Συνεχης ενημερωση

FTSE/Χ.Α Μέσα Ενημέρωσης (ΔΜΕ)

1.963,86

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
08/4/2008	5641,6700	2,98%	5473,9100	5665,1700	5396,0100	1.495.290	,00
07/4/2008	5478,4600	-1,72%	5574,5300	5653,2700	5463,9600	1.045.136	,00
04/4/2008	5574,4900	-3,38%	5727,7900	5806,9400	5574,4900	758.568	,00
03/4/2008	5769,2700	-1,23%	5841,1200	5874,5300	5726,4600	733.075	,00
02/4/2008	5841,1200	-1,71%	5942,4900	6071,4300	5800,8200	1.277.012	,00
01/4/2008	5942,4900	2,58%	5849,9200	5956,3100	5828,9300	951.260	,00
31/3/2008	5793,1800	3,53%	5609,4000	5793,1800	5515,4900	773.300	,00
28/3/2008	5595,5700	1,13%	5537,7400	5638,8600	5484,2700	1.156.547	,00
27/3/2008	5533,2000	0,40%	5447,1700	5623,4600	5447,1700	511.904	,00
26/3/2008	5511,0800	2,81%	5383,1800	5536,5600	5379,1800	678.745	,00
20/3/2008	5360,2100	-1,91%	5464,3800	5534,1700	5330,5300	936.643	,00
19/3/2008	5464,3800	2,12%	5378,6400	5575,7500	5378,6400	1.472.521	,00
18/3/2008	5351,0000	2,21%	5220,7400	5351,0000	5183,1900	1.381.154	,00
17/3/2008	5235,2400	-3,74%	5425,0500	5437,1500	5158,4300	1.025.570	,00
14/3/2008	5438,8700	1,56%	5329,1700	5545,0300	5329,1700	1.313.574	,00
13/3/2008	5355,2500	0,04%	5353,2500	5417,9400	5241,7500	1.231.854	,00
12/3/2008	5353,2500	4,32%	5159,1300	5369,1600	5144,7800	714.494	,00
11/3/2008	5131,4800	0,72%	5115,6100	5149,6900	4990,8100	249.828	,00
07/3/2008	5094,8700	0,20%	5046,4400	5111,4800	4941,1700	469.790	,00
06/3/2008	5084,8000	-1,28%	5139,7000	5139,7000	5015,8800	337.752	,00
03/3/2008	5150,5700	0,14%	5126,6200	5150,5700	4977,5700	263.310	,00
29/2/2008	5143,6100	-1,04%	5197,6100	5218,8500	5071,9000	159.610	,00
28/2/2008	5197,6100	-2,37%	5324,0500	5359,1200	5127,5100	401.958	,00
27/2/2008	5324,0500	-0,05%	5335,6000	5418,6100	5238,1200	403.264	,00
26/2/2008	5326,5100	-2,87%	5484,1500	5506,4100	5326,5100	254.987	,00
25/2/2008	5484,0600	2,44%	5346,7900	5513,2200	5346,7900	1.016.606	,00
22/2/2008	5353,6100	-1,39%	5380,8100	5413,0300	5306,2100	237.523	,00
21/2/2008	5429,1900	1,06%	5376,5700	5447,8800	5323,0900	294.587	,00
20/2/2008	5372,0300	-0,10%	5377,5200	5484,8800	5297,3700	1.226.721	,00
19/2/2008	5377,5200	-0,81%	5387,7300	5518,4700	5306,4600	817.550	,00
18/2/2008	5421,2700	4,98%	5164,1600	5421,2700	5164,1600	391.454	,00
15/2/2008	5164,1600	0,23%	5166,3800	5242,5900	5097,8100	471.426	,00
14/2/2008	5152,5600	3,06%	5041,0500	5168,2900	4984,9600	347.966	,00
13/2/2008	4999,5700	-0,58%	5024,3100	5087,3500	4976,4500	168.166	,00
12/2/2008	5028,6600	1,18%	4990,8600	5062,2000	4953,9600	380.876	,00
11/2/2008	4970,1300	-0,33%	4954,6600	5019,8400	4876,6500	367.547	,00
08/2/2008	4986,5100	1,67%	4918,6300	5026,1300	4912,5700	282.323	,00
07/2/2008	4904,8100	-0,77%	4949,7800	5002,6300	4899,4400	312.242	,00
06/2/2008	4942,8700	1,02%	4893,1300	4980,1000	4859,9700	389.424	,00
