Συνεχης ενημερωση

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

8.368,26

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
20/12/2006	7394,4000	1,30%	7299,3200	7439,5000	7299,3200	1.518.626	11.979.030,20
19/12/2006	7299,3200	-1,62%	7418,9900	7435,4400	7298,5600	1.234.872	16.319.492,82
18/12/2006	7419,3500	1,38%	7319,4400	7516,7200	7319,4400	1.565.000	24.379.786,01
15/12/2006	7318,1600	1,09%	7239,1500	7318,1600	7231,0200	1.088.755	12.290.697,32
14/12/2006	7239,0200	-0,11%	7231,3000	7332,6200	7195,1400	1.456.913	14.031.348,45
13/12/2006	7247,0000	-0,58%	7290,0400	7376,9600	7212,8100	1.507.415	16.181.374,60
12/12/2006	7289,1000	3,05%	7073,7900	7334,7000	7060,7000	3.076.583	24.884.492,26
11/12/2006	7073,5800	0,68%	7026,9600	7092,9400	6984,4900	1.341.803	12.373.809,03
08/12/2006	7025,8500	1,69%	6911,8500	7062,4200	6911,8500	2.321.442	23.203.639,80
07/12/2006	6909,3300	1,96%	6775,0200	6915,5500	6759,9800	1.341.332	14.232.992,03
06/12/2006	6776,4300	0,82%	6718,2800	6780,3400	6711,8600	918.872	7.887.361,42
05/12/2006	6720,9900	0,04%	6718,0000	6763,5800	6695,8100	573.211	5.272.419,25
04/12/2006	6718,0000	0,68%	6672,6600	6746,6900	6669,4900	965.752	11.830.168,34
01/12/2006	6672,6600	0,90%	6612,9600	6679,6400	6555,4600	814.508	7.404.210,13
30/11/2006	6612,9600	-0,15%	6623,0000	6626,1900	6535,4600	808.052	6.328.832,24
29/11/2006	6623,0000	0,60%	6585,1800	6637,4400	6556,8400	1.195.696	10.239.644,09
28/11/2006	6583,2000	-1,46%	6678,3200	6678,3200	6484,8700	1.454.678	16.571.585,70
27/11/2006	6680,8200	-0,28%	6700,7900	6731,3200	6658,6100	732.520	4.709.144,50
24/11/2006	6699,4600	-0,03%	6701,7200	6736,6500	6616,0200	748.180	7.144.349,17
23/11/2006	6701,7200	0,21%	6695,8100	6715,3300	6661,0700	669.449	6.450.084,71
22/11/2006	6687,7100	0,86%	6632,2000	6721,7400	6632,2000	1.318.584	10.136.208,52
21/11/2006	6630,5400	0,79%	6594,4000	6632,8300	6543,1400	1.450.530	9.726.745,77
20/11/2006	6578,3500	-0,76%	6627,9700	6627,9700	6513,2700	1.324.891	9.062.584,12
17/11/2006	6628,4000	-1,06%	6699,3300	6712,4100	6602,4000	1.172.746	8.009.062,38
16/11/2006	6699,3300	0,35%	6675,7700	6736,1100	6634,2900	1.444.042	12.446.789,47
15/11/2006	6676,2400	0,07%	6673,1100	6708,8200	6655,4100	1.756.876	11.908.914,47
14/11/2006	6671,4100	-0,17%	6682,8600	6723,8600	6650,1900	2.241.788	13.616.410,89
13/11/2006	6682,8600	-1,11%	6758,7900	6798,2800	6671,1600	1.984.426	16.508.611,74
10/11/2006	6757,8600	0,36%	6733,7000	6789,5200	6713,3100	1.010.922	8.916.071,86
09/11/2006	6733,7000	0,36%	6712,0200	6772,0200	6711,1700	1.450.207	9.034.952,20
08/11/2006	6709,6900	-0,19%	6722,5600	6745,0000	6643,2800	20.357.855	135.638.124,74
