Συνεχης ενημερωση

FTSE/Χ.Α ΚΑΤΑΝ. ΠΡΟΙΟΝΤ. &ΥΠΗΡ (ΔΠΟ)

14.175,46

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	6103,3500	-0,31%	6120,6800	6156,6200	6069,5400	1.279.458	6.345.391,79
20/12/2006	6122,2000	1,55%	6030,5200	6147,3400	6024,6400	1.524.085	5.543.385,51
19/12/2006	6028,8700	-0,74%	6073,5600	6074,8400	5988,8700	1.552.319	5.955.354,41
18/12/2006	6073,8000	0,90%	6021,1100	6084,7400	6002,6400	1.616.421	5.358.093,12
15/12/2006	6019,5500	2,51%	5875,8100	6022,0300	5867,6900	1.040.026	4.916.951,65
14/12/2006	5871,8800	-1,08%	5923,2600	6003,2200	5859,4900	1.801.239	11.404.351,87
13/12/2006	5935,7300	1,92%	5824,4100	5943,5000	5824,2900	1.693.727	10.378.329,74
12/12/2006	5823,6400	-0,93%	5877,8700	5905,5300	5823,6400	1.162.004	6.868.454,37
11/12/2006	5878,2800	-0,18%	5889,0600	5927,5700	5863,7200	950.427	5.198.149,99
08/12/2006	5889,0600	0,48%	5860,7500	5913,4500	5831,2400	1.712.293	9.133.729,00
07/12/2006	5860,7500	0,67%	5821,8600	5894,0500	5821,8600	1.136.863	5.108.708,88
06/12/2006	5821,6100	-0,71%	5871,7700	5889,2200	5819,6300	1.079.232	8.136.613,60
05/12/2006	5863,1100	-0,21%	5876,2100	5911,8000	5822,8000	1.124.764	6.417.371,87
04/12/2006	5875,2100	0,16%	5863,9000	5881,8000	5811,0200	1.588.077	5.503.803,72
01/12/2006	5865,5700	-0,15%	5873,4900	5899,2100	5836,8500	1.626.075	5.779.841,09
30/11/2006	5874,4600	0,13%	5868,3600	5880,6900	5765,2900	1.818.562	9.459.230,11
29/11/2006	5867,0700	0,37%	5847,3800	5939,2900	5847,3800	1.676.098	13.527.302,05
28/11/2006	5845,4200	-0,67%	5881,1800	5881,1800	5725,2900	2.094.255	10.608.150,00
27/11/2006	5884,7500	-0,28%	5899,2800	5932,7500	5859,2100	1.176.993	5.677.962,30
24/11/2006	5901,4400	-0,49%	5929,5600	5940,8000	5868,5800	2.232.532	8.680.675,77
23/11/2006	5930,4600	2,62%	5799,0600	5930,4600	5799,0600	2.370.156	22.569.049,05
22/11/2006	5779,2400	1,18%	5710,4000	5779,2400	5710,4000	1.560.175	11.034.565,09
21/11/2006	5711,9000	0,49%	5695,5500	5724,3200	5655,3800	1.169.507	8.574.964,84
20/11/2006	5683,8800	-1,00%	5738,8300	5739,5500	5658,5300	1.383.001	6.743.600,00
17/11/2006	5741,2200	0,60%	5704,2700	5741,2200	5697,5600	6.400.173	19.564.284,58
16/11/2006	5706,9000	-0,05%	5710,7200	5714,0400	5667,5500	2.083.575	9.473.742,34
15/11/2006	5709,5300	-0,05%	5715,2400	5768,4200	5693,2800	2.151.436	13.654.921,28
14/11/2006	5712,5500	0,23%	5701,5000	5746,6600	5675,1700	2.645.182	12.385.502,13
13/11/2006	5699,3500	0,55%	5669,8000	5705,5600	5622,7200	3.069.565	9.648.675,15
10/11/2006	5668,3400	1,48%	5585,4200	5695,4700	5580,9000	4.037.926	12.074.273,99
09/11/2006	5585,4200	1,25%	5516,7200	5591,7100	5515,8200	2.835.889	7.716.449,88