05/2/2008	4893,1300	0,89%	4841,8900	4893,1300	4810,7200	437.489	,00
04/2/2008	4849,8900	1,04%	4771,6900	4867,2100	4747,9800	144.839	,00
01/2/2008	4800,0100	1,49%	4750,1000	4848,2200	4750,1000	311.316	,00
31/1/2008	4729,3600	-0,83%	4769,0300	4769,0300	4646,3200	182.715	,00
30/1/2008	4769,0300	0,84%	4729,4600	4785,6200	4644,2000	178.100	,00
29/1/2008	4729,4600	1,52%	4595,7900	4778,9000	4595,7900	220.624	,00
28/1/2008	4658,7500	-1,57%	4680,9600	4680,9600	4554,6700	674.030	,00
25/1/2008	4733,2200	3,35%	4600,6100	4733,2200	4595,2100	290.281	,00
24/1/2008	4579,8700	6,99%	4289,7300	4600,0600	4289,7300	503.737	,00
23/1/2008	4280,6400	-2,23%	4378,1600	4493,2000	4262,5800	1.026.144	,00
22/1/2008	4378,1600	-1,44%	4380,0000	4465,3700	4272,7500	616.204	,00
21/1/2008	4442,2000	-7,08%	4751,2700	4751,2700	4362,8400	597.798	,00
18/1/2008	4780,5500	2,25%	4654,7200	4823,6100	4605,2100	447.754	,00
17/1/2008	4675,4600	-0,86%	4715,9800	4769,6300	4587,3400	328.972	,00
16/1/2008	4715,9800	-2,29%	4798,9100	4826,5600	4665,8700	551.081	,00
15/1/2008	4826,5600	-3,26%	4989,1200	5031,8400	4814,0000	482.089	,00
14/1/2008	4989,1200	0,13%	4975,8600	5008,5000	4896,7100	199.064	,00
11/1/2008	4982,7700	-1,50%	5039,5800	5111,0700	4957,1900	309.715	,00
10/1/2008	5058,5700	-3,76%	5246,8000	5265,1600	5030,9700	305.650	,00
09/1/2008	5256,2400	-1,44%	5318,1300	5318,1300	5184,1700	290.926	,00
08/1/2008	5333,1200	-0,76%	5376,2500	5405,8300	5242,3800	338.953	,00
07/1/2008	5373,9800	-0,63%	5401,2500	5401,2500	5296,0600	265.424	,00
04/1/2008	5408,1700	-0,55%	5426,2100	5503,3200	5369,7700	405.678	,00
03/1/2008	5437,9200	-1,14%	5515,7500	5515,7500	5320,0800	397.731	,00
02/1/2008	5500,7000	-0,09%	5540,1800	5554,0100	5394,7100	408.527	,00
31/12/2007	5505,6200	0,76%	5426,2700	5505,6200	5347,0900	181.672	636.629,22
28/12/2007	5464,3300	1,81%	5353,1700	5514,2100	5343,8500	434.365	1.023.293,06
27/12/2007	5366,9900	1,52%	5307,2300	5388,2600	5307,2300	447.978	1.078.446,28
24/12/2007	5286,4200	2,78%	5181,6300	5314,5800	5173,0000	329.259	684.617,49
21/12/2007	5143,5400	0,90%	5095,3700	5149,1000	5069,1700	831.928	1.976.263,07
20/12/2007	5097,6400	-0,42%	5119,2000	5161,2200	5051,2300	257.005	623.612,71
19/12/2007	5119,2000	-0,60%	5150,1700	5207,5900	5091,0800	213.162	552.419,44
18/12/2007	5150,1700	1,01%	5054,9600	5159,0900	5053,6400	103.445	298.415,90
17/12/2007	5098,9100	-3,16%	5260,5600	5260,5600	5092,0700	140.273	344.449,83
14/12/2007	5265,1100	-1,56%	5369,2700	5369,2700	5239,0400	97.528	271.908,89
13/12/2007	5348,5200	-0,67%	5393,2300	5405,3700	5271,5900	203.163	520.537,58
12/12/2007	5384,7200	2,93%	5180,6700	5384,7200	5152,9700	338.621	972.895,70
11/12/2007	5231,3300	0,87%	5154,8900	5240,9600	5129,3900	183.413	538.888,51
10/12/2007	5186,4300	2,54%	5044,1700	5189,3400	5003,1500	116.727	317.321,21
07/12/2007	5058,0100	0,85%	5011,2200	5058,0100	4958,6500	199.572	646.514,93
