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
23/1/2007	5358,0000	-0,08%	5345,1200	5439,4400	5311,2700	554.769	1.556.253,38
22/1/2007	5362,1100	-2,90%	5522,4100	5573,3000	5350,6800	990.606	2.845.156,96
19/1/2007	5522,4100	7,35%	5138,0600	5522,4100	5129,3900	2.073.246	5.804.431,58
18/1/2007	5144,4400	0,91%	5098,1500	5172,6500	5098,1500	257.982	670.086,95
17/1/2007	5098,1500	0,26%	5085,0000	5152,0600	5077,2900	364.842	925.398,33
16/1/2007	5085,0000	0,34%	5059,2600	5121,8900	5051,8800	355.163	974.087,06
15/1/2007	5067,7600	-0,55%	5091,5400	5150,7400	5067,7600	240.548	640.678,87
12/1/2007	5095,7800	0,25%	5063,6200	5173,8400	5063,6200	350.498	895.471,61
11/1/2007	5083,2600	-0,14%	5079,5200	5126,9700	5036,6500	465.811	1.328.022,51
10/1/2007	5090,1400	-1,37%	5143,8500	5143,8500	5073,4200	266.800	698.025,23
09/1/2007	5160,6300	-0,26%	5157,5600	5184,6100	5124,9900	261.918	708.449,04
08/1/2007	5174,1400	-0,54%	5195,6300	5214,3200	5144,2500	255.957	713.953,70
05/1/2007	5202,0000	-1,12%	5260,8000	5298,6500	5193,3700	257.922	727.443,75
04/1/2007	5260,8000	-1,19%	5324,2100	5343,4300	5260,8000	290.852	842.530,50
03/1/2007	5324,2100	-0,13%	5311,9000	5346,8500	5246,1000	551.711	1.530.856,42
02/1/2007	5331,0200	0,79%	5274,6200	5355,3900	5201,4300	193.052	495.229,60
29/12/2006	5289,4900	1,95%	5179,0000	5289,4900	5174,7500	183.576	627.815,77
28/12/2006	5188,2400	-0,31%	5204,4200	5233,4500	5136,1900	131.133	434.233,24
27/12/2006	5204,4200	0,86%	5152,3000	5206,5400	5146,6900	140.979	381.923,83
22/12/2006	5160,0000	-0,94%	5203,1100	5205,1100	5132,3900	121.207	807.624,18
21/12/2006	5208,9500	-0,39%	5214,6300	5243,7900	5187,2700	189.229	575.283,93
20/12/2006	5229,5000	0,20%	5209,4800	5266,9700	5189,4600	1.122.016	2.631.239,21
19/12/2006	5219,0100	1,15%	5160,3100	5276,4600	5086,9400	200.938	693.119,90
18/12/2006	5159,7700	0,29%	5144,7700	5164,9200	5113,7700	215.365	597.543,99
15/12/2006	5144,7700	-0,32%	5152,6800	5185,3500	5119,6800	191.868	513.421,12
14/12/2006	5161,1800	-0,22%	5163,6400	5257,2700	5154,2400	231.054	585.933,50
13/12/2006	5172,3200	1,84%	5074,0200	5177,6600	5073,1800	554.734	1.374.956,87
12/12/2006	5078,7300	0,21%	5061,6000	5093,9300	5008,6800	520.678	1.127.096,44
11/12/2006	5068,0100	-1,06%	5126,0300	5151,4100	5052,8700	264.886	582.916,46
08/12/2006	5122,4200	-0,37%	5133,0700	5141,9900	5063,9700	141.159	377.177,00
07/12/2006	5141,6300	0,16%	5139,7600	5171,2300	5109,8400	172.560	512.076,48
06/12/2006	5133,3500	0,17%	5124,6800	5170,4600	5104,6800	122.011	336.381,08
05/12/2006	5124,6800	-1,31%	5184,1000	5200,2700	5119,3100	168.801	415.466,03
04/12/2006	5192,6500	-0,55%	5221,1400	5245,1800	5172,2800	152.762	369.392,92
01/12/2006	5221,1400	0,36%	5197,4100	5221,1400	5138,1500	123.662	337.525,63
