Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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
03/3/2008	4543,4500	-2,23%	4522,2000	4586,1800	4480,1100	1.394.774	,00
29/2/2008	4647,2000	-2,16%	4712,0500	4730,0300	4539,7500	2.970.415	,00
28/2/2008	4749,7900	-2,20%	4856,2500	4897,4700	4687,8300	1.384.242	,00
27/2/2008	4856,8700	-1,56%	4978,9100	4983,7200	4856,8700	944.964	,00
26/2/2008	4933,6900	-0,18%	4942,4800	5019,6000	4915,2500	1.801.284	,00
25/2/2008	4942,6200	-1,13%	4999,2300	5066,8100	4939,2700	2.042.046	,00
22/2/2008	4999,2300	0,17%	4990,8400	4999,9800	4930,5700	1.089.986	,00
21/2/2008	4990,8400	-1,33%	5058,1100	5063,7000	4990,8400	854.331	,00
20/2/2008	5058,1100	-1,62%	5102,2800	5102,2800	4990,0800	880.716	,00
19/2/2008	5141,4000	3,01%	5075,5100	5141,4000	4987,6200	1.271.757	,00
18/2/2008	4991,2600	-0,68%	5084,1400	5098,0600	4971,6900	557.408	,00
15/2/2008	5025,4700	-1,57%	5105,4200	5129,0200	5012,1700	2.097.613	,00
14/2/2008	5105,4200	0,15%	5097,9800	5154,9800	5082,3600	2.904.807	,00
13/2/2008	5097,9800	1,55%	5020,1500	5110,5500	4951,8500	1.077.285	,00
12/2/2008	5020,2800	3,03%	4957,5800	5020,2800	4907,5200	1.239.980	,00
11/2/2008	4872,7900	-0,38%	4936,2300	4936,2300	4870,9100	1.202.341	,00
08/2/2008	4891,5200	-1,03%	5011,2300	5015,8700	4888,8300	808.825	,00
07/2/2008	4942,2600	1,59%	4892,9500	4942,2600	4850,6300	1.331.876	,00
06/2/2008	4865,0100	-1,41%	4843,5800	4888,6400	4808,9800	2.519.718	,00
05/2/2008	4934,7900	-1,59%	5045,3000	5053,5800	4905,3000	940.125	,00
04/2/2008	5014,4200	2,87%	4889,9700	5023,0500	4885,2500	1.275.216	,00
01/2/2008	4874,6800	1,64%	4851,9400	4998,0100	4848,0000	2.002.646	,00
31/1/2008	4796,0700	-1,86%	4841,5900	4901,3700	4790,1700	1.745.356	,00
30/1/2008	4886,8900	-0,44%	4908,5200	4954,0400	4866,1200	1.471.437	,00
29/1/2008	4908,5200	-1,11%	5038,9300	5047,2700	4897,6000	4.629.333	,00
28/1/2008	4963,5900	-1,47%	5030,4100	5043,2800	4911,1500	1.714.840	,00
25/1/2008	5037,7200	-0,11%	5054,3300	5108,0600	4968,4700	51.131.570	,00
24/1/2008	5043,0900	6,88%	4843,7600	5050,9700	4828,1100	5.745.528	,00
23/1/2008	4718,3400	-3,37%	4904,6400	4975,0700	4718,3400	4.385.916	,00
22/1/2008	4882,9400	-0,82%	4921,6800	4985,5800	4651,5400	3.882.621	,00
21/1/2008	4923,1600	-4,25%	5129,2000	5129,2000	4841,9400	3.017.412	,00
18/1/2008	5141,4500	-0,09%	5146,3600	5150,4600	5052,2100	1.688.426	,00
17/1/2008	5145,8500	0,71%	5254,5700	5256,4100	5114,1600	2.071.287	,00
16/1/2008	5109,4800	0,47%	5086,0200	5122,9500	4964,0700	3.042.712	,00
15/1/2008	5085,8300	-2,60%	5221,4700	5225,2200	5076,1600	2.613.525	,00
14/1/2008	5221,4700	-1,67%	5310,0000	5310,2000	5178,0900	1.645.307	,00
11/1/2008	5310,4100	-1,01%	5354,0000	5374,9300	5287,7500	4.650.963	,00
10/1/2008	5364,6800	-2,58%	5504,8300	5509,2500	5364,6800	4.047.350	,00
09/1/2008	5506,9800	-1,19%	5610,0600	5610,0600	5475,4900	3.319.836	,00
08/1/2008	5573,1200	0,25%	5587,1300	5640,7800	5567,0800	2.963.089	,00
07/1/2008	5559,1000	0,24%	5549,4300	5619,4100	5490,6300	3.497.274	,00