06/12/2007	5015,3100	1,39%	4950,3800	5049,6500	4901,7200	675.556	2.092.047,19
05/12/2007	4946,4200	1,04%	4895,4100	4952,6100	4872,5000	204.448	544.931,72
04/12/2007	4895,4100	-1,27%	4943,6300	4971,4600	4861,3100	156.697	382.797,09
03/12/2007	4958,2800	-1,67%	5034,7400	5078,4400	4905,4700	128.541	397.447,26
30/11/2007	5042,6500	0,23%	4969,6400	5100,1400	4969,6400	140.403	379.989,27
29/11/2007	5031,0100	-0,09%	5039,1700	5136,5400	4999,3500	147.437	419.370,18
28/11/2007	5035,6000	1,86%	4950,7300	5055,5900	4936,5800	132.324	355.646,33
27/11/2007	4943,4900	-1,74%	5010,9000	5029,3100	4887,1000	113.750	282.503,08
26/11/2007	5030,8200	0,47%	5033,4800	5122,0300	5016,0600	163.182	454.267,24
23/11/2007	5007,2900	2,96%	4856,0000	5045,6600	4816,5800	180.446	462.332,88
22/11/2007	4863,1400	0,75%	4750,5600	4897,2900	4714,7300	177.567	424.789,33
21/11/2007	4826,7100	-3,73%	4957,6600	4957,6600	4717,2600	420.525	973.399,00
20/11/2007	5013,9000	-1,62%	5050,6800	5135,2200	5013,9000	244.655	70.702.816,00
19/11/2007	5096,7100	-2,43%	5203,9400	5242,4000	5054,1900	210.793	622.479,59
16/11/2007	5223,8400	-0,50%	5222,4500	5271,6600	5195,1500	173.333	468.091,88
15/11/2007	5250,0700	-1,24%	5310,2500	5334,3500	5204,5400	188.313	488.396,81
14/11/2007	5315,7700	0,79%	5289,0500	5365,5400	5284,4100	223.987	628.464,80
13/11/2007	5273,9700	-0,82%	5272,8600	5307,8700	5214,3100	328.299	90.897.929,00
12/11/2007	5317,5900	-1,65%	5406,5500	5413,8000	5280,7700	324.809	750.966,73
09/11/2007	5406,5500	-1,02%	5464,4400	5521,9300	5344,0800	202.600	534.141,06
08/11/2007	5462,3400	-0,29%	5425,1900	5486,3300	5396,7800	148.316	384.935,02
07/11/2007	5478,2500	-1,56%	5565,2900	5577,7100	5478,2500	165.250	456.884,72
06/11/2007	5565,2900	0,82%	5517,0500	5576,0500	5517,0500	228.452	603.296,69
05/11/2007	5520,1200	-1,02%	5552,9200	5564,8700	5491,2200	313.361	795.991,40
02/11/2007	5576,8900	0,36%	5557,0800	5595,0300	5445,0600	223.277	623.105,02
01/11/2007	5557,0800	-2,68%	5688,6000	5691,6100	5527,1700	206.775	652.805,75
31/10/2007	5710,0800	-0,32%	5690,2900	5718,4100	5649,1600	220.414	593.765,79
30/10/2007	5728,6200	-0,30%	5739,7700	5739,7700	5676,9700	193.314	530.099,15
29/10/2007	5746,0100	-0,56%	5744,3400	5769,8100	5716,9600	113.612	387.422,35
26/10/2007	5778,1000	-0,03%	5760,0700	5797,8200	5720,6700	144.885	435.721,77
25/10/2007	5780,1000	0,45%	5713,1600	5832,3300	5713,1600	494.054	2.458.636,72
24/10/2007	5754,4300	-0,14%	5751,3100	5768,0900	5718,0200	429.295	2.419.438,05
23/10/2007	5762,5400	0,92%	5703,4200	5788,8000	5682,7200	167.081	513.919,63
22/10/2007	5710,1000	-1,73%	5752,5100	5752,5100	5669,1900	252.746	641.540,04
19/10/2007	5810,3300	1,08%	5748,0400	5844,7400	5735,2200	148.144	410.152,74
18/10/2007	5748,0400	-1,92%	5851,0800	5861,7400	5722,7700	301.956	802.918,74