30/11/2006	5202,6400	-1,50%	5281,7300	5305,1300	5169,8500	204.594	600.438,24
29/11/2006	5281,7300	2,17%	5163,7000	5307,1100	5155,0100	255.526	704.809,35
28/11/2006	5169,4700	0,10%	5151,5200	5255,2800	5102,6200	276.724	926.114,98
27/11/2006	5164,3500	-1,81%	5259,4500	5259,4500	5157,4800	307.077	1.049.793,82
24/11/2006	5259,4500	-0,36%	5265,7400	5267,5500	5171,4800	142.945	406.497,38
23/11/2006	5278,5700	2,81%	5134,2600	5286,0600	5122,1100	206.900	595.746,06
22/11/2006	5134,2600	-0,03%	5127,0600	5183,6500	5111,5600	127.127	373.352,18
21/11/2006	5135,6200	-0,05%	5138,3100	5162,6100	5108,6600	405.876	969.834,92
20/11/2006	5138,3100	-1,01%	5190,9300	5190,9300	5075,9800	251.167	734.330,43
17/11/2006	5190,9300	-1,29%	5245,6900	5286,0100	5162,7500	280.242	844.526,44
16/11/2006	5258,5200	-1,39%	5334,5500	5367,6200	5246,9300	337.245	1.038.650,84
15/11/2006	5332,4200	0,20%	5315,5000	5384,0800	5298,2200	489.324	1.458.770,57
14/11/2006	5321,9100	1,85%	5218,9500	5346,6700	5199,7300	975.939	2.704.783,60
13/11/2006	5225,3700	0,26%	5205,5200	5292,2600	5197,7700	530.695	1.482.321,15
10/11/2006	5211,9400	0,24%	5199,4800	5285,8500	5167,0200	309.537	969.198,93
09/11/2006	5199,4800	0,35%	5182,3100	5251,8100	5182,3100	261.768	728.543,39
08/11/2006	5181,3500	-1,59%	5256,6300	5328,8700	5159,5200	297.753	840.149,76
07/11/2006	5265,1800	2,22%	5150,8900	5325,1700	5141,7700	611.165	1.751.613,41
06/11/2006	5150,8900	-0,69%	5180,0400	5229,8600	5142,3300	159.304	437.134,45
03/11/2006	5186,4600	-0,22%	5204,0700	5215,8400	5153,3200	153.728	511.575,19
02/11/2006	5197,8200	-1,01%	5252,7200	5262,8100	5165,1800	330.873	1.258.833,95
01/11/2006	5250,9200	1,17%	5190,2200	5271,2100	5166,7700	251.648	904.803,72
31/10/2006	5190,2200	1,37%	5123,7000	5190,2200	5079,7700	222.184	76.391.986,00
30/10/2006	5120,0200	-1,71%	5185,2500	5185,2500	5110,5700	191.697	534.878,44
27/10/2006	5208,8900	-1,14%	5258,3400	5273,6700	5187,4600	134.758	387.737,69
26/10/2006	5269,0300	-0,33%	5277,0400	5325,2700	5232,5300	263.785	913.674,40
25/10/2006	5286,2600	1,38%	5214,4900	5306,6100	5205,1900	367.632	1.051.501,66
24/10/2006	5214,4900	-0,26%	5228,3200	5291,9000	5186,4000	253.599	682.570,30
23/10/2006	5228,3200	-1,28%	5276,7200	5302,8600	5202,6900	208.571	587.799,09
20/10/2006	5295,9600	-0,60%	5325,5900	5366,8200	5280,4200	311.572	889.830,28
19/10/2006	5327,7300	1,27%	5255,3900	5327,7300	5219,3000	376.050	1.055.316,09
18/10/2006	5260,8400	-0,50%	5287,4900	5334,8400	5238,5600	753.310	2.889.946,97
17/10/2006	5287,4900	-0,27%	5301,8900	5343,9700	5282,5900	799.467	2.481.392,72
16/10/2006	5301,8900	-2,91%	5460,6300	5466,6800	5301,8900	677.173	1.056.940,24
13/10/2006	5460,6300	0,95%	5409,3100	5501,5400	5306,0500	1.806.747	4.758.061,51
12/10/2006	5409,3100	1,37%	5327,8100	5409,3100	5292,8400	409.598	839.856,30