08/11/2006	5516,7200	-2,95%	5685,9700	5686,6200	5516,7200	5.406.453	17.127.129,77
07/11/2006	5684,4500	0,68%	5651,6300	5691,9600	5616,5900	1.072.102	4.763.823,05
06/11/2006	5646,2800	0,66%	5609,3100	5665,7700	5607,0200	1.578.957	9.906.822,68
03/11/2006	5609,3100	0,71%	5570,3000	5613,0300	5553,9200	1.101.972	4.928.266,08
02/11/2006	5569,7800	-0,20%	5581,8300	5610,3500	5544,0000	1.777.153	7.650.478,72
01/11/2006	5580,9300	0,41%	5570,9500	5603,1400	5518,4500	1.227.328	7.516.904,19
31/10/2006	5558,0500	1,06%	5490,6600	5586,3900	5463,6000	1.490.303	4.715.010,30
30/10/2006	5499,8600	-0,15%	5507,0400	5543,4800	5427,3900	773.007	4.188.108,64
27/10/2006	5508,3800	-1,15%	5576,0200	5579,4600	5508,3800	1.070.704	3.242.920,11
26/10/2006	5572,3400	0,83%	5527,0800	5624,0700	5527,0800	1.762.236	7.393.997,07
25/10/2006	5526,5300	0,87%	5476,7600	5539,3300	5472,6300	1.864.499	10.038.735,25
24/10/2006	5478,6100	-0,03%	5482,2500	5484,6800	5450,6900	1.197.553	4.343.067,97
23/10/2006	5480,4500	0,26%	5465,1500	5521,3700	5403,5000	1.193.657	5.375.772,02
20/10/2006	5466,0800	0,23%	5454,0700	5510,4500	5441,0800	1.260.622	7.259.532,85
19/10/2006	5453,3100	0,60%	5419,2200	5519,3200	5418,4600	1.363.559	6.319.883,67
18/10/2006	5420,8300	0,45%	5397,9000	5429,9300	5359,6400	1.831.076	6.376.883,13
17/10/2006	5396,7600	0,26%	5383,6100	5403,9400	5359,1700	1.237.362	12.382.316,15
16/10/2006	5382,8400	0,45%	5359,9900	5419,2500	5326,2000	1.329.596	7.936.207,34
13/10/2006	5358,9800	0,72%	5321,4500	5376,0900	5321,0700	1.183.555	5.580.645,23
12/10/2006	5320,6900	0,32%	5302,9400	5348,5300	5290,4200	1.531.002	11.727.635,79
11/10/2006	5303,4800	-0,26%	5318,1500	5330,0000	5268,9600	1.191.906	5.754.502,03
10/10/2006	5317,1900	0,78%	5273,6600	5327,7400	5273,6600	2.108.815	10.213.954,94
09/10/2006	5276,2000	-0,22%	5288,1700	5298,7000	5255,8500	563.963	2.019.456,79
06/10/2006	5287,9000	-0,75%	5327,5600	5362,2800	5271,9100	1.250.316	8.017.815,71
05/10/2006	5327,7000	1,72%	5239,2200	5330,3700	5231,0600	1.335.664	7.825.830,78
04/10/2006	5237,8000	1,56%	5157,5300	5244,0300	5157,5300	721.535	3.322.928,28
03/10/2006	5157,5300	0,27%	5140,5600	5163,9600	5124,0600	1.091.305	6.726.096,00
02/10/2006	5143,6300	-0,81%	5183,9900	5188,9400	5069,2600	928.047	10.283.153,56
29/9/2006	5185,5300	1,67%	5099,3400	5185,5300	5095,4400	914.017	7.033.004,23
28/9/2006	5100,2500	-2,33%	5222,1800	5256,8500	5057,5800	806.266	4.375.251,60
27/9/2006	5222,1800	0,76%	5183,5100	5240,2000	5163,8300	741.990	4.469.485,94
26/9/2006	5182,6700	0,47%	5161,3300	5186,8000	5141,5000	982.136	5.488.437,36
25/9/2006	5158,3000	-1,04%	5212,4900	5287,4200	5157,5700	1.357.595	5.332.960,03