17/10/2007	5860,2900	0,97%	5779,2300	5865,6300	5767,9000	229.474	632.489,51
16/10/2007	5803,7800	-1,09%	5846,5100	5854,9200	5766,5900	185.308	544.842,53
15/10/2007	5867,9900	-0,73%	5889,3800	5922,9500	5857,6300	184.221	546.876,69
12/10/2007	5910,8600	-0,19%	5903,7800	5917,1600	5853,6800	455.276	1.220.261,28
11/10/2007	5922,1900	1,17%	5813,2800	5944,7100	5813,2800	239.918	644.842,44
10/10/2007	5853,4700	-0,48%	5878,9000	5918,1900	5834,9500	219.333	559.149,44
09/10/2007	5881,9700	-1,04%	5937,4600	5961,9000	5881,9700	268.074	688.468,57
08/10/2007	5943,6000	-2,10%	6071,1900	6071,1900	5943,6000	331.591	912.295,53
05/10/2007	6071,1900	2,95%	5897,0400	6093,3100	5853,8300	609.734	1.660.482,07
04/10/2007	5897,0400	-0,46%	5913,5100	5924,0900	5840,5800	156.243	517.265,00
03/10/2007	5924,2200	-0,37%	5949,8400	5978,1700	5895,4400	226.134	798.081,37
02/10/2007	5946,5000	0,30%	5928,9200	5987,6100	5901,8100	257.813	685.703,21
01/10/2007	5928,9200	0,98%	5849,7300	5960,6600	5826,1400	212.898	670.192,33
28/9/2007	5871,2100	0,00%	5846,7600	5894,6300	5832,7300	215.629	595.958,54
27/9/2007	5871,3100	-1,79%	5966,0900	5994,4800	5852,4700	268.241	814.584,07
26/9/2007	5978,3600	0,55%	5945,8300	5990,5800	5912,8500	231.429	657.972,54
25/9/2007	5945,8300	0,65%	5859,1500	5982,8800	5823,0900	318.248	831.843,71
24/9/2007	5907,1900	0,50%	5851,4900	5926,5500	5827,6600	262.170	712.219,23
21/9/2007	5878,0300	0,74%	5799,4600	5918,0700	5799,4600	191.811	602.499,00
20/9/2007	5834,9000	0,28%	5829,9400	5856,9600	5765,9100	348.249	1.664.703,55
19/9/2007	5818,6500	2,53%	5710,2100	5848,5500	5710,2100	459.186	1.650.601,77
18/9/2007	5675,2900	-0,07%	5679,4300	5681,5300	5597,4700	88.745	272.473,63
17/9/2007	5679,4300	-0,45%	5747,8600	5747,8600	5628,6500	88.032	234.756,71
14/9/2007	5704,9100	-0,34%	5724,4700	5753,4400	5656,6800	167.305	476.040,44
13/9/2007	5724,4700	0,79%	5679,6000	5730,0500	5628,5500	115.911	355.853,14
12/9/2007	5679,6000	-0,47%	5682,0500	5728,4600	5648,4800	101.736	282.655,78
11/9/2007	5706,6000	-0,89%	5757,8400	5865,8800	5704,0800	137.779	346.898,71
10/9/2007	5757,8400	-1,11%	5751,3300	5806,0900	5721,1900	132.889	320.357,63
07/9/2007	5822,4200	-0,37%	5843,8100	5868,6300	5762,5800	353.466	767.282,79
06/9/2007	5843,8100	-0,33%	5832,6400	5925,7800	5807,3700	126.717	504.712,21
05/9/2007	5863,3200	-0,88%	5891,8900	5946,1200	5833,8700	143.429	486.680,75
04/9/2007	5915,5400	-0,87%	5967,4300	5989,1700	5863,5800	124.896	448.407,22
03/9/2007	5967,4300	-1,43%	6011,0800	6096,3900	5941,7500	108.580	354.852,95
31/8/2007	6054,0400	1,01%	5961,6200	6083,6700	5959,4300	156.585	616.540,19
30/8/2007	5993,3100	-2,01%	6079,3500	6172,3900	5993,3100	175.822	665.307,44
29/8/2007	6116,1800	0,97%	6015,1300	6150,5600	5957,0500	213.488	805.246,51
28/8/2007	6057,4700	-1,71%	6162,8400	6162,8400	6037,8200	197.904	605.247,50