07/11/2006	6722,5600	-0,61%	6765,2500	6823,2100	6686,9100	1.144.654	10.081.671,60
06/11/2006	6764,1400	1,51%	6665,0500	6786,6400	6664,6300	1.173.972	12.158.905,36
03/11/2006	6663,3600	0,85%	6607,1000	6690,2700	6607,1000	658.913	7.637.380,83
02/11/2006	6607,1000	-0,36%	6630,8300	6728,8900	6583,0600	1.411.960	18.154.192,01
01/11/2006	6630,8300	2,41%	6474,5100	6679,2200	6466,5700	2.109.847	23.292.114,99
31/10/2006	6474,5100	2,18%	6336,5700	6487,7500	6336,5700	883.177	10.436.040,39
30/10/2006	6336,5700	-0,89%	6393,4000	6394,8000	6296,3500	626.098	6.323.872,74
27/10/2006	6393,4000	-2,09%	6529,6700	6551,0600	6364,2200	836.002	7.316.233,37
26/10/2006	6529,6700	0,65%	6487,6500	6572,8800	6487,3200	984.837	6.484.982,80
25/10/2006	6487,6500	0,06%	6483,0900	6556,4200	6479,1800	2.076.767	15.220.725,04
24/10/2006	6483,5300	1,31%	6399,9000	6495,0400	6399,9000	2.589.026	20.814.446,49
23/10/2006	6399,9000	-0,08%	6407,4200	6474,5800	6349,1700	1.146.498	10.396.123,52
20/10/2006	6404,7900	2,55%	6246,2800	6419,5900	6246,2800	1.620.250	16.141.806,47
19/10/2006	6245,3500	0,46%	6216,7300	6279,8600	6181,6100	872.793	7.131.305,65
18/10/2006	6216,7300	2,38%	6072,2000	6220,9000	6041,5300	900.806	10.542.032,52
17/10/2006	6072,2000	0,03%	6072,0000	6072,2000	6021,5400	741.791	7.701.711,28
16/10/2006	6070,1300	-2,15%	6202,3000	6215,3600	6054,6900	647.373	5.978.900,80
13/10/2006	6203,7000	-0,23%	6218,0000	6268,0900	6164,1600	954.555	9.788.789,54
12/10/2006	6218,0000	1,19%	6145,0900	6220,6500	6145,0900	631.694	5.328.951,81
11/10/2006	6145,0900	-0,97%	6205,8300	6207,0600	6143,0300	596.453	5.774.746,15
10/10/2006	6205,4100	0,73%	6161,8700	6232,6500	6161,8700	1.233.784	9.609.194,31
09/10/2006	6160,6000	1,38%	6076,6800	6162,9700	6068,5300	1.232.523	9.051.677,98
06/10/2006	6076,6800	0,12%	6070,5400	6238,8100	6055,3300	1.793.064	15.387.171,20
05/10/2006	6069,6100	4,48%	5809,5800	6069,6100	5809,5800	2.197.996	16.982.937,61
04/10/2006	5809,5800	0,96%	5754,1700	5833,0000	5754,1700	813.015	5.892.693,45
03/10/2006	5754,1700	-0,65%	5793,9500	5793,9500	5733,6300	485.870	3.204.383,18
02/10/2006	5792,0800	0,75%	5749,1000	5795,0800	5721,6600	967.065	10.240.012,06
29/9/2006	5749,1000	-0,01%	5749,2900	5777,5100	5736,7700	415.620	3.305.864,06
28/9/2006	5749,4700	-0,59%	5784,9700	5797,0500	5722,5200	291.389	2.073.518,79
27/9/2006	5783,5700	0,18%	5775,0400	5831,5800	5747,2100	647.300	5.007.063,95
26/9/2006	5773,3900	0,37%	5770,2800	5840,9700	5728,1100	679.331	5.894.173,47
25/9/2006	5752,2100	0,70%	5713,4300	5879,5200	5711,3300	823.677	7.717.209,57