04/1/2008	5545,6400	-0,22%	5561,5600	5584,4900	5537,0100	2.579.046	,00
03/1/2008	5557,9200	-0,72%	5587,6700	5587,6700	5503,9700	1.782.427	,00
02/1/2008	5598,0200	0,12%	5589,5400	5636,1400	5542,8000	2.019.480	,00
31/12/2007	5591,3800	0,95%	5504,1600	5592,2300	5504,1600	1.384.896	8.281.409,50
28/12/2007	5538,8700	1,11%	5474,2700	5543,6900	5460,7300	1.093.839	6.291.795,96
27/12/2007	5477,8500	-0,92%	5543,4800	5546,8100	5476,0700	1.138.280	9.073.444,68
24/12/2007	5528,8500	0,55%	5499,7400	5556,0500	5499,7400	1.134.501	9.676.312,80
21/12/2007	5498,5500	-0,79%	5532,9000	5596,4100	5498,5500	3.104.766	29.479.005,12
20/12/2007	5542,4800	-0,73%	5578,9000	5596,2100	5512,1700	1.674.473	15.123.570,61
19/12/2007	5583,1700	-0,92%	5634,4800	5634,4800	5551,6000	2.679.626	42.324.092,65
18/12/2007	5634,8400	0,87%	5570,9500	5635,8500	5546,9900	2.658.492	35.866.159,86
17/12/2007	5586,2900	-0,36%	5606,7300	5617,8800	5535,8500	4.155.112	58.743.130,00
14/12/2007	5606,6700	-0,71%	5601,9000	5680,5600	5595,1100	2.376.074	29.747.282,53
13/12/2007	5646,8000	-1,49%	5646,1500	5661,1100	5625,8100	2.463.956	21.272.509,83
12/12/2007	5732,2700	-0,32%	5668,0400	5751,2000	5654,9600	4.298.967	33.673.518,42
11/12/2007	5750,6300	1,43%	5669,6400	5774,0900	5666,0400	22.539.426	134.161.203,15
10/12/2007	5669,6400	1,30%	5596,7400	5693,7800	5556,9000	2.646.166	35.223.945,36
07/12/2007	5596,7400	-0,38%	5638,8600	5660,4800	5596,4600	2.838.887	31.621.622,56
06/12/2007	5617,9300	0,60%	5584,3400	5635,1700	5539,0600	3.423.793	29.360.233,20
05/12/2007	5584,2100	2,97%	5422,3200	5584,2100	5422,3200	3.349.495	30.214.508,32
04/12/2007	5423,1800	-0,60%	5456,3400	5482,1800	5417,1700	4.317.127	25.219.774,05
03/12/2007	5456,0100	0,64%	5422,6300	5505,7400	5422,6300	3.362.704	39.329.225,32
30/11/2007	5421,4300	1,00%	5352,1800	5496,8600	5352,1800	3.694.390	38.712.024,73
29/11/2007	5367,7400	0,37%	5351,2900	5496,8400	5351,2900	2.936.948	30.206.813,90
28/11/2007	5348,1900	2,14%	5236,3500	5389,4500	5236,3500	4.789.243	49.151.624,81
27/11/2007	5236,3500	-1,91%	5336,3400	5336,3400	5222,9200	2.654.277	31.304.423,62
26/11/2007	5338,3600	-0,81%	5430,5600	5435,2400	5337,6400	2.586.363	23.186.580,20
23/11/2007	5382,2100	2,42%	5254,7200	5426,8100	5253,8200	2.832.265	36.439.860,34
22/11/2007	5255,2800	-0,13%	5259,2400	5308,0100	5212,4800	3.344.290	23.743.731,11
21/11/2007	5261,8900	-2,50%	5391,6400	5391,6400	5219,7800	5.498.461	33.812.522,14
20/11/2007	5396,9400	0,22%	5382,7600	5422,7000	5367,5800	3.059.050	3.604.651.106,00
19/11/2007	5385,3200	-1,25%	5451,4900	5509,7000	5356,3700	2.827.706	26.961.609,32
16/11/2007	5453,2600	-0,71%	5490,6200	5498,3500	5433,0700	2.915.249	21.967.827,10
15/11/2007	5492,3800	-1,03%	5549,8000	5582,4100	5474,6300	2.962.010	33.112.708,00
14/11/2007	5549,8000	0,73%	5512,3100	5615,2100	5511,2000	3.070.851	32.864.007,48
13/11/2007	5509,6600	0,34%	5495,4400	5544,8100	5464,2800	3.530.645	2.721.077.040,00
12/11/2007	5490,7200	-0,98%	5542,4200	5556,4700	5483,0200	2.827.750	22.655.135,33