27/8/2007	6162,8400	-1,25%	6211,3900	6212,7700	6101,2200	215.243	783.002,87
24/8/2007	6241,1400	-0,03%	6242,7800	6280,2400	6105,7900	148.991	498.978,96
23/8/2007	6242,7800	-1,82%	6367,7500	6382,9000	6232,1000	317.116	1.057.792,14
22/8/2007	6358,3200	6,88%	5921,0000	6358,3200	5921,0000	876.263	2.949.401,50
21/8/2007	5948,8300	-0,33%	5955,7500	5991,6800	5879,7500	118.056	550.339,39
20/8/2007	5968,7800	0,77%	5994,3000	6047,8900	5880,8100	189.314	779.686,90
17/8/2007	5923,4400	4,71%	5660,8300	5923,4400	5621,8100	302.952	1.006.580,72
16/8/2007	5657,1900	-2,48%	5813,5100	5813,5100	5434,3700	328.951	1.105.193,54
14/8/2007	5801,2400	2,02%	5686,4500	5801,2400	5564,0500	137.318	522.655,17
13/8/2007	5686,4500	5,07%	5412,1300	5698,0800	5351,9900	210.483	563.892,30
10/8/2007	5412,1300	-4,57%	5554,7200	5575,7500	5340,1600	552.501	1.472.373,72
09/8/2007	5671,5600	-1,73%	5796,2100	5849,6700	5606,5500	317.035	1.000.439,67
08/8/2007	5771,6600	0,46%	5812,6000	5823,1300	5726,9100	204.219	689.353,51
07/8/2007	5745,0900	-1,56%	5836,1000	5997,8900	5741,8200	298.387	940.123,99
06/8/2007	5836,1000	-2,57%	5989,9300	5989,9300	5814,8200	430.316	1.208.059,27
03/8/2007	5989,9300	-1,48%	6076,0700	6090,2800	5974,0400	210.040	647.922,78
02/8/2007	6079,6400	0,66%	6041,0100	6116,6700	6012,8000	212.612	657.011,29
01/8/2007	6039,6300	-1,52%	6084,5000	6084,5000	5854,0200	497.275	1.519.385,00
31/7/2007	6133,0400	0,23%	6085,1700	6222,4000	6085,1700	372.806	964.658,42
30/7/2007	6118,9300	-1,07%	6160,3500	6178,6100	5914,8000	474.270	1.354.176,45
27/7/2007	6184,9000	-0,04%	6180,1600	6269,2300	5939,7100	811.013	2.592.653,24
26/7/2007	6187,3100	-5,76%	6522,1900	6575,1700	6167,8200	617.422	2.106.725,88
25/7/2007	6565,1500	-0,07%	6533,0200	6605,5000	6372,9800	613.365	2.079.652,21
24/7/2007	6569,8400	-3,64%	6817,9700	6867,8300	6508,4600	1.815.425	6.084.801,55
23/7/2007	6817,9700	-1,35%	6911,0900	6934,8000	6763,6700	721.328	2.543.115,65
20/7/2007	6911,0900	6,67%	6474,7300	6919,4300	6474,7300	1.769.479	5.786.727,65
19/7/2007	6478,8100	5,05%	6162,8300	6481,0600	6154,9900	853.983	3.042.337,64
18/7/2007	6167,2200	0,20%	6108,0600	6227,4700	6025,3300	425.242	1.232.921,26
17/7/2007	6155,0100	0,22%	6088,8500	6172,8800	6044,4700	308.606	1.072.492,60
16/7/2007	6141,4700	-2,15%	6296,0700	6299,6700	6128,3200	311.610	999.699,45
13/7/2007	6276,5200	1,62%	6190,3400	6318,1200	6187,5400	610.552	2.645.509,42
12/7/2007	6176,3600	2,56%	6028,9900	6188,8900	6013,5100	528.836	2.289.157,99
11/7/2007	6022,2500	-2,03%	6101,2800	6142,6500	6002,5600	543.474	1.846.961,12
10/7/2007	6146,8100	-0,70%	6153,1700	6279,3700	6144,6900	1.587.824	6.616.079,63
09/7/2007	6190,3200	1,03%	6085,1200	6256,2700	6085,1200	1.103.896	4.988.944,43
06/7/2007	6127,1000	2,47%	5968,6600	6287,5100	5946,2100	1.377.809	4.218.790,93
05/7/2007	5979,4400	4,40%	5708,5000	5994,4500	5708,5000	1.226.562	3.983.499,02