22/9/2006	5712,1600	0,10%	5706,7000	5712,1600	5634,6300	426.331	3.149.420,73
21/9/2006	5706,7000	0,52%	5679,5400	5755,3200	5679,5400	656.119	3.115.999,36
20/9/2006	5677,4200	0,04%	5675,1100	5704,4800	5640,2500	442.813	2.653.309,40
19/9/2006	5675,1100	-0,16%	5684,3800	5714,3100	5625,3800	170.167	1.577.577,39
18/9/2006	5684,3800	0,35%	5664,5900	5743,0200	5664,5900	347.708	3.552.415,03
15/9/2006	5664,5900	1,79%	5564,7900	5664,5900	5552,9400	457.170	4.524.636,58
14/9/2006	5564,7900	-1,48%	5650,4500	5711,7800	5564,7900	561.288	4.467.625,97
13/9/2006	5648,1100	-0,69%	5691,6500	5784,6700	5636,3500	683.065	5.796.211,98
12/9/2006	5687,3600	-1,84%	5792,6300	5792,6300	5687,3600	574.417	6.351.155,22
11/9/2006	5794,2000	-1,64%	5891,4800	5891,4800	5769,9100	811.436	6.496.918,43
08/9/2006	5890,6300	1,11%	5827,2600	5914,3500	5827,2600	630.055	3.547.860,00
07/9/2006	5825,9800	-1,50%	5880,8600	5883,9100	5795,6400	652.845	5.831.574,39
06/9/2006	5914,7700	-2,18%	6046,5800	6047,0900	5896,1900	545.294	4.652.410,39
05/9/2006	6046,5800	0,51%	6015,6900	6057,1500	5975,3100	483.527	3.360.554,11
04/9/2006	6015,6900	1,21%	5947,2600	6025,6000	5947,2600	749.972	7.132.139,90
01/9/2006	5944,0600	1,31%	5866,9200	5944,0600	5865,2300	450.983	3.887.740,83
31/8/2006	5866,9200	0,39%	5843,6100	5898,0300	5818,0400	855.177	4.843.407,85
30/8/2006	5844,0800	-0,91%	5891,6000	5924,4900	5804,9400	597.024	4.312.454,70
29/8/2006	5897,5400	0,03%	5908,4600	5994,6100	5862,3600	845.951	5.584.795,94
28/8/2006	5895,5200	-1,59%	5990,0600	5993,5000	5845,2900	546.555	3.547.319,02
25/8/2006	5990,7700	-2,12%	6120,2300	6131,5700	5959,1700	523.911	3.765.581,92
24/8/2006	6120,2300	0,17%	6109,3600	6150,3100	6063,4800	636.566	3.431.810,01
23/8/2006	6109,7500	-0,06%	6111,1500	6131,7100	6051,5400	665.437	4.252.096,15
22/8/2006	6113,4800	0,36%	6090,9100	6196,8200	6059,6600	988.003	6.961.091,66
21/8/2006	6091,3800	1,32%	6012,1100	6101,7200	5962,6600	926.594	4.726.295,34
18/8/2006	6011,9000	1,41%	5926,6300	6011,9000	5909,2500	438.481	3.561.859,47
17/8/2006	5928,2900	-0,22%	5940,7000	6011,9100	5928,2900	793.362	4.559.088,58
16/8/2006	5941,5500	1,33%	5865,2200	5964,2000	5865,2200	855.066	7.436.443,00
14/8/2006	5863,4000	0,05%	5860,2300	5905,1100	5852,9700	377.770	3.670.392,09
11/8/2006	5860,2300	0,06%	5858,3000	5937,8800	5842,1700	578.774	3.657.309,45
10/8/2006	5856,6000	-1,20%	5925,4900	5925,4900	5776,5500	667.484	4.423.532,65
09/8/2006	5927,6200	0,66%	5889,0300	5936,4400	5835,6200	446.123	3.061.721,64
08/8/2006	5889,0300	-0,25%	5907,2300	5963,6100	5875,1300	783.821	5.489.414,07
07/8/2006	5903,6600	2,17%	5778,3100	5903,6600	5714,3500	1.061.126	6.190.705,14
