Συνεχης ενημερωση

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ (ΔΚΩ)

5.797,95

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	5328,3500	-0,46%	5353,0600	5368,6300	5313,2500	367.607	5.728.073,08
20/12/2006	5353,0600	2,45%	5227,6900	5356,2000	5227,6900	435.941	6.170.411,44
19/12/2006	5225,1400	-1,15%	5286,0600	5286,0600	5225,1400	1.043.985	18.960.663,23
18/12/2006	5286,0600	-1,47%	5364,8800	5364,8800	5286,0600	270.972	3.922.150,32
15/12/2006	5364,8800	2,30%	5244,2700	5364,8800	5244,2700	516.126	8.494.905,18
14/12/2006	5244,2700	-1,57%	5329,7600	5356,9800	5244,2700	435.091	7.113.911,62
13/12/2006	5328,1600	0,19%	5318,1800	5364,5700	5270,4700	323.555	4.215.768,38
12/12/2006	5318,1800	-0,93%	5368,0200	5368,0200	5312,0000	320.012	5.502.484,46
11/12/2006	5368,0200	-0,22%	5379,7800	5382,8000	5319,3300	270.381	4.524.631,00
08/12/2006	5379,7800	0,13%	5372,7700	5386,3800	5317,9300	280.103	4.862.893,00
07/12/2006	5372,7700	0,84%	5327,8000	5372,7700	5273,3600	242.765	3.889.102,80
06/12/2006	5327,8000	-0,40%	5293,6000	5367,7700	5261,4100	259.643	3.047.132,44
05/12/2006	5349,2800	0,25%	5335,2400	5366,7800	5275,4600	394.905	6.287.282,60
04/12/2006	5336,0900	0,55%	5307,0500	5346,6300	5284,3700	587.855	11.220.595,50
01/12/2006	5307,0500	3,73%	5116,0000	5307,7800	5116,0000	594.141	10.869.607,58
30/11/2006	5116,0000	-1,55%	5196,7400	5256,1700	5111,1800	468.248	8.339.357,06
29/11/2006	5196,7400	-0,18%	5206,3500	5255,4600	5179,5400	773.687	14.127.348,86
28/11/2006	5205,9200	-2,82%	5356,7400	5356,7400	5175,5100	587.780	9.556.432,02
27/11/2006	5356,7400	-1,62%	5444,8700	5445,3300	5318,5300	609.658	10.473.649,00
24/11/2006	5444,8700	0,95%	5393,8600	5444,8700	5335,2200	363.570	6.607.149,32
23/11/2006	5393,8600	-0,29%	5409,6100	5423,4700	5364,7700	316.216	5.255.873,04
22/11/2006	5409,6100	0,50%	5382,6800	5428,0400	5319,3100	505.348	8.932.153,00
21/11/2006	5382,6800	-1,67%	5486,6800	5509,3600	5271,5500	1.103.591	20.754.390,53
20/11/2006	5474,3200	0,10%	5469,0600	5489,2700	5421,9600	627.571	10.906.146,38
17/11/2006	5469,0600	0,60%	5436,6700	5506,1200	5436,6700	660.966	11.026.426,96
16/11/2006	5436,6700	0,03%	5435,0700	5455,9300	5398,1100	473.641	7.501.290,68
15/11/2006	5435,0700	1,25%	5368,0200	5442,4800	5358,9500	692.554	11.951.311,76
14/11/2006	5368,0200	0,44%	5344,5900	5381,6700	5343,0900	288.460	3.903.533,94
13/11/2006	5344,5900	-0,15%	5352,7100	5380,7700	5323,4400	569.847	9.741.622,08
10/11/2006	5352,7100	0,20%	5338,9500	5387,2300	5299,3700	654.113	9.611.201,36
09/11/2006	5342,1400	0,03%	5337,8300	5367,6100	5326,9700	348.453	4.764.237,40