11/10/2006	5336,1000	-1,08%	5370,3800	5406,1300	5288,2300	367.277	865.268,33
10/10/2006	5394,0900	0,42%	5371,3700	5437,3700	5296,5700	202.691	586.848,32
09/10/2006	5371,3700	2,41%	5232,3200	5469,9000	5191,7400	738.900	1.986.192,33
06/10/2006	5244,7500	-0,49%	5270,5400	5270,5400	5197,4200	159.341	416.332,07
05/10/2006	5270,5400	1,26%	5204,8600	5348,2200	5204,8600	390.026	1.026.623,24
04/10/2006	5204,8600	-0,05%	5207,2100	5213,5100	5098,3000	87.239	328.300,61
03/10/2006	5207,2100	1,50%	5119,9300	5221,4900	5111,3600	87.220	261.392,88
02/10/2006	5130,2900	-1,71%	5210,8400	5223,0700	5065,9100	76.351	248.062,77
29/9/2006	5219,7500	2,68%	5079,6900	5219,7500	5002,9200	151.658	557.836,90
28/9/2006	5083,5100	-0,48%	5107,9700	5139,7400	5037,0400	127.783	386.037,13
27/9/2006	5107,9700	0,94%	5060,4700	5169,9300	5060,4700	228.467	713.173,15
26/9/2006	5060,4700	-0,77%	5099,7900	5119,8800	5052,9900	121.006	374.023,22
25/9/2006	5099,7900	0,46%	5068,2200	5102,7100	5021,6800	155.042	458.099,35
22/9/2006	5076,5100	-1,46%	5151,6200	5151,6200	5029,7700	93.171	272.037,39
21/9/2006	5151,6200	0,46%	5121,7700	5217,2100	5121,4900	161.362	591.353,34
20/9/2006	5127,8300	0,98%	5075,9200	5132,7200	5059,2300	124.129	430.648,67
19/9/2006	5077,9900	-0,36%	5086,7400	5099,8300	5005,5500	76.213	234.963,56
18/9/2006	5096,2100	-1,40%	5154,9000	5181,1800	5090,2100	116.824	382.316,63
15/9/2006	5168,4300	0,39%	5148,6000	5171,5800	5084,3000	115.506	367.065,33
14/9/2006	5148,6000	0,56%	5121,6100	5223,0200	5093,0900	225.584	833.216,55
13/9/2006	5119,8600	-0,69%	5153,4700	5281,3100	5106,8000	193.748	638.223,59
12/9/2006	5155,5400	-1,05%	5210,3700	5211,9900	5109,2600	188.015	696.275,24
11/9/2006	5210,3700	0,07%	5192,4700	5224,8500	5169,4900	135.200	486.956,64
08/9/2006	5206,6500	1,59%	5124,9200	5208,8100	5124,9200	164.414	626.380,29
07/9/2006	5124,9200	-0,38%	5132,0800	5140,1500	5062,1500	520.441	2.235.695,99
06/9/2006	5144,5200	-1,40%	5213,2900	5260,1600	5123,4500	608.517	2.434.874,65
05/9/2006	5217,4300	3,10%	5038,8700	5235,6500	5028,3500	190.066	627.041,57
04/9/2006	5060,7300	1,02%	4996,1600	5122,9300	4917,1100	270.666	814.090,11
01/9/2006	5009,4500	3,05%	4859,7400	5009,4500	4856,0400	145.250	410.687,23
31/8/2006	4861,2400	-0,50%	4881,9900	4921,8500	4843,0600	113.486	407.614,16
30/8/2006	4885,4900	-1,45%	4937,9900	4958,2500	4850,6400	172.672	440.791,91
29/8/2006	4957,4900	2,11%	4880,8700	5001,0700	4868,1000	171.517	645.094,15
28/8/2006	4854,8300	-1,46%	4912,1200	4920,6100	4772,4900	239.977	677.429,71
25/8/2006	4926,6300	-2,16%	5020,9800	5020,9800	4886,2500	297.854	967.191,11
24/8/2006	5035,4900	-0,12%	5027,0700	5143,1300	5013,5100	259.041	806.732,25
23/8/2006	5041,5300	-0,97%	5082,8000	5142,9000	5041,5300	137.226	779.226,79
22/8/2006	5091,0900	-0,48%	5115,5700	5201,0000	5061,3200	327.982	919.978,26