04/7/2007	5727,3700	1,96%	5622,1300	5764,8100	5610,6600	258.564	974.441,95
03/7/2007	5617,4500	2,07%	5501,3700	5687,8000	5501,3700	327.706	1.326.226,96
02/7/2007	5503,2600	2,96%	5294,8100	5505,5800	5292,7700	326.417	933.930,79
29/6/2007	5344,9300	-0,41%	5352,4200	5389,9000	5304,5100	128.382	362.525,89
28/6/2007	5366,8300	0,17%	5357,7200	5433,0900	5334,7000	252.883	653.775,65
27/6/2007	5357,7200	-1,36%	5388,2000	5440,9300	5344,5600	228.298	671.375,27
26/6/2007	5431,5400	-0,30%	5448,0200	5472,0200	5415,2900	240.785	772.377,54
25/6/2007	5448,0200	-0,67%	5466,1400	5514,3400	5418,5500	345.418	1.221.553,41
22/6/2007	5484,5200	-1,05%	5542,6700	5569,7000	5465,5300	269.607	663.588,52
21/6/2007	5542,6700	-0,31%	5540,5600	5578,6800	5481,6300	453.740	1.219.460,20
20/6/2007	5559,6300	0,96%	5527,9200	5618,5700	5527,9200	657.020	1.705.365,47
19/6/2007	5506,7400	0,08%	5494,0500	5615,5800	5444,5500	735.159	2.029.158,99
18/6/2007	5502,4300	2,06%	5400,4400	5560,9600	5400,4400	698.280	2.211.460,55
15/6/2007	5391,6100	-0,36%	5410,9000	5476,2400	5359,9200	253.457	625.194,70
14/6/2007	5410,9000	2,62%	5270,3100	5477,6700	5270,3100	776.805	1.911.319,12
13/6/2007	5272,9000	0,05%	5236,3000	5326,7000	5186,9000	417.529	1.008.379,02
12/6/2007	5270,3500	0,72%	5216,6300	5302,5100	5197,4700	289.643	709.072,25
11/6/2007	5232,7100	1,07%	5183,8000	5263,6100	5178,2300	231.729	647.918,90
08/6/2007	5177,4600	2,55%	5017,5400	5177,4600	4984,3900	248.684	626.467,06
07/6/2007	5048,4900	-0,34%	5053,4900	5134,7300	5027,3700	173.613	319.452,97
06/6/2007	5065,8700	-1,13%	5123,5100	5126,3100	5016,9700	237.794	593.189,68
05/6/2007	5123,5100	-1,54%	5209,2400	5254,1100	5112,6800	225.010	699.219,90
04/6/2007	5203,6500	-1,88%	5303,3800	5329,8000	5192,6700	172.423	336.298,38
01/6/2007	5303,3800	-0,10%	5308,7600	5308,7600	5246,9200	198.002	490.249,99
31/5/2007	5308,7600	0,86%	5271,0000	5332,2500	5262,9100	253.587	571.281,85
30/5/2007	5263,5500	0,00%	5253,6200	5307,9000	5188,8400	370.237	836.922,76
29/5/2007	5263,5800	-0,01%	5253,0100	5309,0000	5241,7200	294.289	687.048,48
25/5/2007	5263,9200	-0,40%	5264,5100	5310,7400	5223,9300	375.366	721.347,45
24/5/2007	5284,8400	-1,78%	5378,3200	5383,4100	5273,1600	316.684	711.286,74
23/5/2007	5380,3600	0,17%	5330,2800	5445,2500	5318,7700	476.120	1.079.261,16
22/5/2007	5370,9800	0,85%	5197,4800	5392,2100	5195,8700	253.990	695.416,40
21/5/2007	5325,5800	4,50%	5096,3600	5325,5800	5079,7800	290.255	789.884,08
18/5/2007	5096,3600	0,05%	5093,6600	5181,3600	5048,0400	270.756	657.756,02
17/5/2007	5093,6600	-1,39%	5165,4100	5200,2600	5093,6600	221.652	704.903,73
16/5/2007	5165,4100	0,63%	5133,2500	5175,0900	5081,9200	271.388	740.584,31
15/5/2007	5133,2500	2,28%	5018,5800	5171,5500	5010,3200	407.012	1.043.624,92
14/5/2007	5018,5800	0,27%	4987,5500	5018,5800	4966,6900	125.063	260.301,01