08/11/2006	5340,3900	-0,85%	5385,9100	5389,3100	5296,3300	471.114	7.428.636,28
07/11/2006	5385,9100	-0,92%	5435,7700	5435,7700	5336,9300	692.615	12.629.852,40
06/11/2006	5435,7700	0,18%	5425,9500	5436,1700	5368,7100	479.132	7.769.313,38
03/11/2006	5425,9500	0,06%	5422,5500	5445,5200	5392,5000	612.119	11.025.827,50
02/11/2006	5422,5500	0,37%	5402,3900	5445,9800	5382,5400	502.709	8.472.755,48
01/11/2006	5402,3900	-0,30%	5418,6700	5452,8800	5368,6700	368.923	5.882.199,82
31/10/2006	5418,6700	1,00%	5314,6700	5476,6300	5314,6700	457.157	8.166.231,18
30/10/2006	5365,0200	0,61%	5332,7300	5365,0200	5280,7600	166.087	2.607.806,60
27/10/2006	5332,7300	-0,82%	5376,6700	5392,2800	5300,5300	273.311	4.448.920,16
26/10/2006	5376,6700	-0,80%	5419,8700	5424,6800	5356,3400	492.516	8.681.432,36
25/10/2006	5419,8700	-0,13%	5426,9600	5460,7200	5400,6800	431.717	7.579.766,50
24/10/2006	5426,9600	0,30%	5410,7700	5452,0400	5398,4200	545.085	9.650.575,78
23/10/2006	5410,7700	0,09%	5405,9400	5417,1700	5380,6100	298.165	4.135.763,72
20/10/2006	5405,9400	0,38%	5385,2700	5444,7100	5350,6300	847.681	15.097.169,29
19/10/2006	5385,2700	-1,42%	5462,8800	5520,9900	5385,2700	640.274	12.299.801,60
18/10/2006	5462,8800	-0,65%	5498,6300	5498,6300	5418,0700	536.418	9.975.359,50
17/10/2006	5498,6300	-0,10%	5504,3500	5504,3500	5445,5600	558.600	10.638.361,80
16/10/2006	5504,3500	-1,00%	5559,7100	5572,3200	5443,9500	312.849	5.578.155,22
13/10/2006	5559,7100	0,04%	5557,3500	5627,9900	5515,9800	2.267.705	35.534.659,54
12/10/2006	5557,3500	0,92%	5506,5000	5557,3500	5470,2100	340.848	5.572.055,20
11/10/2006	5506,5000	1,11%	5444,4600	5511,7400	5430,9600	752.130	14.779.422,00
10/10/2006	5446,1500	1,43%	5369,5900	5460,3100	5346,9100	403.609	7.410.531,18
09/10/2006	5369,5900	0,87%	5323,3000	5436,7600	5296,0800	335.022	6.140.213,14
06/10/2006	5323,3000	-3,11%	5494,0500	5494,0500	5323,3000	320.346	5.943.393,42
05/10/2006	5494,0500	1,94%	5389,3600	5497,7600	5389,3600	971.425	18.465.360,30
04/10/2006	5389,3600	3,87%	5188,5100	5389,3600	5152,2200	1.443.476	27.995.897,42
03/10/2006	5188,5100	-0,16%	5151,6200	5209,9000	5142,6600	442.324	8.107.823,54
02/10/2006	5196,9800	0,73%	5159,4000	5196,9800	5120,1500	685.600	12.575.185,73
29/9/2006	5159,4000	1,54%	5081,7700	5159,4000	5081,7700	605.021	10.711.829,06
28/9/2006	5081,1300	0,15%	5073,7700	5090,7300	5038,9100	485.689	8.581.322,08
27/9/2006	5073,7700	0,12%	5067,5400	5107,0800	5013,8600	730.070	12.657.950,04
26/9/2006	5067,5400	-0,71%	5042,8700	5104,3300	5042,8700	402.174	6.761.958,92
25/9/2006	5103,8800	0,64%	5071,4400	5118,7400	5071,0100	400.624	7.084.352,02