09/11/2007	5545,2600	-1,54%	5631,9300	5675,2100	5509,3500	2.293.017	21.426.197,10
08/11/2007	5631,9300	-2,08%	5748,9900	5748,9900	5631,9300	2.833.184	22.783.549,43
07/11/2007	5751,6400	-0,21%	5761,3800	5813,6300	5697,4000	2.313.587	20.219.829,71
06/11/2007	5764,0300	-0,22%	5776,5800	5824,4100	5764,0300	1.834.562	20.815.214,20
05/11/2007	5776,5800	-0,21%	5789,1200	5789,1200	5733,3400	1.770.130	11.442.560,09
02/11/2007	5788,8700	-0,66%	5741,8300	5857,3800	5740,0600	1.324.484	11.049.703,02
01/11/2007	5827,3800	0,11%	5820,5900	5870,4800	5789,8000	2.770.546	34.993.019,65
31/10/2007	5821,0100	-0,28%	5837,1600	5897,0600	5800,6700	2.764.419	33.289.629,45
30/10/2007	5837,1600	0,32%	5817,5100	5864,3200	5815,4400	4.087.888	61.452.575,16
29/10/2007	5818,7900	0,52%	5789,0800	5845,8900	5782,1400	2.259.338	24.525.744,41
26/10/2007	5788,8900	0,11%	5782,7200	5791,9500	5737,4200	1.570.382	17.836.506,62
25/10/2007	5782,7200	0,79%	5737,2300	5808,6700	5713,5500	2.242.445	21.855.560,26
24/10/2007	5737,2300	-0,09%	5742,5600	5770,0000	5708,9800	2.017.471	20.579.802,22
23/10/2007	5742,5600	-0,61%	5779,3000	5819,4900	5731,6700	1.861.962	25.492.231,56
22/10/2007	5777,8300	-1,22%	5844,3300	5844,3300	5752,8800	3.070.125	39.674.549,01
19/10/2007	5849,0100	2,88%	5685,9900	5849,1500	5666,1300	4.034.648	53.321.636,88
18/10/2007	5685,1000	-1,52%	5772,8300	5799,8700	5668,3000	2.126.340	20.480.459,17
17/10/2007	5773,0300	-0,19%	5783,6200	5783,6200	5723,6800	2.346.890	23.770.211,30
16/10/2007	5783,8700	-0,62%	5819,5800	5819,5800	5764,6500	5.068.109	47.252.660,66
15/10/2007	5819,7700	0,46%	5793,2500	5845,0900	5786,5000	1.952.027	18.742.343,12
12/10/2007	5792,9900	-0,04%	5794,3200	5817,1700	5775,5600	2.244.102	16.554.035,98
11/10/2007	5795,2100	-0,17%	5804,2400	5835,6800	5775,2100	2.321.044	20.154.569,14
10/10/2007	5805,1200	0,24%	5791,2700	5813,7200	5776,2600	2.518.757	28.262.321,81
09/10/2007	5791,2700	2,08%	5673,3800	5791,2700	5673,3800	2.058.906	28.861.442,57
08/10/2007	5673,1900	-0,13%	5680,8900	5770,4900	5641,9100	1.689.654	20.782.983,37
05/10/2007	5680,5700	1,56%	5593,1700	5684,7100	5593,1700	2.291.988	26.002.473,31
04/10/2007	5593,1000	-0,68%	5629,7800	5663,6200	5591,5600	1.802.608	30.923.234,00
03/10/2007	5631,5500	-0,17%	5641,8100	5683,8300	5606,2300	55.374.283	309.309.816,83
02/10/2007	5640,9300	-0,37%	5681,0000	5709,1300	5633,8100	3.480.121	29.546.341,44
01/10/2007	5662,0100	0,03%	5660,2000	5690,4200	5634,2600	2.192.250	24.558.494,24
28/9/2007	5660,3900	-0,05%	5663,2400	5682,8200	5617,4000	2.117.462	30.779.728,23
27/9/2007	5663,2400	1,57%	5576,0000	5684,7600	5576,0000	4.279.135	50.161.963,48
26/9/2007	5575,9300	2,36%	5447,1300	5576,3000	5447,1300	3.053.124	42.021.355,14
25/9/2007	5447,1300	-0,13%	5452,0300	5482,4300	5442,7700	4.359.907	62.405.947,65
24/9/2007	5454,4900	0,99%	5398,5900	5470,3100	5398,5900	2.408.721	29.266.610,51
21/9/2007	5401,2300	-0,43%	5421,8900	5511,8200	5401,2300	2.934.635	47.317.789,60
20/9/2007	5424,3700	-0,85%	5473,3700	5478,5400	5424,3700	1.657.689	9.267.434,78