22/9/2006	5212,4900	-0,28%	5225,9200	5239,0500	5188,2900	858.071	6.719.159,59
21/9/2006	5227,1400	1,58%	5146,0100	5246,7300	5146,0100	931.055	4.460.638,30
20/9/2006	5146,0100	1,04%	5092,7800	5154,9900	5072,3500	983.811	7.094.244,65
19/9/2006	5093,1200	0,40%	5071,8800	5107,2900	5053,1000	831.477	4.514.951,47
18/9/2006	5072,8500	1,17%	5015,4100	5086,4500	5015,4100	942.033	6.789.483,61
15/9/2006	5013,9900	0,74%	4977,1000	5033,5300	4976,1900	975.578	3.826.513,55
14/9/2006	4977,3600	-0,91%	5022,2800	5069,4300	4956,9100	771.498	3.345.711,67
13/9/2006	5023,0400	-0,72%	5062,9500	5119,5600	4998,7200	1.140.250	4.717.640,74
12/9/2006	5059,5200	0,02%	5057,4100	5064,9300	5003,6700	2.321.763	11.063.425,23
11/9/2006	5058,6700	0,83%	5016,0800	5069,0000	4998,6900	2.072.493	10.258.031,54
08/9/2006	5017,0300	1,02%	4966,2700	5038,1000	4942,8800	1.586.520	6.899.625,90
07/9/2006	4966,2700	0,55%	4921,8100	4966,2700	4847,4900	1.151.659	5.056.268,66
06/9/2006	4938,8700	-1,57%	5014,9100	5016,1200	4918,8600	1.397.040	5.013.286,66
05/9/2006	5017,4300	0,45%	4993,9500	5017,4300	4973,2800	1.934.281	8.352.650,04
04/9/2006	4994,9800	2,05%	4892,5900	5013,0500	4892,5900	1.443.143	7.544.599,62
01/9/2006	4894,6900	0,94%	4857,8600	4894,6900	4812,7800	2.612.950	24.086.324,61
31/8/2006	4849,2700	2,06%	4749,5400	4852,9200	4749,5400	1.028.325	6.818.960,72
30/8/2006	4751,4900	-0,87%	4795,6700	4822,5000	4742,3100	1.389.129	6.402.072,84
29/8/2006	4793,0200	0,80%	4757,4100	4809,1900	4749,7600	1.067.467	5.314.418,61
28/8/2006	4755,0900	-0,47%	4772,8300	4793,9800	4702,0800	901.990	4.045.728,18
25/8/2006	4777,3500	-0,34%	4793,7700	4809,5600	4750,5300	886.273	3.248.979,15
24/8/2006	4793,7700	0,90%	4747,6500	4797,9600	4730,2700	1.228.305	4.378.764,69
23/8/2006	4751,1900	0,95%	4707,3000	4751,1900	4694,3200	920.775	6.652.252,91
22/8/2006	4706,6900	-0,65%	4733,9200	4753,6300	4698,6600	681.354	3.925.005,44
21/8/2006	4737,2800	2,10%	4640,6300	4737,2800	4635,8000	876.860	4.430.528,05
18/8/2006	4640,0500	0,18%	4630,9600	4653,6100	4616,8800	465.203	2.607.471,06
17/8/2006	4631,8600	0,08%	4628,5000	4661,9200	4609,3400	774.520	3.348.262,61
16/8/2006	4628,1300	-0,15%	4635,6700	4690,8000	4626,1700	1.179.262	4.014.434,77
14/8/2006	4635,2900	0,59%	4611,0100	4668,2900	4611,0100	2.429.586	8.213.438,61
11/8/2006	4608,2900	-0,06%	4614,6200	4646,7300	4583,6000	705.028	2.468.295,16
10/8/2006	4611,0300	-1,94%	4697,3000	4697,3000	4611,0300	1.027.203	3.095.521,29
09/8/2006	4702,1200	0,08%	4697,5700	4710,9800	4668,9000	1.118.809	4.289.324,96
08/8/2006	4698,5900	-1,18%	4755,3400	4783,2700	4698,5900	560.374	1.829.834,71