22/9/2006	5071,4400	-1,14%	5129,9500	5129,9500	5023,3100	398.145	6.812.669,18
21/9/2006	5130,1600	0,21%	5119,5100	5192,0300	5119,5100	662.064	12.184.363,04
20/9/2006	5119,5100	1,62%	5037,7000	5128,4000	5037,7000	478.247	8.658.092,92
19/9/2006	5037,7000	0,76%	4999,5500	5037,7000	4975,2100	328.638	5.831.215,56
18/9/2006	4999,5500	-1,16%	5058,4200	5081,9200	4988,6500	201.570	2.504.063,66
15/9/2006	5058,4200	1,97%	4960,8700	5058,4200	4957,1200	411.352	6.332.359,36
14/9/2006	4960,8700	-1,51%	5036,7600	5106,7300	4960,8700	566.017	9.426.241,86
13/9/2006	5036,7600	-1,98%	5140,0000	5193,3900	5036,7600	403.042	6.012.049,36
12/9/2006	5138,3000	-1,53%	5218,0300	5248,0700	5138,3000	397.602	7.323.380,86
11/9/2006	5218,0300	1,39%	5146,2400	5219,7400	5124,0500	400.139	7.264.238,92
08/9/2006	5146,2400	0,91%	5100,0200	5153,8500	5082,6500	253.894	4.541.656,54
07/9/2006	5100,0200	0,29%	5034,3100	5104,4800	5031,8100	205.438	3.507.399,16
06/9/2006	5085,2000	-1,34%	5154,0800	5158,6100	5076,1200	141.973	2.070.270,62
05/9/2006	5154,0800	0,62%	5122,1800	5154,0800	5056,1700	240.234	4.029.161,64
04/9/2006	5122,1800	0,87%	5077,8700	5141,3900	5077,8700	354.430	5.856.440,94
01/9/2006	5077,8700	0,15%	5089,1400	5098,7900	5038,8700	231.018	3.901.071,78
31/8/2006	5070,2100	2,22%	4960,1100	5070,2100	4936,1800	295.517	5.098.864,88
30/8/2006	4960,1100	-2,06%	5019,3300	5065,2600	4960,1100	512.313	9.088.046,68
29/8/2006	5064,1800	1,96%	4966,9600	5075,3900	4966,9600	330.005	5.337.772,74
28/8/2006	4966,9600	-1,38%	5036,4700	5047,7200	4891,9200	435.038	6.721.335,54
25/8/2006	5036,4700	-0,79%	5076,4800	5099,4100	5028,0100	614.939	10.496.039,82
24/8/2006	5076,4800	-0,42%	5097,8500	5129,1400	5054,8400	642.555	11.305.508,22
23/8/2006	5097,8500	-0,18%	5109,4300	5158,8700	5096,2200	349.616	5.292.704,96
22/8/2006	5106,8700	-0,31%	5122,6900	5133,0100	5083,2800	221.460	3.255.778,26
21/8/2006	5122,6900	-0,18%	5131,8000	5137,0800	5092,6600	570.088	6.835.644,38
18/8/2006	5132,0200	0,28%	5117,6100	5158,6400	5111,9800	276.369	4.331.786,56
17/8/2006	5117,6100	0,02%	5116,6000	5227,1800	5105,9800	786.927	12.551.711,16
16/8/2006	5116,6000	1,44%	5043,9500	5122,0300	5043,7900	644.031	7.973.430,90
14/8/2006	5043,9500	1,04%	4992,1900	5046,9100	4992,1900	69.644	1.060.218,02
11/8/2006	4992,1900	-0,94%	5039,3400	5061,2300	4990,7700	159.882	2.393.892,24
10/8/2006	5039,3400	-1,50%	5115,2200	5115,2200	5004,9300	146.136	2.411.533,52
09/8/2006	5115,8500	-0,17%	5124,6900	5124,6900	5054,5200	255.393	4.387.537,46
08/8/2006	5124,6900	-0,20%	5135,0800	5152,8600	5094,6500	301.413	5.057.968,78
07/8/2006	5135,0800	0,47%	5109,3700	5135,0800	5028,4500	142.841	2.190.043,74