19/9/2007	5470,7200	1,34%	5401,5300	5547,5400	5401,5300	3.539.872	33.771.810,32
18/9/2007	5398,5600	1,74%	5306,4300	5399,4900	5300,7600	1.613.315	19.950.415,06
17/9/2007	5306,4300	-0,50%	5333,8400	5381,8200	5306,4300	1.279.145	11.730.651,48
14/9/2007	5332,9500	-1,40%	5408,6600	5421,1500	5332,9500	1.660.998	21.100.947,77
13/9/2007	5408,6600	0,01%	5408,2400	5411,8600	5360,9800	1.649.540	16.640.299,57
12/9/2007	5408,2400	-0,62%	5441,7100	5459,0000	5408,2400	1.926.896	22.647.165,72
11/9/2007	5441,7100	0,52%	5413,4100	5476,2800	5413,4100	1.606.927	14.191.448,88
10/9/2007	5413,4100	-0,33%	5428,8800	5428,8800	5363,2100	1.784.044	13.453.587,43
07/9/2007	5431,5300	-1,56%	5518,5400	5529,0500	5431,0300	1.619.661	11.705.535,83
06/9/2007	5517,8000	0,45%	5492,8600	5518,5200	5474,2500	1.497.899	20.411.165,42
05/9/2007	5492,8600	0,19%	5482,2800	5539,8700	5482,2800	2.024.937	23.535.633,58
04/9/2007	5482,2800	1,53%	5399,6300	5487,4500	5398,0000	1.773.801	15.041.982,25
03/9/2007	5399,6300	-1,92%	5505,5000	5540,7500	5399,6300	1.367.055	10.686.873,67
31/8/2007	5505,5000	0,43%	5482,5600	5520,0900	5475,1500	1.651.558	21.296.508,71
30/8/2007	5481,6800	0,75%	5442,8300	5506,5000	5442,8300	2.109.610	25.891.165,37
29/8/2007	5441,0700	1,34%	5368,1400	5447,0000	5320,6400	2.802.123	28.650.705,08
28/8/2007	5369,2800	-0,44%	5392,3700	5392,3700	5365,3700	2.226.714	26.921.969,03
27/8/2007	5393,2500	-0,73%	5432,0200	5432,0200	5383,0500	2.245.813	25.019.742,96
24/8/2007	5432,9000	0,72%	5393,9900	5440,7200	5357,6100	24.091.424	75.843.145,12
23/8/2007	5394,0500	0,44%	5373,0300	5453,9800	5372,1500	3.142.888	28.913.959,76
22/8/2007	5370,3800	1,22%	5305,7400	5370,9400	5305,7400	2.126.162	24.981.433,82
21/8/2007	5305,7400	0,17%	5296,4700	5341,7800	5259,3500	1.577.493	17.443.546,16
20/8/2007	5296,5400	-0,14%	5305,8700	5354,7900	5296,3700	2.770.052	25.657.634,15
17/8/2007	5304,1000	5,39%	5032,9600	5314,4100	5032,9600	5.226.859	48.688.809,88
16/8/2007	5032,9600	-1,26%	5088,2500	5088,2500	4923,3900	3.688.890	28.943.068,21
14/8/2007	5097,4000	-0,02%	5098,2900	5130,6200	5085,5400	1.530.290	12.939.678,71
13/8/2007	5098,2900	-0,10%	5103,4900	5188,8700	5048,3600	1.759.127	14.433.424,02
10/8/2007	5103,4900	-2,33%	5153,0300	5153,0300	5033,0000	5.640.150	45.505.213,64
09/8/2007	5225,5000	-2,48%	5358,3900	5361,8000	5217,1500	3.090.096	26.565.107,02
08/8/2007	5358,3900	-0,40%	5379,9500	5414,0900	5314,2400	2.451.889	20.617.608,37
07/8/2007	5380,0200	0,90%	5334,4300	5472,9700	5334,4300	3.508.419	39.572.702,00
06/8/2007	5331,7800	-1,26%	5395,3700	5397,1300	5316,7400	2.698.072	26.987.991,91
03/8/2007	5399,7800	-1,52%	5482,9700	5508,7200	5360,9700	3.669.309	25.724.857,51
02/8/2007	5482,9700	0,12%	5475,9200	5534,4300	5445,4100	2.536.424	18.947.229,35
01/8/2007	5476,1800	1,53%	5388,1200	5487,8700	5251,2000	5.147.269	51.590.138,70
31/7/2007	5393,8100	1,39%	5322,7600	5419,0200	5283,4900	2.987.118	33.927.491,82
30/7/2007	5320,1100	-0,81%	5363,2100	5406,2300	5259,1000	6.358.045	34.895.140,32