11/5/2007	5005,0100	-1,75%	5094,3400	5094,3400	4964,8700	73.522	197.380,50
10/5/2007	5094,3400	0,73%	5048,1900	5098,3000	5011,3900	117.735	335.534,28
09/5/2007	5057,2300	2,00%	4958,0400	5058,8700	4935,3100	248.732	564.532,58
08/5/2007	4958,0400	-1,67%	5042,1300	5047,4700	4943,0700	133.076	335.415,84
07/5/2007	5042,1300	0,63%	5010,6500	5088,5500	4989,0500	103.214	219.295,71
04/5/2007	5010,6500	-1,09%	5020,4200	5068,0900	4965,7700	79.509	205.137,17
03/5/2007	5065,6500	0,54%	5026,9100	5065,6700	4971,8400	116.445	289.224,00
02/5/2007	5038,2200	-0,87%	5080,1800	5103,6800	5033,7500	115.142	284.169,35
30/4/2007	5082,4400	0,56%	5044,9900	5192,8100	5011,8900	201.852	,00
27/4/2007	5054,0400	-1,25%	5111,4100	5112,6700	5023,4300	124.769	362.817,80
26/4/2007	5118,1900	0,28%	5104,1500	5144,6900	5073,6900	167.958	337.878,06
25/4/2007	5104,1500	-0,29%	5094,1900	5137,3500	5067,9400	182.480	367.687,60
24/4/2007	5119,0600	0,86%	5097,0000	5135,9300	4992,1600	166.872	412.389,54
23/4/2007	5075,3900	-1,07%	5100,9600	5186,0000	5075,3900	266.417	505.578,02
20/4/2007	5130,3600	1,42%	5058,5200	5286,1700	5053,3600	715.301	1.484.695,96
19/4/2007	5058,5200	1,08%	4996,2300	5058,5200	4909,3300	251.220	477.305,25
18/4/2007	5004,4300	-1,58%	5051,0500	5087,9500	5004,4300	240.943	526.743,20
17/4/2007	5084,9700	-0,17%	5038,6300	5112,9100	5007,4100	155.692	379.126,13
16/4/2007	5093,6300	1,83%	5001,2000	5128,0700	4995,0300	428.886	872.058,28
13/4/2007	5002,2300	-1,15%	5045,3600	5062,4200	4987,5600	253.049	611.308,98
12/4/2007	5060,4000	0,56%	5032,3900	5060,4000	4936,9200	196.896	491.806,84
11/4/2007	5032,3900	2,72%	4880,8300	5038,5400	4866,0800	256.590	615.479,46
10/4/2007	4898,9200	-1,93%	4957,0900	4992,7000	4898,9200	98.603	,00
05/4/2007	4995,5400	0,05%	4992,8200	5007,8600	4883,7400	92.407	261.733,88
04/4/2007	4992,8200	1,33%	4884,7600	5021,5000	4877,4500	136.061	251.308,77
03/4/2007	4927,2400	0,11%	4900,7200	4974,4500	4894,6200	274.935	483.478,69
02/4/2007	4921,9600	-0,89%	4932,7400	4948,9700	4870,6700	258.171	358.089,00
30/3/2007	4966,1000	0,77%	4904,6600	4986,1400	4896,2600	178.630	493.834,66
29/3/2007	4928,0200	1,25%	4867,1700	4951,3900	4853,7000	196.718	553.047,58
28/3/2007	4867,1700	0,15%	4834,1600	4884,7500	4780,0100	169.155	333.627,26
27/3/2007	4859,6500	-0,32%	4864,2600	4888,1500	4805,2200	216.055	615.021,23
26/3/2007	4875,0400	-1,88%	4968,6900	4972,3500	4860,6000	204.816	512.267,65
23/3/2007	4968,6900	-1,43%	5024,3200	5027,6000	4906,8800	177.030	525.102,52
22/3/2007	5040,9600	0,52%	5014,8200	5058,9500	4911,4000	342.213	1.266.543,01
21/3/2007	5014,8200	1,74%	4923,3400	5024,0900	4889,0400	157.516	,00
20/3/2007	4929,0900	-0,77%	4967,1100	5006,1600	4807,4400	178.584	424.092,99
19/3/2007	4967,1100	-1,23%	5048,7800	5048,7800	4888,4300	201.988	486.907,12