07/8/2006	4754,8900	0,97%	4706,1800	4767,0600	4695,6800	391.396	2.348.559,48
04/8/2006	4709,0400	0,40%	4693,4600	4710,9800	4684,7100	516.627	2.433.029,80
03/8/2006	4690,3900	-0,47%	4682,4300	4724,9700	4651,1300	1.243.116	5.456.815,52
02/8/2006	4712,5100	1,53%	4635,5900	4723,1200	4635,5900	925.167	4.356.467,27
01/8/2006	4641,7200	-0,54%	4665,0500	4695,9700	4627,2600	1.032.234	4.334.864,05
31/7/2006	4666,8600	0,57%	4643,3800	4682,6900	4591,8900	709.672	2.372.532,16
28/7/2006	4640,3300	-0,79%	4680,9200	4727,5700	4624,2900	834.770	1.994.143,83
27/7/2006	4677,3000	1,89%	4593,0400	4677,3000	4552,6000	831.033	2.748.981,55
26/7/2006	4590,5100	-0,31%	4663,7500	4667,0800	4587,2900	1.041.832	2.595.205,63
25/7/2006	4604,9100	1,00%	4560,1800	4622,7000	4560,1800	730.488	2.650.859,68
24/7/2006	4559,2700	-0,49%	4587,3200	4620,7900	4541,0200	470.847	2.066.776,89
21/7/2006	4581,6300	-0,83%	4616,4000	4620,9700	4547,4000	330.304	1.105.442,35
20/7/2006	4620,0700	1,12%	4576,6300	4640,0200	4576,6300	603.770	1.614.329,34
19/7/2006	4568,9600	0,47%	4561,0500	4613,8200	4561,0500	1.027.772	4.434.086,41
18/7/2006	4547,6700	1,57%	4478,9700	4547,6700	4477,2500	984.251	3.527.792,38
17/7/2006	4477,1600	-1,89%	4559,8300	4559,8300	4393,0000	1.013.659	6.796.863,61
14/7/2006	4563,4600	-1,15%	4614,8200	4614,8200	4512,1000	1.015.425	,00
13/7/2006	4616,3200	-1,63%	4690,0700	4690,4100	4600,8200	966.037	,00
12/7/2006	4692,9000	1,00%	4648,6200	4717,6100	4648,6200	729.351	,00
11/7/2006	4646,6600	0,42%	4627,0500	4658,3100	4613,4700	750.115	,00
10/7/2006	4627,3100	-1,18%	4679,9200	4686,6600	4622,2600	282.084	,00
07/7/2006	4682,3500	0,99%	4633,5000	4687,9100	4629,3500	889.580	,00
06/7/2006	4636,2200	-0,20%	4644,9100	4656,8700	4599,3500	579.561	,00
05/7/2006	4645,5400	-1,90%	4735,5700	4737,0800	4632,5400	534.263	,00
04/7/2006	4735,5700	0,47%	4714,6000	4744,9900	4711,0400	704.697	,00
03/7/2006	4713,2300	-0,97%	4758,0700	4807,1500	4701,2300	672.211	3.015.772,88
30/6/2006	4759,2200	1,72%	4683,5000	4783,0200	4683,5000	902.737	,00
29/6/2006	4678,5500	0,45%	4659,5800	4691,5500	4636,6900	536.211	,00
28/6/2006	4657,7700	-1,31%	4720,0500	4720,9500	4650,0000	609.280	,00
27/6/2006	4719,5300	-0,37%	4741,0600	4741,0600	4675,8000	568.805	,00
26/6/2006	4737,1800	0,32%	4731,1100	4772,4300	4666,7400	695.281	,00
23/6/2006	4722,0300	-1,27%	4782,7500	4782,7500	4714,5400	494.575	,00
22/6/2006	4782,7500	1,25%	4727,1500	4893,9700	4727,1500	1.147.974	,00
21/6/2006	4723,5200	-2,96%	4865,9700	4865,9700	4720,1300	870.318	,00
20/6/2006	4867,6600	2,21%	4757,5600	4880,3500	4757,5600	846.248	,00
19/6/2006	4762,3400	2,64%	4645,2300	4787,7800	4645,2300	1.602.774	,00