27/7/2007	5363,4000	-0,98%	5411,7300	5411,7300	5300,2400	4.422.898	36.396.475,74
26/7/2007	5416,4100	-1,64%	5513,1100	5535,6100	5413,7500	3.613.700	23.691.494,39
25/7/2007	5506,6900	0,62%	5470,7500	5520,8100	5416,4600	2.638.293	28.079.435,13
24/7/2007	5472,7800	-2,41%	5609,6800	5622,3500	5472,7800	3.651.962	24.211.837,02
23/7/2007	5607,9100	0,94%	5555,5200	5615,6000	5547,0200	4.271.625	26.701.949,12
20/7/2007	5555,5200	-0,20%	5584,2700	5615,8600	5516,7300	3.725.226	27.040.810,44
19/7/2007	5566,8400	0,74%	5527,0800	5591,3900	5527,0800	5.622.079	31.783.064,44
18/7/2007	5526,2000	-0,20%	5507,8800	5535,7300	5492,3600	4.552.412	31.993.609,01
17/7/2007	5537,1700	-0,83%	5583,4700	5592,8300	5515,3000	5.111.937	38.188.286,22
16/7/2007	5583,4700	0,17%	5575,8300	5611,2000	5573,7600	3.938.798	37.679.480,26
13/7/2007	5574,0600	0,95%	5526,2500	5574,0600	5524,4800	3.757.151	44.612.496,15
12/7/2007	5521,8300	0,96%	5537,9600	5543,9500	5480,1000	4.573.917	30.716.025,17
11/7/2007	5469,2400	-0,67%	5505,5100	5505,5100	5424,8300	4.004.444	30.041.262,14
10/7/2007	5506,3900	-1,24%	5575,3000	5605,2100	5506,3900	4.178.736	46.377.252,51
09/7/2007	5575,3000	0,74%	5534,4300	5588,1100	5534,4300	2.998.222	33.514.320,55
06/7/2007	5534,5600	-0,33%	5552,6400	5586,7200	5525,3100	3.356.104	42.629.574,60
05/7/2007	5552,6400	-0,28%	5568,3100	5608,2700	5502,0900	2.375.806	21.712.882,81
04/7/2007	5568,3100	1,06%	5510,0800	5585,3100	5510,0800	3.162.469	30.057.711,32
03/7/2007	5510,0800	1,00%	5459,9700	5567,2100	5458,2000	3.694.760	35.457.257,14
02/7/2007	5455,5500	-0,13%	5462,8800	5470,7100	5430,4700	2.521.233	21.282.928,60
29/6/2007	5462,8800	0,59%	5432,4900	5475,8300	5426,2100	3.692.972	38.023.116,12
28/6/2007	5430,7200	0,25%	5420,7800	5499,0400	5420,7800	4.126.560	32.739.885,76
27/6/2007	5417,1900	0,06%	5414,7100	5470,9900	5412,9900	3.832.095	29.658.196,68
26/6/2007	5413,8300	-0,94%	5465,3500	5465,3500	5413,8300	3.912.034	40.279.827,07
25/6/2007	5465,3500	-0,77%	5503,9100	5503,9700	5454,2400	4.489.558	41.420.245,57
22/6/2007	5507,7000	0,07%	5500,3000	5525,4900	5470,9900	5.207.243	47.289.625,28
21/6/2007	5504,1000	-1,39%	5581,6500	5581,6500	5500,8000	3.564.961	20.670.336,46
20/6/2007	5581,6500	-0,18%	5595,4000	5644,0000	5557,6900	9.234.625	143.741.108,87
19/6/2007	5591,8600	0,06%	5590,4300	5622,4700	5566,6900	23.550.612	127.606.980,37
18/6/2007	5588,6600	-0,15%	5605,9300	5633,8200	5554,8500	4.200.366	23.336.393,32
15/6/2007	5597,2900	0,87%	5548,7700	5604,9700	5548,7700	3.941.764	43.786.864,76
14/6/2007	5548,7700	-0,04%	5551,9800	5600,8000	5539,7700	5.038.413	31.541.334,67
13/6/2007	5551,1000	-0,40%	5572,5900	5578,8600	5529,3500	3.895.285	30.306.467,14
12/6/2007	5573,4800	0,35%	5554,8100	5602,5200	5545,8500	4.629.090	28.634.605,70
11/6/2007	5554,1800	-2,08%	5676,4000	5678,1600	5541,7200	4.805.254	31.382.922,79
08/6/2007	5671,9800	-0,13%	5676,4300	5691,7900	5616,4700	7.715.371	58.064.280,82
07/6/2007	5679,3300	-0,47%	5709,7800	5752,5800	5669,3000	7.817.774	27.400.981,60