04/8/2006	5110,8600	1,53%	5033,7200	5110,8600	5015,5700	155.817	2.439.086,76
03/8/2006	5033,7200	-0,88%	5087,7800	5087,7800	4982,5700	257.852	4.291.665,44
02/8/2006	5078,5400	1,18%	5019,5300	5078,5400	5019,5300	241.860	3.627.649,52
01/8/2006	5019,5300	-0,79%	5059,6200	5059,6200	4994,0800	694.159	9.375.288,04
31/7/2006	5059,6200	0,33%	5042,9300	5126,7200	5010,7900	484.991	7.217.931,20
28/7/2006	5042,9300	0,69%	5008,5900	5155,0000	4979,8900	361.158	6.473.504,43
27/7/2006	5008,5900	1,15%	4951,6200	5042,9700	4951,6200	177.531	2.360.303,98
26/7/2006	4951,6200	-1,01%	5002,1100	5027,1000	4942,2900	213.080	3.186.843,20
25/7/2006	5002,1100	2,82%	4865,0300	5030,5700	4865,0300	405.558	6.339.892,32
24/7/2006	4865,0300	1,44%	4764,4300	4865,0300	4764,4300	206.705	3.044.207,30
21/7/2006	4796,1800	-0,18%	4804,5700	4826,9400	4757,0100	333.335	5.408.558,26
20/7/2006	4804,7800	1,10%	4752,6900	4841,2700	4752,6900	241.242	3.858.190,10
19/7/2006	4752,6900	-2,18%	4839,7900	4895,4800	4752,6900	470.063	7.831.631,32
18/7/2006	4858,7200	1,68%	4778,4900	4859,5500	4730,0300	378.421	5.426.375,66
17/7/2006	4778,4900	-3,10%	4931,2500	4931,2500	4778,4900	289.906	4.361.042,50
14/7/2006	4931,2500	0,49%	4906,3600	4951,2100	4832,1000	379.501	,00
13/7/2006	4907,4200	-2,16%	5015,5800	5015,5800	4907,4200	255.342	,00
12/7/2006	5015,5800	0,99%	4966,8200	5038,4400	4933,4300	140.347	,00
11/7/2006	4966,6100	-0,57%	4995,1000	5030,8900	4939,4200	207.784	,00
10/7/2006	4995,1000	0,17%	4986,4400	4995,1000	4899,3700	188.067	,00
07/7/2006	4986,4400	1,51%	4912,5000	4986,4400	4871,6800	421.085	,00
06/7/2006	4912,5000	0,86%	4870,5000	4929,2600	4870,5000	281.209	,00
05/7/2006	4870,5000	-3,29%	5036,1300	5039,1700	4864,2700	293.676	,00
04/7/2006	5036,1300	-0,12%	5042,3300	5055,4600	4981,6700	383.943	,00
03/7/2006	5042,3300	0,56%	5014,3200	5055,5800	5005,5800	270.999	4.209.938,26
30/6/2006	5014,3200	0,44%	4993,9700	5055,2900	4993,9700	466.327	,00
29/6/2006	4992,2600	0,68%	4960,8700	5004,2500	4905,6300	722.070	,00
28/6/2006	4958,5300	-0,41%	4978,8100	4978,8100	4916,8800	229.094	,00
27/6/2006	4978,8100	0,60%	4949,0600	4980,8100	4938,0700	216.936	,00
26/6/2006	4949,0600	-2,17%	5059,0500	5071,5500	4911,5200	263.661	,00
23/6/2006	5059,0500	0,20%	5048,9300	5062,5300	5015,4600	258.182	,00
22/6/2006	5048,9300	-1,58%	5131,1500	5144,0000	4991,5300	470.951	,00
21/6/2006	5129,8700	-0,89%	5175,7800	5175,7800	5030,1800	270.986	,00
20/6/2006	5175,7800	0,53%	5148,7200	5197,6100	5146,6600	268.791	,00
19/6/2006	5148,7200	0,70%	5113,1600	5220,2900	5101,4300	1.539.338	,00