04/8/2006	5778,3100	1,03%	5718,9100	5786,5900	5718,9100	366.949	3.506.268,62
03/8/2006	5719,1200	-0,83%	5770,9700	5840,9500	5708,4700	654.305	8.406.886,64
02/8/2006	5767,1700	0,75%	5724,0300	5798,6100	5724,0300	580.134	5.688.741,96
01/8/2006	5724,0300	1,86%	5620,2200	5749,6700	5620,2200	747.993	6.002.648,27
31/7/2006	5619,7600	0,81%	5571,5400	5669,9700	5571,5400	400.711	3.141.291,45
28/7/2006	5574,5400	-0,13%	5581,7300	5655,9200	5529,6100	718.174	4.408.218,43
27/7/2006	5581,7300	2,60%	5440,1500	5583,8400	5440,1500	494.636	4.799.152,27
26/7/2006	5440,1500	0,58%	5459,4700	5479,0000	5412,6600	326.479	1.687.346,30
25/7/2006	5408,8000	2,18%	5293,5000	5423,9900	5293,5000	505.298	3.477.326,57
24/7/2006	5293,5000	1,20%	5239,5800	5311,5500	5239,5800	299.094	1.222.736,13
21/7/2006	5230,9500	-1,12%	5290,3900	5290,3900	5209,6500	937.390	2.551.980,07
20/7/2006	5290,3900	3,23%	5127,8100	5299,5600	5127,8100	554.072	4.111.303,62
19/7/2006	5124,9800	-0,27%	5151,1500	5199,2900	5117,2200	355.393	1.754.567,29
18/7/2006	5138,8700	2,21%	5026,7000	5138,8700	5016,8600	484.303	3.276.697,51
17/7/2006	5027,9700	-4,32%	5253,7300	5253,7300	5022,9100	619.300	4.201.959,34
14/7/2006	5255,2000	0,74%	5211,0900	5265,9700	5096,5400	592.466	,00
13/7/2006	5216,3500	-3,44%	5402,0700	5402,0700	5179,6000	782.581	,00
12/7/2006	5402,0700	-0,18%	5412,4800	5472,0600	5374,3400	464.215	,00
11/7/2006	5411,9800	0,16%	5403,1600	5462,7700	5397,4600	635.258	,00
10/7/2006	5403,5800	-1,13%	5463,0800	5471,9000	5395,7800	352.179	,00
07/7/2006	5465,2300	0,00%	5465,3000	5497,5900	5424,3400	476.824	,00
06/7/2006	5465,3000	0,31%	5448,3900	5504,7100	5413,4100	505.839	,00
05/7/2006	5448,3900	-2,90%	5610,9000	5610,9000	5394,0100	445.473	,00
04/7/2006	5610,8400	-0,11%	5616,7500	5634,1400	5546,0700	428.199	,00
03/7/2006	5616,7500	1,87%	5513,5700	5622,0200	5500,6300	551.140	5.359.557,00
30/6/2006	5513,5700	1,60%	5428,1300	5587,1400	5428,1300	749.222	,00
29/6/2006	5426,8600	3,87%	5222,9400	5435,6900	5222,9400	627.232	,00
28/6/2006	5224,4500	1,03%	5169,2400	5224,4500	5124,9600	333.464	,00
27/6/2006	5170,9700	0,69%	5134,9000	5176,9100	5107,5400	336.129	,00
26/6/2006	5135,6500	1,19%	5072,6000	5154,2800	5069,1300	337.139	,00
23/6/2006	5075,0800	-2,22%	5187,8600	5194,1000	5035,2600	487.872	,00
22/6/2006	5190,3800	0,67%	5157,0400	5316,8400	5157,0400	457.129	,00
21/6/2006	5156,0300	-1,26%	5220,9600	5274,5700	5096,1400	597.001	,00
20/6/2006	5221,9600	1,85%	5122,7000	5225,3900	5053,0700	550.198	,00
19/6/2006	5127,0000	4,35%	4915,5200	5152,9900	4915,5200	660.365	,00
16/6/2006	4913,3900	1,24%	4859,8800	5060,1600	4802,5600	1.341.607	,00