06/6/2007	5706,0500	-0,27%	5726,1800	5726,1800	5640,9700	7.805.287	62.877.684,75
05/6/2007	5721,7600	-0,29%	5742,9200	5798,9400	5702,2600	8.973.567	49.456.513,75
04/6/2007	5738,5100	0,23%	5738,6300	5759,1400	5696,5600	4.463.931	31.999.208,12
01/6/2007	5725,3000	1,06%	5665,0000	5762,2000	5665,0000	3.302.152	39.448.442,24
31/5/2007	5665,0000	1,51%	5585,4200	5681,0700	5585,4200	8.697.498	57.998.829,39
30/5/2007	5580,8400	0,33%	5550,7400	5580,8400	5530,7600	4.595.541	18.039.813,23
29/5/2007	5562,6100	0,18%	5548,4300	5579,3100	5548,2000	5.149.681	45.727.959,21
25/5/2007	5552,8200	-0,79%	5594,3800	5594,3800	5533,1100	2.476.464	16.427.077,90
24/5/2007	5597,2700	0,24%	5580,2400	5603,0800	5548,0500	2.370.855	17.619.325,16
23/5/2007	5583,6900	0,64%	5547,2100	5596,0900	5547,0900	3.282.446	19.424.491,56
22/5/2007	5547,9600	-0,57%	5559,8500	5579,1000	5547,9600	4.313.570	27.650.405,77
21/5/2007	5579,5300	0,18%	5569,7400	5643,9200	5569,7400	4.048.107	28.611.099,26
18/5/2007	5569,2400	0,84%	5523,1200	5591,5100	5522,1800	2.803.178	26.842.507,53
17/5/2007	5523,0600	0,14%	5517,7900	5555,6500	5515,6700	3.467.167	28.766.070,01
16/5/2007	5515,1600	-0,51%	5542,3900	5542,3900	5492,3400	3.652.884	15.323.689,96
15/5/2007	5543,2700	1,05%	5484,1900	5555,5000	5484,1900	3.828.368	29.178.857,48
14/5/2007	5485,9400	0,47%	5518,4900	5520,1200	5467,2900	2.412.184	14.625.604,85
11/5/2007	5460,4400	0,10%	5450,4800	5494,8100	5390,7800	4.113.952	48.378.089,59
10/5/2007	5454,8700	-0,33%	5473,5400	5542,1100	5454,8700	5.201.499	78.052.619,52
09/5/2007	5472,6700	-0,86%	5519,4400	5533,2300	5453,9800	2.663.119	17.734.936,11
08/5/2007	5520,3200	-0,29%	5534,5700	5538,3000	5478,0300	2.332.824	17.509.871,85
07/5/2007	5536,3200	0,33%	5518,2200	5549,6100	5497,8400	1.527.505	10.640.330,15
04/5/2007	5518,2200	0,43%	5493,6100	5518,2200	5456,3600	1.535.141	16.555.914,04
03/5/2007	5494,4900	0,90%	5445,6200	5500,6700	5440,0900	2.058.043	27.578.638,00
02/5/2007	5445,6200	-0,35%	5464,6500	5542,8100	5445,6200	1.847.389	26.133.210,15
30/4/2007	5464,6500	-1,77%	5561,3800	5608,0900	5464,6500	1.797.581	,00
27/4/2007	5563,1400	-1,63%	5655,2900	5655,2900	5563,1400	2.585.585	20.173.186,70
26/4/2007	5655,2900	2,10%	5538,8900	5693,7600	5538,8900	6.172.774	38.919.177,41
25/4/2007	5538,8900	-0,23%	5549,6800	5577,9400	5538,8900	1.712.222	11.005.223,36
24/4/2007	5551,4400	-0,29%	5566,7700	5569,1600	5504,6500	2.667.287	28.821.705,73
23/4/2007	5567,6200	0,58%	5537,4300	5587,4400	5537,4300	3.692.353	19.188.463,28
20/4/2007	5535,3000	0,80%	5494,0500	5550,7300	5489,1900	4.810.272	44.012.623,70
19/4/2007	5491,4200	0,06%	5430,3100	5494,7500	5425,3000	4.293.977	37.391.357,60
18/4/2007	5487,8600	-1,40%	5566,0200	5566,0200	5477,6200	2.473.593	25.253.979,73
17/4/2007	5566,0200	-0,11%	5567,7700	5602,9700	5512,3200	2.819.042	40.227.872,24
16/4/2007	5572,4100	1,75%	5476,5800	5589,1300	5475,7000	3.411.729	39.531.508,04
13/4/2007	5476,5800	0,48%	5449,5400	5533,0700	5449,5400	3.296.523	55.944.413,66