21/8/2006	5115,5700	1,87%	5011,3300	5125,3300	4982,7300	125.736	476.052,23
18/8/2006	5021,6900	-0,19%	5031,4900	5053,0400	5005,1000	87.053	521.165,59
17/8/2006	5031,4900	-1,70%	5118,6200	5129,7900	5028,0500	152.176	710.460,28
16/8/2006	5118,6200	0,07%	5108,9100	5159,7500	5082,0100	153.935	832.271,36
14/8/2006	5115,1300	-0,23%	5116,3400	5184,5900	5106,4400	90.119	271.230,61
11/8/2006	5126,7000	-0,37%	5139,7000	5201,9600	5113,1600	234.308	695.335,22
10/8/2006	5145,9200	-1,46%	5188,9100	5221,2400	5118,5900	318.031	935.327,56
09/8/2006	5222,0700	3,04%	5037,1000	5222,0700	4988,5300	588.080	1.740.499,88
08/8/2006	5068,1900	-0,36%	5076,0300	5164,3900	5068,1900	390.290	1.122.592,79
07/8/2006	5086,7200	0,52%	5056,7500	5086,7200	4989,4500	121.684	328.978,15
04/8/2006	5060,2400	1,23%	4998,6700	5071,4600	4991,6900	121.547	360.203,16
03/8/2006	4998,6700	-3,18%	5014,4500	5146,6700	4989,5800	185.458	553.464,22
02/8/2006	5162,8900	0,69%	5127,5900	5247,5600	5091,2100	321.833	929.681,93
01/8/2006	5127,5900	-0,59%	5157,8200	5191,4800	5095,6300	323.435	937.298,98
31/7/2006	5157,8200	3,56%	4965,4200	5157,8200	4955,5300	140.128	522.658,05
28/7/2006	4980,6900	-0,81%	5006,3400	5053,8200	4978,3100	158.267	490.143,82
27/7/2006	5021,6100	0,86%	4972,1000	5067,1600	4972,1000	168.325	477.034,98
26/7/2006	4978,9900	0,37%	4952,3000	5020,3300	4936,8600	121.009	375.322,69
25/7/2006	4960,8500	1,73%	4861,0600	5023,4200	4861,0600	302.046	826.632,99
24/7/2006	4876,3300	-0,21%	4901,1700	4958,9200	4855,7500	47.305	173.331,37
21/7/2006	4886,5000	0,04%	4884,6100	4926,9000	4837,4500	136.451	332.940,72
20/7/2006	4884,6100	0,12%	4883,6600	4961,4300	4864,1600	106.322	307.734,80
19/7/2006	4878,8300	1,91%	4794,9900	4915,2600	4794,9900	99.289	278.826,29
18/7/2006	4787,4600	0,84%	4734,5500	4810,5900	4714,4300	135.938	357.559,60
17/7/2006	4747,6400	-4,67%	4959,9000	4959,9000	4742,4900	246.666	693.917,41
14/7/2006	4980,1200	-0,14%	4980,3300	5001,2800	4864,3400	182.953	,00
13/7/2006	4986,8700	-1,97%	5068,6000	5068,6000	4945,0300	168.499	,00
12/7/2006	5086,9800	1,47%	5004,7700	5099,8700	5004,5200	151.679	,00
11/7/2006	5013,4900	0,40%	5000,8300	5046,0000	4929,5200	97.841	,00
10/7/2006	4993,4800	0,72%	4957,8100	5005,5400	4895,2700	93.392	,00
07/7/2006	4957,8100	-0,09%	4962,3000	4999,5500	4932,4900	78.464	,00
06/7/2006	4962,3000	-0,04%	4937,9700	4998,0700	4933,6500	131.332	,00
05/7/2006	4964,1400	-1,52%	5038,9000	5058,1100	4948,4000	155.952	,00
04/7/2006	5040,7400	-0,44%	5036,6700	5068,9500	5001,8700	157.056	,00
03/7/2006	5062,8400	-2,44%	5193,1400	5217,5700	4992,6600	104.849	328.792,01
30/6/2006	5189,4600	4,49%	4959,0300	5189,4600	4959,0300	478.812	,00
29/6/2006	4966,6000	-0,03%	4968,2400	5006,8400	4865,0100	157.310	,00