15/6/2006	4853,2300	8,54%	4546,1300	4853,2300	4546,1300	1.426.391	,00
14/6/2006	4471,5600	-0,31%	4488,0700	4559,4700	4408,8900	1.221.033	,00
13/6/2006	4485,5200	-7,69%	4844,3800	4844,3800	4435,1100	1.672.533	,00
09/6/2006	4859,2500	2,49%	4743,7700	4928,5500	4743,7700	1.047.603	,00
08/6/2006	4741,2200	-4,13%	4936,4200	4936,4200	4627,5500	1.091.276	,00
07/6/2006	4945,4700	-0,21%	4954,2600	5017,0000	4672,0800	1.685.619	,00
06/6/2006	4955,7700	-7,42%	5351,1000	5351,1000	4930,5700	1.465.100	,00
05/6/2006	5352,8200	-2,17%	5471,6800	5471,6800	5323,3900	639.073	,00
02/6/2006	5471,6800	0,48%	5559,4100	5620,3100	5423,5000	545.798	,00
01/6/2006	5445,6300	-4,47%	5662,8300	5667,2900	5423,2800	935.873	,00
31/5/2006	5700,6900	1,44%	5513,1800	5726,6900	5483,9500	956.679	,00
30/5/2006	5619,5900	-5,52%	5924,8900	5924,8900	5619,5900	646.779	,00
29/5/2006	5948,0900	2,96%	5833,4700	5948,0900	5805,4900	615.755	,00
26/5/2006	5777,1200	5,61%	5563,1600	5799,1400	5563,1600	880.281	,00
25/5/2006	5470,1500	-1,45%	5469,3500	5659,5600	5460,1200	965.600	,00
24/5/2006	5550,5300	-4,44%	5846,2900	5918,8500	5463,1500	1.045.137	,00
23/5/2006	5808,5400	5,29%	5556,7800	5840,1800	5140,8900	1.736.793	,00
22/5/2006	5516,6500	-12,72%	6222,8000	6222,8000	5427,5800	1.559.786	,00
19/5/2006	6320,8700	-0,52%	6437,7800	6481,6100	6127,1100	1.288.718	,00
18/5/2006	6353,8500	-5,38%	6549,9900	6551,1900	6234,5000	1.851.328	,00
17/5/2006	6715,2000	-2,93%	6941,0300	7090,3500	6618,4700	1.067.733	,00
16/5/2006	6918,1800	-1,72%	6969,7700	7033,7900	6903,0800	927.622	,00
15/5/2006	7039,6100	-3,19%	7199,6100	7222,9200	6943,8000	1.256.676	,00
12/5/2006	7271,2000	-0,46%	7329,2800	7380,2400	7244,1000	1.777.000	,00
11/5/2006	7304,4700	-0,96%	7315,7000	7325,9000	7193,6300	1.533.138	,00
10/5/2006	7375,5400	3,07%	7172,9000	7394,5000	7144,5100	1.909.607	,00
09/5/2006	7156,1900	-0,18%	7195,2300	7258,6900	7099,2400	1.414.004	,00
08/5/2006	7169,4000	4,00%	6952,3700	7189,1000	6944,3400	2.164.471	,00
05/5/2006	6893,5800	1,31%	6836,1900	6956,5000	6836,1900	1.128.030	,00
04/5/2006	6804,4000	2,60%	6646,7500	6833,2900	6642,9400	1.774.009	,00
03/5/2006	6631,8300	0,41%	6627,0500	6693,9800	6582,1900	1.520.131	,00
02/5/2006	6604,5600	4,12%	6356,8000	6604,5600	6356,8000	1.207.258	,00
28/4/2006	6343,4700	-0,97%	6405,6700	6405,6700	6330,7000	554.410	,00
27/4/2006	6405,6700	-3,46%	6614,2500	6664,1700	6389,0300	870.159	,00
26/4/2006	6635,2400	0,75%	6549,1800	6667,8900	6549,1800	877.499	,00
25/4/2006	6585,5900	-2,17%	6704,7900	6705,3800	6561,1800	739.558	,00
20/4/2006	6731,8700	0,11%	6677,9400	6770,1500	6677,9400	551.910	,00