12/4/2007	5450,4200	0,87%	5401,4900	5462,4300	5386,3600	3.161.734	37.049.506,01
11/4/2007	5403,2400	-0,81%	5447,1600	5447,9400	5370,7200	3.549.124	55.132.049,86
10/4/2007	5447,1600	-0,60%	5480,4600	5482,4000	5437,5900	2.436.903	,00
05/4/2007	5480,2700	-0,24%	5500,6000	5528,4900	5468,1900	1.904.817	12.231.704,01
04/4/2007	5493,5800	-1,74%	5592,6300	5622,3300	5493,5800	3.515.705	14.524.116,00
03/4/2007	5590,6600	2,41%	5460,0600	5590,6600	5447,9400	2.748.743	19.110.523,05
02/4/2007	5459,1200	-0,49%	5487,1500	5488,9900	5401,6100	2.896.861	21.654.476,61
30/3/2007	5485,9000	-0,63%	5520,9700	5521,4100	5431,0300	2.359.528	21.772.089,80
29/3/2007	5520,5200	1,73%	5427,3800	5520,5200	5413,9900	1.556.571	25.163.410,14
28/3/2007	5426,6200	-1,86%	5529,3900	5529,3900	5398,1700	3.201.811	62.765.338,90
27/3/2007	5529,3900	-1,51%	5640,0100	5640,7300	5529,3900	2.555.622	45.617.050,25
26/3/2007	5613,9300	-0,01%	5614,3200	5662,9400	5604,1300	2.672.851	25.112.517,10
23/3/2007	5614,3200	-0,05%	5618,5500	5689,7800	5575,1700	3.211.910	66.196.708,51
22/3/2007	5617,2100	1,69%	5524,6700	5731,9600	5524,6700	4.512.649	101.349.319,45
21/3/2007	5523,7700	0,36%	5504,2900	5541,4500	5504,2900	1.989.731	,00
20/3/2007	5503,9800	-0,08%	5508,6100	5542,1200	5459,2000	1.971.895	28.325.740,26
19/3/2007	5508,1700	-0,57%	5573,8200	5581,0300	5484,9000	1.366.895	26.195.120,22
16/3/2007	5539,8200	-0,88%	5563,4200	5591,1200	5518,6500	2.021.593	32.122.329,70
15/3/2007	5589,1600	1,58%	5468,7800	5589,1600	5440,7100	1.448.572	10.761.220,93
14/3/2007	5502,4900	-0,79%	5546,4900	5546,4900	5359,5000	1.808.298	19.973.176,56
13/3/2007	5546,4900	-0,93%	5598,4700	5633,1500	5529,1700	1.833.685	27.604.866,10
12/3/2007	5598,5300	1,17%	5533,9600	5646,3100	5533,9600	2.084.470	37.728.511,39
09/3/2007	5533,9600	2,13%	5418,6700	5536,5600	5383,6800	1.623.270	,00
08/3/2007	5418,6700	2,69%	5277,1100	5418,6700	5277,1100	2.229.535	29.787.485,57
07/3/2007	5276,4800	1,79%	5183,5200	5286,2300	5183,5200	3.028.018	33.249.747,62
06/3/2007	5183,5200	0,87%	5138,8600	5204,7900	5138,8600	2.653.205	28.693.210,71
05/3/2007	5138,8600	-1,97%	5047,6700	5181,5900	5045,5200	2.862.587	41.848.161,42
02/3/2007	5242,0600	0,66%	5209,8600	5313,9400	5194,9900	2.547.878	35.975.700,64
01/3/2007	5207,6200	-0,75%	5247,0700	5338,5300	5164,4900	3.542.437	47.327.053,15
28/2/2007	5247,0700	-2,03%	5353,7600	5384,5400	5222,1000	4.151.551	52.217.398,71
27/2/2007	5355,9800	-3,52%	5551,8000	5551,8000	5355,9800	4.051.340	38.308.223,20
26/2/2007	5551,6100	-0,90%	5598,5300	5627,8100	5551,6100	1.947.236	21.014.316,82
23/2/2007	5602,0900	0,38%	5580,0500	5626,1900	5571,3300	8.500.915	56.193.932,48
22/2/2007	5580,8700	0,84%	5534,6500	5615,8600	5533,5800	2.634.471	23.703.306,81
21/2/2007	5534,3300	-0,35%	5553,6400	5613,1700	5534,3300	3.311.242	48.355.328,85
20/2/2007	5554,0100	-0,40%	5576,3600	5587,6200	5521,6500	2.691.293	55.045.666,39
16/2/2007	5576,3600	-1,09%	5638,3000	5639,1900	5576,3600	2.386.688	23.552.548,30