28/6/2006	4968,2400	-0,41%	4956,0100	4987,9900	4857,7000	78.612	,00
27/6/2006	4988,7300	-0,09%	4993,0600	5020,4100	4882,0600	115.476	,00
26/6/2006	4993,0600	-0,11%	4998,4000	5013,7000	4941,8400	135.027	,00
23/6/2006	4998,4000	-0,78%	5022,6100	5064,4600	4945,3900	169.228	,00
22/6/2006	5037,8700	2,12%	4921,2700	5075,5200	4910,2000	146.170	,00
21/6/2006	4933,2600	-0,25%	4931,2500	5084,0100	4913,3600	210.526	,00
20/6/2006	4945,8700	1,69%	4844,0100	4945,8700	4774,3400	145.507	,00
19/6/2006	4863,6400	4,77%	4642,3500	4892,6000	4642,3500	151.170	,00
16/6/2006	4642,3500	-0,55%	4675,3200	4891,3500	4607,1400	303.821	,00
15/6/2006	4667,9700	7,51%	4367,4900	4679,6600	4367,4900	300.789	,00
14/6/2006	4341,7400	3,05%	4243,6000	4350,4600	4202,6600	392.142	,00
13/6/2006	4213,0700	-7,25%	4510,3800	4510,3800	4180,7900	392.912	,00
09/6/2006	4542,5300	1,57%	4463,7600	4619,7600	4463,7600	191.080	,00
08/6/2006	4472,4800	-3,41%	4613,6100	4613,6100	4421,2900	272.945	,00
07/6/2006	4630,1600	1,26%	4594,5800	4676,1700	4413,6300	294.984	,00
06/6/2006	4572,7700	-6,04%	4866,6800	4866,6800	4569,3400	394.688	,00
05/6/2006	4866,6800	-2,40%	5008,3100	5008,3100	4866,6800	263.540	,00
02/6/2006	4986,5000	-0,47%	5051,2500	5100,2800	4945,1100	190.741	,00
01/6/2006	5010,0600	-0,83%	5052,2100	5134,0500	4977,4000	235.050	,00
31/5/2006	5052,2100	-0,61%	5044,7500	5132,4900	4992,4600	338.197	,00
30/5/2006	5083,1700	-3,40%	5242,1600	5242,1600	5067,1400	324.262	,00
29/5/2006	5261,9700	0,01%	5237,5700	5318,2800	5231,6600	239.392	,00
26/5/2006	5261,3400	1,44%	5200,3900	5316,5400	5200,3900	265.198	,00
25/5/2006	5186,5200	2,04%	5082,9800	5308,1200	5010,7900	282.561	,00
24/5/2006	5082,9800	-4,95%	5360,7800	5409,9700	5078,3200	444.379	,00
23/5/2006	5347,8800	1,59%	5291,3300	5431,9500	5104,3300	842.610	,00
22/5/2006	5264,0200	-8,37%	5600,6600	5631,9500	5226,5400	526.379	,00
19/5/2006	5744,5600	1,30%	5717,7300	5767,6900	5583,2600	350.117	,00
18/5/2006	5670,6600	-2,06%	5779,8200	5805,6100	5485,0700	773.960	,00
17/5/2006	5789,7300	-4,24%	6077,5700	6093,7000	5705,4000	564.070	,00
16/5/2006	6046,2200	1,65%	5897,2700	6046,2200	5876,6300	378.670	,00
15/5/2006	5948,1200	-2,83%	6056,7800	6056,7800	5885,1400	524.699	,00
12/5/2006	6121,2700	0,52%	6021,8200	6128,2700	5979,9100	337.321	,00
11/5/2006	6089,3200	-0,11%	6092,1700	6105,0700	5993,3000	421.832	,00
10/5/2006	6096,1300	-0,86%	6161,5500	6209,1800	6078,1900	352.925	,00
09/5/2006	6148,8400	-1,11%	6247,3800	6335,7200	6107,9400	707.324	,00
08/5/2006	6217,6200	1,83%	6164,0000	6310,8000	6119,1700	928.381	,00
05/5/2006	6106,0500	0,52%	6055,1800	6151,3500	6008,2600	327.431	,00
04/5/2006	6074,7500	1,59%	5979,4500	6128,5800	5979,4500	559.229	,00
03/5/2006	5979,4500	2,94%	5834,4200	6061,7700	5821,5300	689.813	,00
02/5/2006	5808,6300	1,13%	5766,3000	5855,0300	5766,3000	450.012	,00