16/6/2006	4639,7400	-0,94%	4691,3700	4793,2000	4622,1600	1.424.272	,00
15/6/2006	4683,7900	5,50%	4490,5000	4696,4500	4483,1000	1.862.855	,00
14/6/2006	4439,5800	0,61%	4413,1100	4481,7500	4381,8100	1.409.410	,00
13/6/2006	4412,7200	-4,53%	4610,4300	4610,4300	4402,0000	1.213.257	,00
09/6/2006	4622,1500	2,55%	4508,8200	4625,6900	4508,8200	1.375.649	,00
08/6/2006	4507,3100	-1,85%	4586,6700	4586,6700	4448,4300	869.522	,00
07/6/2006	4592,3100	-0,38%	4609,6000	4675,7900	4504,1900	1.426.876	,00
06/6/2006	4609,6000	-4,73%	4828,6000	4828,6000	4603,6600	1.210.642	,00
05/6/2006	4838,4300	-1,87%	4927,2300	4928,8800	4817,3500	633.035	,00
02/6/2006	4930,5900	0,09%	4935,4400	5001,1700	4908,0200	1.056.890	,00
01/6/2006	4926,0400	-2,37%	5039,0200	5051,2700	4908,5700	897.524	,00
31/5/2006	5045,6800	-0,77%	5047,5900	5088,3700	4962,1700	1.525.738	,00
30/5/2006	5084,6300	-3,27%	5241,5600	5254,0500	5073,8000	1.151.814	,00
29/5/2006	5256,6300	1,77%	5175,3900	5256,6300	5165,3400	868.283	,00
26/5/2006	5165,3400	2,64%	5083,4800	5165,3400	5065,4400	997.263	,00
25/5/2006	5032,5500	1,88%	4936,5200	5068,5600	4932,1000	882.289	,00
24/5/2006	4939,8200	-3,33%	5148,8400	5149,7100	4939,8200	1.614.244	,00
23/5/2006	5109,8600	2,23%	4998,3400	5140,8700	4826,9400	1.683.033	,00
22/5/2006	4998,3400	-7,70%	5369,3700	5369,3700	4979,5300	1.829.480	,00
19/5/2006	5415,3200	-0,99%	5459,0400	5538,5100	5387,1100	1.101.753	,00
18/5/2006	5469,6400	-3,36%	5637,1900	5637,8900	5354,1100	2.076.039	,00
17/5/2006	5660,0700	-1,53%	5773,4400	5795,1800	5618,2600	1.540.898	,00
16/5/2006	5748,0800	0,32%	5712,6300	5762,9400	5619,8000	1.484.942	,00
15/5/2006	5729,7700	-2,75%	5864,6600	5864,6600	5713,8000	1.440.171	,00
12/5/2006	5891,5900	-1,06%	5944,6800	5955,5300	5841,6400	1.293.067	,00
11/5/2006	5954,7300	-0,18%	5926,6900	5954,7300	5847,2800	1.355.905	,00
10/5/2006	5965,6700	-0,03%	5920,0100	6001,2100	5914,9900	1.491.993	,00
09/5/2006	5967,2100	-0,65%	6016,3000	6052,4100	5955,6700	2.332.162	,00
08/5/2006	6006,1100	2,60%	5873,1900	6021,3500	5873,1900	1.755.667	,00
05/5/2006	5854,0400	1,54%	5782,8000	5905,3100	5782,8000	2.293.978	,00
04/5/2006	5765,1800	0,82%	5718,2500	5765,3900	5703,1500	2.098.525	,00
03/5/2006	5718,2500	0,90%	5663,4700	5743,2900	5658,4500	1.490.128	,00
02/5/2006	5667,1000	0,57%	5643,4200	5674,9000	5627,9700	2.067.602	,00
28/4/2006	5634,7700	0,45%	5608,9400	5634,7700	5595,3900	2.525.984	,00
27/4/2006	5609,6400	-0,25%	5631,1300	5633,2300	5583,4400	2.366.889	,00
26/4/2006	5623,8600	0,29%	5565,0300	5653,3400	5563,6200	2.184.931	,00
25/4/2006	5607,6200	0,17%	5533,3200	5607,6200	5522,3900	3.107.419	,00
20/4/2006	5597,8300	0,19%	5587,4600	5619,8600	5541,4800	790.629	,00