15/2/2007	5637,6700	0,09%	5632,4900	5659,3000	5591,4700	1.815.231	32.601.704,57
14/2/2007	5632,4900	0,26%	5630,8900	5649,7500	5609,5800	1.838.492	30.686.469,41
13/2/2007	5617,7700	0,30%	5601,1800	5665,9500	5593,0300	1.962.429	29.687.629,85
12/2/2007	5600,8600	-1,24%	5671,0100	5671,0100	5566,8200	1.845.529	23.308.198,61
09/2/2007	5671,0100	-0,18%	5681,0300	5693,4500	5654,5100	1.466.230	21.964.994,53
08/2/2007	5681,0300	0,89%	5630,8100	5690,6800	5630,8100	1.983.337	39.069.760,86
07/2/2007	5631,0000	0,56%	5598,3800	5657,6400	5577,4600	2.109.385	31.591.819,13
06/2/2007	5599,6500	0,12%	5592,0500	5611,6500	5551,2300	3.045.387	49.310.846,97
05/2/2007	5592,7500	-0,22%	5605,3700	5607,1700	5576,2800	2.234.004	30.754.771,78
02/2/2007	5605,3100	0,28%	5589,6000	5646,8500	5589,6000	3.076.069	44.524.739,03
01/2/2007	5589,4700	0,42%	5566,8800	5633,3700	5566,8800	3.775.518	81.165.463,32
31/1/2007	5566,2500	-0,25%	5567,7700	5610,8100	5550,7300	2.383.705	38.877.075,07
30/1/2007	5579,9400	-1,47%	5662,8200	5662,8200	5579,4200	1.821.857	,00
29/1/2007	5663,4500	-0,70%	5703,6200	5703,6200	5659,8400	1.974.028	21.547.732,50
26/1/2007	5703,3600	-0,96%	5758,7100	5758,7100	5672,8500	1.530.875	23.349.614,40
25/1/2007	5758,9000	-0,48%	5786,6500	5831,0500	5733,7600	1.727.956	17.243.933,89
24/1/2007	5786,7100	0,72%	5718,5500	5805,0900	5718,5500	3.009.430	36.007.508,43
23/1/2007	5745,4400	-1,62%	5838,5800	5868,8800	5743,6300	4.348.051	72.395.281,55
22/1/2007	5840,2200	-0,78%	5888,0600	5964,9000	5774,2600	5.862.589	105.258.740,73
19/1/2007	5886,3600	0,11%	5834,9300	5921,4700	5832,1200	2.394.326	29.516.069,44
18/1/2007	5880,0900	1,73%	5781,1000	5884,9500	5778,6600	4.004.261	35.065.735,45
17/1/2007	5780,2200	1,12%	5716,1000	5793,2700	5716,1000	1.700.854	21.335.679,73
16/1/2007	5716,1000	-0,25%	5730,7800	5757,7200	5691,4300	1.644.560	27.074.895,33
15/1/2007	5730,1500	0,01%	5729,3500	5767,9400	5701,3200	1.783.305	18.810.841,24
12/1/2007	5729,3500	0,49%	5700,8700	5769,5400	5698,9700	1.936.918	21.259.064,70
11/1/2007	5701,1800	0,43%	5676,8300	5747,7200	5672,8900	3.104.528	23.514.408,51
10/1/2007	5676,8900	-0,44%	5701,7800	5702,1000	5646,7300	3.159.574	45.144.382,96
09/1/2007	5701,9100	-1,40%	5782,1000	5838,3900	5701,9100	3.004.071	25.380.637,66
08/1/2007	5782,6700	1,57%	5693,2600	5796,0900	5667,5300	1.982.382	36.047.653,80
05/1/2007	5693,3900	0,65%	5656,4700	5697,1900	5613,9100	1.964.448	27.458.770,37
04/1/2007	5656,4700	-0,15%	5663,8800	5664,3200	5573,3900	2.558.108	29.910.921,94
03/1/2007	5664,7700	0,01%	5664,9500	5689,8700	5655,5600	3.529.840	30.086.200,91
02/1/2007	5664,0800	1,41%	5585,5300	5669,4500	5549,4700	1.940.874	19.858.982,62
29/12/2006	5585,5300	0,07%	5582,0900	5593,6400	5549,9200	1.180.785	14.494.075,59
28/12/2006	5581,5900	0,62%	5546,4200	5585,2100	5541,3200	1.646.111	14.921.799,21
27/12/2006	5547,0500	1,14%	5533,2500	5573,7200	5510,4100	908.027	9.302.984,57
22/12/2006	5484,6600	0,00%	5512,6000	5512,6000	5471,1600	2.860.242	71.375.351,65

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%