28/4/2006	5743,6900	-1,04%	5797,8200	5803,7600	5702,1600	522.606	,00
27/4/2006	5803,7600	-1,41%	5883,0900	5914,1400	5777,3600	263.538	,00
26/4/2006	5887,0500	3,11%	5709,2400	5897,1700	5709,2400	341.629	,00
25/4/2006	5709,2400	-3,16%	5749,5700	5793,3600	5685,4700	398.587	,00
20/4/2006	5895,3000	0,08%	5852,8800	5920,7300	5832,3200	183.956	,00
19/4/2006	5890,5200	1,59%	5839,6600	5946,4100	5837,0800	314.495	,00
18/4/2006	5798,5700	-0,09%	5804,2400	5852,9400	5777,4800	324.120	,00
13/4/2006	5804,0600	0,09%	5841,1100	5871,8800	5770,8700	442.876	,00
12/4/2006	5798,6400	-0,77%	5776,0200	5876,6400	5763,1200	475.750	,00
11/4/2006	5843,3700	-2,03%	5947,8400	5967,0900	5821,9000	385.122	,00
10/4/2006	5964,7000	-0,99%	5930,6300	6025,3900	5751,4000	396.403	,00
07/4/2006	6024,2100	0,48%	6040,6600	6076,3600	5959,2800	569.418	,00
06/4/2006	5995,3400	2,46%	5851,6700	6100,1500	5851,6700	983.893	,00
05/4/2006	5851,6700	0,23%	5817,2200	5912,2500	5793,8300	289.073	,00
04/4/2006	5838,2300	-0,37%	5859,8500	5920,9700	5802,6600	390.457	,00
03/4/2006	5859,8500	1,95%	5763,2900	5862,2400	5755,7600	262.336	,00
31/3/2006	5748,0000	-0,65%	5742,9600	5820,5300	5732,4000	205.523	,00
30/3/2006	5785,4300	0,52%	5807,3700	5853,6000	5760,2000	317.528	,00
29/3/2006	5755,7800	1,32%	5672,7000	5807,5000	5643,7300	290.854	,00
28/3/2006	5680,6200	-1,70%	5778,9600	5842,1900	5536,0700	634.935	,00
27/3/2006	5778,9600	-2,87%	5962,6900	5995,0300	5776,6600	316.541	,00
24/3/2006	5949,7900	-0,27%	5994,9100	6003,2400	5899,4200	336.579	,00
23/3/2006	5965,9400	0,42%	5910,7800	5988,2300	5910,7800	277.408	,00
22/3/2006	5941,1200	-2,58%	6090,8500	6114,8000	5933,6600	454.104	,00
21/3/2006	6098,7700	0,77%	6035,0300	6165,7800	5986,8000	857.026	,00
20/3/2006	6052,0800	3,25%	5864,7600	6083,8200	5823,8000	708.031	,00
17/3/2006	5861,7700	-0,60%	5950,4200	5950,4200	5818,2500	436.278	,00
16/3/2006	5897,2200	0,91%	5861,6400	5950,8600	5856,6600	559.882	,00
15/3/2006	5843,7700	1,75%	5743,5200	5900,4800	5743,5200	547.215	,00
14/3/2006	5743,5200	-2,54%	5880,5700	5934,7400	5726,8500	559.278	,00
13/3/2006	5893,4700	0,44%	5837,5000	5936,4000	5747,9200	543.584	,00
10/3/2006	5867,5300	2,18%	5790,6800	5911,3600	5695,2400	843.335	,00
09/3/2006	5742,4500	2,68%	5679,1600	5847,4600	5634,0300	1.213.308	,00
08/3/2006	5592,4300	1,49%	5407,4100	5634,0000	5176,4200	1.639.828	,00
07/3/2006	5510,1800	-8,08%	5860,6800	5879,7500	5492,9600	1.282.937	,00
03/3/2006	5994,7800	-1,32%	6097,7400	6166,9700	5926,7800	961.469	,00
02/3/2006	6075,1300	-1,99%	6187,1600	6296,4500	6011,1700	1.056.457	,00
01/3/2006	6198,4100	-2,44%	6322,9000	6509,3300	6104,8900	995.064	,00
28/2/2006	6353,6300	-0,13%	6343,5200	6519,4900	6276,1800	826.618	,00
27/2/2006	6361,7200	-4,53%	6627,0700	6670,1200	6337,0100	992.532	,00
