1600	5768,2200	3.692.669	,00
16/2/2006	5817,9300	2,78%	5668,7200	5841,6900	5668,7200	4.514.773	,00
15/2/2006	5660,7400	-0,37%	5688,6100	5741,1700	5634,3700	5.007.279	,00
14/2/2006	5681,8400	-1,22%	5695,0200	5781,2000	5677,8300	5.139.129	,00
13/2/2006	5752,2100	-1,39%	5846,9700	5849,9000	5734,7000	5.383.693	,00
10/2/2006	5833,1100	-0,11%	5821,4000	5853,7400	5813,7700	4.629.953	,00
09/2/2006	5839,7500	-0,19%	5869,2800	5923,0400	5827,4300	6.434.665	,00
08/2/2006	5850,8300	-0,07%	5844,8900	5882,6600	5799,9400	7.612.740	,00
07/2/2006	5855,1200	0,83%	5847,5400	5925,5500	5816,2200	8.326.087	,00
06/2/2006	5807,1700	0,76%	5802,3500	5835,5100	5788,3000	8.807.497	,00
03/2/2006	5763,5000	-0,05%	5773,8100	5855,5100	5746,5200	7.567.843	,00
02/2/2006	5766,6400	3,22%	5698,0700	5766,6400	5667,0600	10.237.695	,00
01/2/2006	5586,6500	1,85%	5487,5500	5593,8600	5465,1100	6.718.698	,00
31/1/2006	5485,2900	0,33%	5394,2800	5563,0500	5394,2800	7.431.921	,00
30/1/2006	5467,3200	1,12%	5445,3800	5493,8400	5387,9900	3.223.322	,00
27/1/2006	5406,5200	0,37%	5427,5400	5446,0700	5349,8100	3.853.356	,00
26/1/2006	5386,6500	-0,73%	5430,3900	5471,0300	5357,3900	4.811.844	,00
25/1/2006	5426,3000	-0,19%	5433,7300	5504,8500	5418,8700	5.356.487	,00
24/1/2006	5436,8900	1,81%	5354,7600	5437,4600	5354,7600	6.882.581	,00
23/1/2006	5340,3600	-0,44%	5326,1400	5340,3600	5264,1300	4.970.488	,00
20/1/2006	5363,8500	0,09%	5375,2000	5472,6500	5352,5300	7.025.583	,00
19/1/2006	5358,9300	2,27%	5259,9800	5358,9300	5234,6900	7.118.053	,00
18/1/2006	5239,9600	0,10%	5168,2900	5243,9700	5131,3600	5.908.000	,00
17/1/2006	5234,9700	-0,03%	5204,0100	5279,0400	5196,8700	8.557.307	,00
16/1/2006	5236,5500	0,53%	5244,3400	5274,4900	5228,0400	6.109.137	,00
13/1/2006	5208,8200	0,43%	5159,6000	5235,1600	5147,4900	9.111.420	,00
12/1/2006	5186,3700	2,06%	5081,4300	5186,3700	5052,8100	6.579.038	,00
11/1/2006	5081,9000	0,40%	5055,6800	5118,0200	5055,6800	7.918.587	,00
10/1/2006	5061,8200	-0,23%	5067,7700	5092,7100	5014,2100	4.953.697	,00
09/1/2006	5073,6000	-1,56%	5166,0900	5188,7200	5048,1100	6.926.620	,00
05/1/2006	5154,1400	0,15%	5190,3200	5203,0900	5115,0500	6.672.582	,00
04/1/2006	5146,4700	1,43%	5096,6500	5173,4800	5096,6500	7.231.772	,00
03/1/2006	5074,0100	0,47%	4988,9800	5119,3400	4988,9800	6.646.570	,00
02/1/2006	5050,2000	0,00%	4992,8800	5074,1200	4988,0900	8.807.933	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%