19/4/2006	5587,4600	0,20%	5606,1500	5635,5900	5581,9300	1.000.010	,00
18/4/2006	5576,0600	0,06%	5558,8400	5592,9000	5542,2400	657.889	,00
13/4/2006	5572,8800	-0,24%	5587,3000	5620,4600	5548,9800	586.651	,00
12/4/2006	5586,2000	-0,92%	5637,5700	5649,0500	5565,1500	886.847	,00
11/4/2006	5638,2700	0,07%	5646,1000	5671,6100	5613,0000	930.045	,00
10/4/2006	5634,4400	0,90%	5577,1100	5663,4300	5539,1500	2.117.771	,00
07/4/2006	5584,3900	-0,29%	5595,5900	5618,3600	5560,0500	1.113.964	,00
06/4/2006	5600,6100	0,96%	5541,4300	5600,6100	5531,3400	1.334.051	,00
05/4/2006	5547,1200	-0,04%	5541,4800	5567,4700	5504,3500	1.214.312	,00
04/4/2006	5549,2600	-0,26%	5563,8500	5633,4000	5522,7500	1.292.771	,00
03/4/2006	5563,8500	0,43%	5540,1900	5573,4900	5525,4100	1.209.306	,00
31/3/2006	5540,1900	1,52%	5470,2400	5540,1900	5461,5200	1.171.177	,00
30/3/2006	5457,4200	0,39%	5424,3800	5487,3500	5413,7600	819.014	,00
29/3/2006	5436,3400	0,46%	5371,0200	5472,5100	5371,0200	745.118	,00
28/3/2006	5411,5800	-1,53%	5493,2300	5510,3400	5369,3100	3.911.707	,00
27/3/2006	5495,7300	0,21%	5506,1500	5542,2700	5494,3400	869.993	,00
24/3/2006	5484,2500	0,80%	5429,5000	5493,1800	5424,7900	1.055.725	,00
23/3/2006	5440,9900	-0,26%	5410,9100	5480,8600	5410,9100	999.131	,00
22/3/2006	5455,1400	0,06%	5449,4000	5479,8900	5431,5500	927.013	,00
21/3/2006	5451,9700	-0,92%	5510,1600	5522,8300	5435,6000	1.017.830	,00
20/3/2006	5502,3900	1,80%	5379,8600	5503,1400	5379,8600	1.194.735	,00
17/3/2006	5404,8500	-0,04%	5403,8100	5427,3200	5371,2600	1.177.081	,00
16/3/2006	5406,9600	0,50%	5374,4500	5410,1700	5343,5900	1.035.318	,00
15/3/2006	5380,0200	1,52%	5306,2800	5389,1700	5305,1100	1.239.974	,00
14/3/2006	5299,5000	0,66%	5262,9300	5308,4300	5259,9000	1.127.747	,00
13/3/2006	5264,5400	-0,36%	5274,1200	5312,9600	5251,0500	872.847	,00
10/3/2006	5283,6600	0,01%	5272,4200	5293,3500	5211,4800	907.139	,00
09/3/2006	5282,8800	0,64%	5261,8600	5307,5100	5241,0500	1.697.320	,00
08/3/2006	5249,2400	-0,06%	5235,9400	5319,0300	5143,1300	2.915.813	,00
07/3/2006	5252,6400	-2,39%	5377,8900	5383,8700	5208,6300	2.060.495	,00
03/3/2006	5381,2800	-0,28%	5384,9100	5452,9900	5352,8200	1.101.778	,00
02/3/2006	5396,5000	-1,10%	5445,2000	5476,1700	5378,6600	1.536.012	,00
01/3/2006	5456,5300	-1,28%	5516,0900	5554,5100	5456,5300	1.296.087	,00
28/2/2006	5527,4100	0,80%	5471,4300	5592,2900	5422,3700	3.340.436	,00
27/2/2006	5483,2800	-0,76%	5513,0600	5530,2900	5438,9000	1.323.197	,00
24/2/2006	5525,3900	-0,50%	5553,1400	5554,7400	5509,7200	861.512	,00
23/2/2006	5553,1400	0,05%	5524,2700	5555,2800	5508,5300	1.252.742	,00