24/2/2006	6663,4700	-1,95%	6785,9600	6794,7700	6628,6300	696.336	,00
23/2/2006	6795,8600	-0,43%	6836,0000	6884,9700	6723,7700	697.685	,00
22/2/2006	6825,4100	1,51%	6730,0400	6951,8900	6730,0400	1.495.395	,00
21/2/2006	6723,6800	0,04%	6770,7400	6910,6500	6723,6800	683.109	,00
20/2/2006	6720,7200	1,59%	6615,0100	6817,9800	6615,0100	1.102.218	,00
17/2/2006	6615,7900	0,40%	6635,6600	6669,8100	6510,2700	601.347	,00
16/2/2006	6589,4200	-0,45%	6655,1200	6726,1200	6556,0200	877.188	,00
15/2/2006	6619,0300	-0,94%	6779,3800	6907,6900	6611,6800	1.029.230	,00
14/2/2006	6681,7300	0,95%	6615,6500	6885,7300	6609,1100	1.992.867	,00
13/2/2006	6618,8200	-3,02%	6828,2600	6888,5900	6607,5100	1.736.092	,00
10/2/2006	6825,0800	-2,52%	7004,1300	7090,7500	6825,0800	2.293.278	,00
09/2/2006	7001,4200	6,92%	6602,3800	7021,6000	6602,3800	4.080.590	,00
08/2/2006	6548,3700	3,75%	6289,5500	6705,1900	6289,5500	3.090.220	,00
07/2/2006	6311,8300	2,90%	6136,0600	6446,5000	6116,0800	2.641.697	,00
06/2/2006	6134,0300	1,91%	6022,0100	6139,8000	6022,0100	2.097.854	,00
03/2/2006	6019,0200	-1,83%	6138,0700	6219,6400	6009,1300	907.770	,00
02/2/2006	6131,3400	-1,82%	6380,3200	6414,4100	6115,8800	2.125.017	,00
01/2/2006	6245,0500	12,39%	5563,4300	6245,8400	5563,4300	10.047.247	,00
31/1/2006	5556,4700	2,15%	5439,5200	5678,7800	5439,5200	1.932.480	,00
30/1/2006	5439,5200	-1,22%	5532,4800	5586,9900	5427,5300	616.080	,00
27/1/2006	5506,5800	-1,27%	5610,0700	5699,7000	5494,6100	744.138	,00
26/1/2006	5577,3300	0,37%	5572,9000	5806,4900	5526,3400	1.248.066	,00
25/1/2006	5557,0100	0,10%	5602,4400	5662,4900	5499,1100	2.202.009	,00
24/1/2006	5551,6100	3,90%	5386,1700	5589,5200	5382,9900	2.101.459	,00
23/1/2006	5343,1000	-2,11%	5374,0600	5460,5700	5318,4500	695.036	,00
20/1/2006	5458,3600	-0,03%	5511,6000	5585,9900	5439,6600	1.101.414	,00
19/1/2006	5460,0100	2,47%	5355,8600	5487,4600	5355,8600	1.005.385	,00
18/1/2006	5328,4200	-3,04%	5334,9900	5455,6000	5315,9200	1.235.393	,00
17/1/2006	5495,5400	-2,87%	5639,6000	5668,3500	5473,9100	1.164.203	,00
16/1/2006	5657,6800	1,67%	5602,5500	5749,8600	5559,7200	1.530.322	,00
13/1/2006	5564,6200	0,68%	5489,9500	5622,2200	5458,5600	1.810.709	,00
12/1/2006	5527,2100	6,64%	5177,5200	5565,1100	5177,5200	2.171.911	,00
11/1/2006	5182,8300	-0,56%	5210,8200	5342,4700	5166,0500	1.702.931	,00
10/1/2006	5212,0400	1,12%	5097,1000	5264,6300	5086,9400	1.466.200	,00
09/1/2006	5154,2200	-2,14%	5313,8600	5408,2300	5151,0200	1.669.541	,00
05/1/2006	5267,0200	2,01%	5145,0200	5274,2900	5098,2000	1.194.953	,00
04/1/2006	5163,2200	1,35%	5135,3200	5244,2400	5122,4200	1.371.650	,00
03/1/2006	5094,6500	0,09%	5099,2500	5218,4500	5083,6300	1.504.904	,00
02/1/2006	5089,9000	0,00%	4997,0500	5178,4900	4984,1500	2.024.146	,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.%