16/6/2006	5113,1600	1,23%	5051,0100	5157,2700	4992,6800	429.687	,00
15/6/2006	5051,0100	3,65%	4957,6500	5077,6600	4898,6800	462.301	,00
14/6/2006	4873,3600	3,52%	4707,8600	4876,4100	4707,8600	2.837.717	,00
13/6/2006	4707,8600	-3,85%	4895,7000	4895,7000	4673,1900	928.817	,00
09/6/2006	4896,5500	0,22%	4885,5900	4977,8200	4875,5000	438.880	,00
08/6/2006	4885,5900	-2,87%	5028,0000	5028,0000	4884,5000	491.313	,00
07/6/2006	5029,7000	-0,41%	5050,2200	5126,7500	4832,9400	848.736	,00
06/6/2006	5050,2200	-3,13%	5212,5700	5212,5700	5050,2200	473.106	,00
05/6/2006	5213,2100	-0,30%	5228,2700	5255,7100	5154,3400	565.380	,00
02/6/2006	5228,9100	1,96%	5154,5700	5297,1300	5125,5600	562.470	,00
01/6/2006	5128,1500	-1,11%	5177,2300	5184,7300	5079,9400	378.672	,00
31/5/2006	5185,9300	-0,84%	5174,9800	5251,4900	5078,1500	614.089	,00
30/5/2006	5229,8300	-2,04%	5387,6000	5387,6000	5177,4800	263.767	,00
29/5/2006	5338,6300	0,74%	5320,7300	5377,5100	5293,1300	268.363	,00
26/5/2006	5299,2700	2,92%	5203,5600	5299,2700	5203,5600	340.000	,00
25/5/2006	5149,1300	1,40%	5096,2000	5149,1300	5037,5600	510.272	,00
24/5/2006	5078,0500	-3,11%	5209,1900	5273,0800	5078,0500	510.029	,00
23/5/2006	5240,9400	2,85%	5159,3200	5382,2700	4937,3300	1.064.921	,00
22/5/2006	5095,8100	-4,51%	5299,3400	5356,0500	5062,5800	858.916	,00
19/5/2006	5336,4200	-1,51%	5444,5100	5466,4300	5309,8600	665.100	,00
18/5/2006	5417,9700	-1,26%	5514,0100	5514,0100	5256,1400	658.174	,00
17/5/2006	5487,3500	-2,85%	5684,8200	5695,0100	5487,3500	659.430	,00
16/5/2006	5648,5300	0,23%	5667,1000	5681,7600	5606,0900	950.574	,00
15/5/2006	5635,3500	-0,41%	5686,5100	5710,1000	5573,1100	1.012.210	,00
12/5/2006	5658,3800	-0,75%	5701,0600	5701,0600	5582,7400	492.043	,00
11/5/2006	5701,0600	1,22%	5677,8300	5704,7400	5642,7900	487.637	,00
10/5/2006	5632,4700	-0,71%	5781,8200	5781,8200	5632,4700	1.605.040	,00
09/5/2006	5672,9500	-2,34%	5803,9900	5831,1900	5672,9500	624.464	,00
08/5/2006	5808,9900	0,80%	5788,2500	5843,1400	5771,1800	511.507	,00
05/5/2006	5763,0700	-1,49%	5791,7900	5817,6900	5719,7200	472.147	,00
04/5/2006	5850,3000	1,63%	5809,4000	5900,2700	5809,4000	1.834.716	,00
03/5/2006	5756,6800	3,78%	5653,1200	5765,3100	5572,7200	2.213.069	,00
02/5/2006	5546,7500	1,28%	5526,1800	5597,1300	5508,6900	1.099.269	,00
28/4/2006	5476,4800	1,82%	5365,9300	5476,4800	5337,0000	1.094.329	,00
27/4/2006	5378,7500	0,70%	5385,4900	5510,4700	5320,3000	1.000.009	,00
26/4/2006	5341,3800	1,03%	5287,0300	5345,1300	5255,2800	476.622	,00
25/4/2006	5287,0300	-0,95%	5356,1300	5356,1300	5234,1900	1.304.127	,00
20/4/2006	5337,9800	-0,09%	5378,8700	5378,8700	5329,7200	409.363	,00