22/2/2006	5550,1400	-1,39%	5581,0000	5623,3400	5542,5400	2.243.997	,00
21/2/2006	5628,5000	2,05%	5514,2700	5632,8700	5514,2700	2.363.811	,00
20/2/2006	5515,5500	1,79%	5430,9800	5525,9900	5430,9800	1.466.170	,00
17/2/2006	5418,6500	1,98%	5313,4500	5435,3700	5313,4500	1.599.528	,00
16/2/2006	5313,4500	0,18%	5304,0400	5328,8700	5283,2600	1.238.076	,00
15/2/2006	5304,0400	-0,33%	5324,4900	5335,9400	5291,2300	1.315.047	,00
14/2/2006	5321,3400	0,10%	5304,5100	5336,2900	5274,6300	1.950.099	,00
13/2/2006	5316,1500	-0,99%	5364,7100	5366,9700	5291,1400	1.639.683	,00
10/2/2006	5369,3300	-0,81%	5403,4100	5407,9500	5355,8900	1.371.825	,00
09/2/2006	5413,3900	0,53%	5381,5700	5436,4500	5374,3700	2.667.851	,00
08/2/2006	5384,9500	0,17%	5379,6200	5399,1600	5328,0500	2.186.264	,00
07/2/2006	5376,0200	-0,49%	5412,6900	5415,8400	5340,4000	2.924.087	,00
06/2/2006	5402,4000	0,80%	5359,5000	5416,5800	5351,6600	2.613.977	,00
03/2/2006	5359,5000	-1,07%	5392,0900	5406,3600	5336,2400	1.707.376	,00
02/2/2006	5417,2500	1,11%	5344,6100	5428,5500	5335,3500	2.406.538	,00
01/2/2006	5357,5600	1,96%	5235,8700	5372,9900	5235,8700	2.494.600	,00
31/1/2006	5254,7600	-0,63%	5284,6300	5328,9800	5241,1800	2.000.986	,00
30/1/2006	5288,0600	-0,46%	5286,5300	5322,7000	5271,9700	929.097	,00
27/1/2006	5312,7200	1,03%	5299,5100	5323,7700	5261,8600	1.978.986	,00
26/1/2006	5258,5500	-1,44%	5347,6500	5384,2000	5256,1200	1.823.683	,00
25/1/2006	5335,3300	0,64%	5313,7800	5360,2600	5303,5600	2.147.578	,00
24/1/2006	5301,6200	2,86%	5155,5300	5308,5600	5155,5300	2.182.406	,00
23/1/2006	5154,4100	-0,58%	5160,4900	5189,0100	5119,9300	1.538.942	,00
20/1/2006	5184,3000	2,40%	5078,0300	5197,1100	5078,0300	1.948.614	,00
19/1/2006	5062,7100	1,56%	4975,5800	5062,7100	4975,5800	3.494.414	,00
18/1/2006	4984,7700	-1,43%	5028,1700	5033,1500	4942,1100	1.267.566	,00
17/1/2006	5056,9800	-0,60%	5078,4200	5093,9300	5049,6100	1.445.278	,00
16/1/2006	5087,6700	0,11%	5053,5700	5116,5800	5053,5700	1.705.432	,00
13/1/2006	5082,2200	0,39%	5021,9000	5082,2200	5010,1500	1.518.306	,00
12/1/2006	5062,4000	-1,11%	5104,2100	5109,1100	5054,0300	1.130.811	,00
11/1/2006	5119,3400	0,30%	5104,2700	5147,4800	5082,7500	1.988.945	,00
10/1/2006	5104,1800	0,25%	5091,6100	5105,0000	5007,5500	3.280.362	,00
09/1/2006	5091,6100	-3,69%	5286,6000	5292,3900	5068,6800	2.912.087	,00
05/1/2006	5286,6600	0,62%	5220,9200	5298,1400	5170,9800	1.763.950	,00
04/1/2006	5254,2400	2,47%	5130,6700	5254,2400	5130,6700	1.666.083	,00
03/1/2006	5127,6100	2,21%	5014,8400	5143,7500	5014,8400	1.747.474	,00
02/1/2006	5016,5400	0,00%	5005,3500	5037,3800	4994,9300	1.114.796	,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.%