19/4/2006	6724,5800	0,92%	6696,5700	6767,5500	6694,6600	833.703	,00
18/4/2006	6663,1500	-0,38%	6604,0600	6708,8800	6604,0600	630.018	,00
13/4/2006	6688,2900	-0,99%	6780,3600	6794,0500	6688,2900	495.903	,00
12/4/2006	6755,0200	-0,13%	6700,8100	6776,3200	6683,3300	1.066.947	,00
11/4/2006	6763,7900	0,52%	6771,1800	6932,2400	6755,2100	1.328.418	,00
10/4/2006	6729,1200	1,44%	6630,5600	6785,1400	6614,4700	1.498.284	,00
07/4/2006	6633,7500	1,06%	6566,5100	6638,7100	6566,5100	1.751.984	,00
06/4/2006	6564,1800	1,23%	6513,9300	6601,3200	6492,9300	1.520.168	,00
05/4/2006	6484,3000	-0,14%	6479,0900	6547,4900	6461,4800	820.552	,00
04/4/2006	6493,3100	1,44%	6404,1600	6516,0700	6366,8400	1.084.710	,00
03/4/2006	6401,0100	1,18%	6364,6500	6432,1200	6364,6500	718.310	,00
31/3/2006	6326,1700	-0,80%	6381,4300	6469,1400	6307,6500	7.263.843	,00
30/3/2006	6377,2000	2,56%	6259,5000	6380,7200	6258,3900	996.274	,00
29/3/2006	6217,9900	1,38%	6089,5100	6217,9900	6089,5100	1.192.780	,00
28/3/2006	6133,1500	-3,12%	6305,1700	6313,9600	6101,4700	2.100.361	,00
27/3/2006	6330,7900	-1,60%	6434,5400	6434,5400	6294,8800	506.705	,00
24/3/2006	6433,9200	-0,89%	6499,3500	6527,7400	6429,1300	691.811	,00
23/3/2006	6491,9800	1,76%	6386,2700	6571,5000	6386,2700	1.295.483	,00
22/3/2006	6379,6400	-1,38%	6480,0900	6494,9900	6379,6400	860.700	,00
21/3/2006	6468,9900	0,82%	6410,9200	6544,5800	6407,4500	3.140.515	,00
20/3/2006	6416,2800	2,10%	6336,5700	6419,6400	6328,7200	953.627	,00
17/3/2006	6284,4900	-1,04%	6423,6200	6441,6100	6246,6600	1.203.522	,00
16/3/2006	6350,7600	3,71%	6160,4100	6350,7600	6155,2900	1.651.117	,00
15/3/2006	6123,3900	4,60%	5835,0300	6123,3900	5835,0300	1.169.270	,00
14/3/2006	5853,9400	0,33%	5736,0000	5961,2300	5736,0000	1.399.691	,00
13/3/2006	5834,5900	-3,16%	6028,7800	6030,4400	5687,3300	1.011.673	,00
10/3/2006	6024,8000	-0,26%	6069,7800	6107,8800	5984,5400	808.285	,00
09/3/2006	6040,2300	4,02%	5903,6500	6062,9500	5903,6500	1.638.082	,00
08/3/2006	5806,9100	-0,42%	5761,2000	5869,8600	5355,8100	3.182.304	,00
07/3/2006	5831,1700	-8,42%	6346,7500	6362,3700	5764,6500	1.830.898	,00
03/3/2006	6367,1400	-2,13%	6489,2400	6506,1000	6295,0100	1.086.175	,00
02/3/2006	6505,9600	-1,05%	6606,9100	6612,9600	6393,7800	1.644.563	,00
01/3/2006	6574,7900	-3,23%	6703,6800	6764,6300	6515,7700	1.527.110	,00
28/2/2006	6794,1300	-0,05%	6819,4900	6822,0800	6650,5700	1.056.968	,00
27/2/2006	6797,3800	-3,41%	7031,0900	7064,4600	6748,3800	1.496.292	,00
24/2/2006	7037,4200	1,09%	7010,8000	7083,8300	6889,1300	1.814.257	,00
23/2/2006	6961,7500	0,07%	6964,1800	7106,4000	6957,1800	903.194	,00
22/2/2006	6956,5600	4,48%	6637,7200	6956,5600	6637,7200	1.595.968	,00