19/4/2006	5342,5800	1,21%	5346,7600	5368,1700	5311,2300	843.743	,00
18/4/2006	5278,7200	-0,19%	5315,3300	5351,6200	5278,7200	446.726	,00
13/4/2006	5288,5600	0,21%	5300,2200	5329,9300	5213,8500	320.291	,00
12/4/2006	5277,5400	0,96%	5257,4000	5285,0400	5229,7500	431.273	,00
11/4/2006	5227,3500	-2,51%	5361,9400	5361,9400	5214,3400	629.305	,00
10/4/2006	5361,9400	2,23%	5290,2500	5361,9400	5271,5500	790.047	,00
07/4/2006	5244,8900	0,74%	5249,6500	5258,7200	5194,2200	522.705	,00
06/4/2006	5206,4100	0,19%	5200,4500	5261,8900	5163,9800	844.702	,00
05/4/2006	5196,7100	0,22%	5186,8700	5226,1200	5119,3300	695.715	,00
04/4/2006	5185,4000	-1,04%	5280,7100	5313,7500	5185,4000	710.134	,00
03/4/2006	5239,8800	-1,03%	5294,5600	5303,8700	5239,8800	504.805	,00
31/3/2006	5294,5600	0,28%	5280,0200	5300,2400	5218,4600	387.100	,00
30/3/2006	5280,0200	-1,57%	5368,9400	5368,9400	5266,1100	395.394	,00
29/3/2006	5364,1200	1,31%	5198,1500	5410,1300	5154,8200	1.088.391	,00
28/3/2006	5294,6500	-0,87%	5315,7600	5315,7600	5199,6000	1.239.063	,00
27/3/2006	5340,9400	-1,65%	5430,6200	5447,0200	5310,3900	518.897	,00
24/3/2006	5430,6200	0,69%	5409,4100	5449,9800	5313,6400	904.270	,00
23/3/2006	5393,2800	2,09%	5297,3500	5402,8200	5286,4300	627.036	,00
22/3/2006	5282,9500	0,44%	5253,8100	5282,9500	5234,3200	866.430	,00
21/3/2006	5259,5900	-0,54%	5306,2300	5349,9400	5259,5900	510.374	,00
20/3/2006	5288,0800	0,43%	5386,9100	5386,9100	5264,3400	566.162	,00
17/3/2006	5265,2400	-1,33%	5467,9600	5467,9600	5265,2400	1.265.360	,00
16/3/2006	5336,0200	2,66%	5236,4900	5397,9600	5230,3200	1.839.169	,00
15/3/2006	5197,7900	1,61%	5144,3500	5223,1500	5131,1700	805.220	,00
14/3/2006	5115,3200	0,32%	5152,8700	5152,8700	5095,1600	550.334	,00
13/3/2006	5099,1600	1,12%	5066,9500	5144,8400	5066,9500	402.184	,00
10/3/2006	5042,7600	2,03%	5030,0300	5042,7600	4966,1600	427.946	,00
09/3/2006	4942,4600	-0,71%	5026,0900	5039,4100	4941,7800	500.584	,00
08/3/2006	4977,7100	-0,46%	4995,7000	5029,2200	4899,6400	1.611.430	,00
07/3/2006	5000,5400	-2,51%	5125,1700	5130,0100	4975,0200	1.403.034	,00
03/3/2006	5129,1700	-0,06%	5135,7900	5158,3000	5111,0500	640.767	,00
02/3/2006	5132,2900	0,55%	5119,1800	5194,0600	5103,3300	981.212	,00
01/3/2006	5104,3200	-1,00%	5160,5300	5164,8700	5090,8700	998.227	,00
28/2/2006	5155,6900	2,41%	5034,5900	5155,6900	5007,7400	566.947	,00
27/2/2006	5034,5900	-2,35%	5160,6600	5162,9800	5028,6500	759.986	,00
24/2/2006	5155,8300	-1,28%	5175,4000	5225,1100	5155,8300	481.341	,00
23/2/2006	5222,4500	2,07%	5124,7100	5250,1400	5116,8600	1.069.538	,00