16/3/2007	5028,7200	3,69%	4826,8500	5032,3600	4790,3900	371.485	942.376,16
15/3/2007	4849,6700	2,73%	4720,7400	4849,6700	4720,7400	128.118	340.304,76
14/3/2007	4720,7400	-1,42%	4780,8500	4780,8500	4676,5300	221.994	480.471,06
13/3/2007	4788,5200	-0,26%	4788,3600	4873,0100	4765,7700	182.899	474.046,28
12/3/2007	4801,1100	-0,80%	4826,4700	4880,4300	4797,0600	247.458	711.713,05
09/3/2007	4840,0400	-0,01%	4840,7500	4861,8800	4785,1400	201.030	,00
08/3/2007	4840,7500	0,47%	4809,6800	4881,5700	4792,6800	298.183	698.258,67
07/3/2007	4818,1700	0,93%	4773,8400	4890,3300	4773,8400	272.342	719.014,57
06/3/2007	4773,8400	1,86%	4686,8700	4792,5400	4686,8700	268.463	655.264,14
05/3/2007	4686,8700	-2,19%	4761,2700	4761,2700	4640,2800	366.299	921.483,25
02/3/2007	4791,8900	0,98%	4736,7400	4817,7100	4672,5200	320.069	82.866.277,00
01/3/2007	4745,2400	-2,64%	4875,8700	4948,1900	4726,5800	362.267	956.876,18
28/2/2007	4873,9600	-1,22%	4916,0500	4939,1800	4669,5600	428.435	1.157.764,40
27/2/2007	4934,3400	-3,93%	5117,2600	5117,2600	4917,7700	539.745	1.419.023,37
26/2/2007	5136,3800	0,66%	5102,6900	5166,6600	5069,7100	323.434	844.790,11
23/2/2007	5102,6900	-0,92%	5141,5500	5177,0200	5070,6500	557.749	1.409.616,81
22/2/2007	5150,0500	0,71%	5104,9900	5163,4100	5102,3500	322.817	927.260,79
21/2/2007	5113,4900	-1,12%	5171,5000	5194,7500	5095,8300	308.414	770.334,67
20/2/2007	5171,5000	0,60%	5116,7100	5192,1900	5095,5700	209.004	547.736,88
16/2/2007	5140,6000	0,44%	5105,3400	5147,1000	5093,4500	124.424	334.176,46
15/2/2007	5118,0800	-0,85%	5181,2000	5203,7300	5116,2000	189.088	505.811,66
14/2/2007	5162,0900	1,56%	5059,1900	5176,7600	5049,1600	203.136	560.796,99
13/2/2007	5083,0100	0,63%	5034,4300	5117,5400	5034,4300	220.619	598.884,68
12/2/2007	5051,4200	-2,65%	5188,7200	5188,7200	5029,4000	304.247	826.193,86
09/2/2007	5188,7200	-0,11%	5194,5500	5232,0500	5166,5400	208.794	614.762,99
08/2/2007	5194,5500	-0,60%	5219,2900	5316,7000	5176,2800	231.223	615.967,67
07/2/2007	5225,6600	-0,97%	5265,0000	5278,7800	5220,8800	210.679	624.966,00
06/2/2007	5276,5800	-1,11%	5331,4600	5332,0900	5224,8500	284.814	791.170,74
05/2/2007	5335,7100	-1,22%	5389,6000	5412,8300	5294,2900	210.422	612.575,47
02/2/2007	5401,4500	0,77%	5365,7000	5402,4300	5329,4900	411.271	1.217.766,33
01/2/2007	5360,3600	0,67%	5309,9600	5383,1600	5302,4000	318.641	970.811,22
31/1/2007	5324,8300	0,70%	5307,8000	5361,8300	5288,4700	430.557	2.222.873,59
30/1/2007	5287,7500	-1,25%	5340,0100	5386,2000	5271,8300	555.437	,00
29/1/2007	5354,8700	-2,22%	5461,3600	5469,3000	5354,8700	279.080	793.052,46
26/1/2007	5476,2300	0,63%	5435,7800	5476,2300	5350,8100	294.449	867.005,32
25/1/2007	5442,1500	-1,69%	5535,9000	5555,2100	5402,1900	434.112	1.265.588,04
24/1/2007	5535,9000	0,00%	5363,9900	5560,8800	5349,6100	1.171.349	3.337.019,67

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.%