21/2/2006	6657,9800	-0,38%	6653,9500	6738,2500	6649,7100	1.102.307	,00
20/2/2006	6683,0700	-0,86%	6759,4900	6786,9800	6650,7600	830.135	,00
17/2/2006	6740,8700	3,81%	6544,3200	6740,8700	6452,0400	1.393.183	,00
16/2/2006	6493,2100	-1,03%	6527,8900	6590,1500	6448,5900	1.529.188	,00
15/2/2006	6560,7700	-2,39%	6717,6400	6765,4400	6490,5500	1.408.816	,00
14/2/2006	6721,2900	-0,45%	6743,7300	6822,3700	6672,0400	1.294.798	,00
13/2/2006	6751,7500	-3,92%	7003,2000	7003,2000	6751,7500	1.435.444	,00
10/2/2006	7027,0200	-0,18%	7032,7700	7062,6100	6943,2800	1.540.294	,00
09/2/2006	7039,7700	-0,51%	7064,5500	7133,1500	6974,5000	4.410.590	,00
08/2/2006	7075,5700	-0,85%	7108,0700	7208,0700	7036,4900	2.103.819	,00
07/2/2006	7136,1500	1,69%	7049,2200	7136,1500	7020,6900	2.687.242	,00
06/2/2006	7017,7900	0,46%	7004,9000	7051,9500	6947,2300	2.517.187	,00
03/2/2006	6985,8600	0,63%	6946,8900	7069,2700	6909,7800	1.494.605	,00
02/2/2006	6942,1400	-1,07%	7087,6100	7167,6200	6910,2400	2.625.805	,00
01/2/2006	7017,0700	2,99%	6851,8000	7017,0700	6851,8000	2.576.651	,00
31/1/2006	6813,0600	3,61%	6626,1600	6858,5100	6613,3600	2.989.053	,00
30/1/2006	6575,8700	3,77%	6331,1700	6607,4500	6261,4500	2.658.743	,00
27/1/2006	6337,0000	-1,50%	6508,4400	6583,1500	6308,6200	2.243.401	,00
26/1/2006	6433,5500	0,49%	6418,2100	6495,0500	6354,8400	2.604.804	,00
25/1/2006	6402,1500	0,12%	6426,4600	6497,5800	6356,7700	2.501.481	,00
24/1/2006	6394,3000	2,74%	6246,2100	6426,7600	6246,2100	2.197.362	,00
23/1/2006	6224,0700	1,30%	6092,2500	6287,4600	6013,3400	1.583.247	,00
20/1/2006	6144,0600	2,25%	6036,9200	6208,0100	6036,9200	1.734.774	,00
19/1/2006	6008,6300	3,76%	5823,3600	6015,0600	5823,3600	1.483.814	,00
18/1/2006	5790,6600	-0,09%	5681,4100	5832,3400	5654,9400	1.380.916	,00
17/1/2006	5795,9100	2,12%	5675,3900	5878,2100	5636,3200	1.520.738	,00
16/1/2006	5675,3900	3,53%	5482,0700	5789,3800	5470,2800	1.503.093	,00
13/1/2006	5482,0700	1,54%	5360,1800	5482,0700	5340,7300	1.223.550	,00
12/1/2006	5399,1600	0,03%	5400,7900	5435,9100	5339,7100	1.053.059	,00
11/1/2006	5397,3000	-0,67%	5443,1000	5496,3800	5360,8200	1.226.997	,00
10/1/2006	5433,8400	1,43%	5339,6500	5440,1500	5306,0100	1.422.561	,00
09/1/2006	5357,0300	-0,06%	5400,1900	5563,2000	5295,3600	2.470.724	,00
05/1/2006	5360,4900	2,67%	5183,1900	5360,4900	5176,8500	1.931.988	,00
04/1/2006	5221,1900	4,86%	5030,4700	5221,1900	5019,5500	1.591.275	,00
03/1/2006	4978,9700	1,86%	4873,8800	4983,7200	4854,8500	1.393.828	,00
02/1/2006	4887,9600	0,00%	5003,7600	5027,4000	4885,6700	705.857	,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.%