22/2/2006	5116,3700	-1,25%	5205,1300	5245,6500	5116,3700	750.510	,00
21/2/2006	5180,9400	0,13%	5205,8100	5248,5100	5180,0600	788.742	,00
20/2/2006	5174,1200	-0,10%	5189,0500	5192,5600	5127,5000	430.248	,00
17/2/2006	5179,3800	2,66%	5151,3900	5179,3800	5116,8700	1.345.701	,00
16/2/2006	5044,9600	2,14%	5000,7000	5079,4400	5000,7000	1.203.386	,00
15/2/2006	4939,1500	0,81%	4914,1900	5002,6000	4914,1900	649.744	,00
14/2/2006	4899,6700	-1,32%	4989,2200	5036,7500	4899,6700	583.091	,00
13/2/2006	4965,0300	2,43%	4902,9300	5029,5900	4882,2500	1.034.104	,00
10/2/2006	4847,0500	0,79%	4809,2300	4850,3300	4809,2300	696.924	,00
09/2/2006	4809,2300	0,26%	4835,4800	4854,4800	4777,5400	920.762	,00
08/2/2006	4796,7800	-0,72%	4852,6600	4860,6500	4787,8200	1.192.667	,00
07/2/2006	4831,6300	-0,97%	4861,0000	4910,8500	4820,8500	2.050.287	,00
06/2/2006	4879,0200	0,25%	4973,1600	4973,1600	4865,0500	659.585	,00
03/2/2006	4866,7300	-0,80%	4949,3100	4959,4700	4858,1600	617.285	,00
02/2/2006	4905,7700	0,14%	4891,9600	4962,4900	4876,1100	747.617	,00
01/2/2006	4898,9700	0,37%	4876,7300	4914,5900	4828,3500	1.004.706	,00
31/1/2006	4880,7200	0,57%	4853,2600	4943,0000	4853,2600	1.523.083	,00
30/1/2006	4853,2600	-1,99%	4947,0000	4955,3400	4853,2600	606.110	,00
27/1/2006	4951,8400	-1,28%	5023,5900	5062,7800	4919,4900	1.360.081	,00
26/1/2006	5016,0900	0,06%	5072,7500	5078,9200	4996,0200	887.894	,00
25/1/2006	5012,8800	-2,90%	5176,3200	5185,6500	4945,9900	3.001.917	,00
24/1/2006	5162,6500	-1,76%	5230,9200	5230,9200	5152,7400	1.583.082	,00
23/1/2006	5255,1100	-0,57%	5251,1400	5286,8300	5233,1200	1.170.909	,00
20/1/2006	5285,5000	0,41%	5263,9700	5317,7500	5263,9700	1.029.570	,00
19/1/2006	5263,9700	1,35%	5193,7800	5273,8700	5193,7800	1.350.520	,00
18/1/2006	5193,7800	-3,20%	5301,0800	5301,0800	5193,7800	1.012.165	,00
17/1/2006	5365,4400	0,93%	5272,7300	5365,4400	5223,5100	1.908.611	,00
16/1/2006	5315,9200	0,67%	5301,3300	5409,5800	5301,3300	1.310.314	,00
13/1/2006	5280,6400	0,45%	5268,8500	5329,2500	5227,4800	919.622	,00
12/1/2006	5257,0000	1,24%	5248,7100	5263,3700	5198,1600	823.061	,00
11/1/2006	5192,8300	0,94%	5197,4400	5271,4800	5192,8300	1.846.403	,00
10/1/2006	5144,2300	0,14%	5092,9600	5184,5300	5067,4400	1.772.009	,00
09/1/2006	5136,9900	-0,27%	5126,7000	5281,1600	5117,0300	1.237.473	,00
05/1/2006	5150,8900	-0,83%	5225,8900	5225,8900	5150,8900	795.737	,00
04/1/2006	5194,2000	-1,47%	5277,1300	5277,1300	5184,5300	1.254.521	,00
03/1/2006	5271,8000	3,18%	5123,9000	5276,4100	5123,9000	1.288.943	,00
02/1/2006	5109,3900	0,00%	5031,2000	5109,3900	5018,0200	431.890	,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.%