Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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	6339,5100	0,45%	6307,4800	6486,8700	6292,8200	1.853.076	15.159.317,72
20/12/2006	6311,1500	1,97%	6188,4100	6311,1500	6188,4100	929.930	12.576.593,74
19/12/2006	6189,3200	-0,31%	6207,9800	6234,1100	6157,8200	983.291	12.182.620,68
18/12/2006	6208,8600	-0,05%	6212,9000	6295,0500	6208,8600	964.393	10.177.109,90
15/12/2006	6212,0700	-0,16%	6221,8700	6274,6000	6182,7600	855.526	11.087.696,67
14/12/2006	6221,8700	2,06%	6164,0600	6267,8400	6163,5700	1.386.769	18.751.510,47
13/12/2006	6096,0800	-0,12%	6103,0700	6131,6000	6046,9400	877.548	6.003.664,01
12/12/2006	6103,4800	-0,25%	6118,0500	6126,2000	6077,3000	1.626.921	13.964.379,33
11/12/2006	6118,5000	0,33%	6098,4100	6126,8200	6086,7700	980.603	12.168.548,59
08/12/2006	6098,4100	1,08%	6031,9800	6098,4100	6029,8300	1.518.053	15.821.927,00
07/12/2006	6033,2700	0,45%	6006,6900	6047,6500	6005,4600	1.338.133	13.637.871,92
06/12/2006	6005,9700	0,19%	5995,6100	6048,1300	5981,0800	1.246.546	8.938.804,07
05/12/2006	5994,4000	1,28%	5919,0600	5994,4000	5918,9100	1.226.521	11.454.061,00
04/12/2006	5918,4700	-1,25%	5992,4000	6058,6100	5903,5200	1.032.588	6.913.746,90
01/12/2006	5993,4600	1,21%	5922,1700	5993,6100	5907,7400	1.969.622	13.828.400,55
30/11/2006	5921,6400	0,01%	5921,7100	5954,5600	5892,4200	868.373	10.377.846,27
29/11/2006	5921,2400	-0,06%	5924,4300	5945,5600	5903,6500	813.241	7.306.336,45
28/11/2006	5924,8200	-0,05%	5926,8000	5926,8000	5819,1700	1.001.999	8.527.867,31
27/11/2006	5927,7900	-0,49%	5954,2200	5962,7200	5891,8800	796.799	5.452.125,80
24/11/2006	5957,2600	0,26%	5940,4500	5957,2600	5860,1900	1.128.987	15.341.791,95
23/11/2006	5941,6500	0,30%	5849,6700	5988,3300	5849,6100	1.848.498	18.991.995,12
22/11/2006	5924,0900	-0,89%	5976,4800	5976,6200	5896,4600	1.486.210	15.226.343,44
21/11/2006	5977,1600	0,00%	5979,2500	6002,4300	5912,5000	1.036.799	10.532.735,42
20/11/2006	5976,9200	1,01%	5917,5700	5998,3600	5819,3000	897.489	8.133.405,00
17/11/2006	5917,4400	1,06%	5855,7800	5922,9100	5841,0500	887.463	10.284.765,82
16/11/2006	5855,1400	-1,42%	5938,7700	5938,7700	5825,8500	1.358.830	11.438.204,66
15/11/2006	5939,2400	4,04%	5712,4300	5940,8700	5712,4300	2.705.398	29.134.312,85
14/11/2006	5708,5500	2,65%	5559,7600	5716,9100	5559,7600	2.493.834	20.066.102,24
13/11/2006	5561,1500	-0,17%	5569,7700	5570,9400	5526,4200	946.950	8.747.063,69
10/11/2006	5570,5700	0,80%	5527,0900	5579,7000	5519,6700	876.480	7.933.153,19
09/11/2006	5526,4100	1,16%	5463,0500	5550,5100	5462,9800	1.225.257	7.390.646,38
08/11/2006	5463,0500	-1,41%	5539,6100	5542,9500	5451,3600	860.381	6.708.934,88
07/11/2006	5541,3400	-0,21%	5553,9700	5555,4000	5496,6300	955.518	8.287.490,54
06/11/2006	5552,9000	1,52%	5469,4600	5552,9000	5467,1300	1.207.206	12.216.563,94
03/11/2006	5469,7900	-0,36%	5490,0900	5493,7800	5452,7300	1.085.877	11.555.029,26
02/11/2006	5489,7000	1,04%	5433,7400	5503,6900	5420,8300	944.131	8.847.526,46
01/11/2006	5433,4600	-0,51%	5597,9000	5601,2200	5433,4600	1.373.964	7.234.859,66
31/10/2006	5461,1000	-0,03%	5462,7400	5562,6400	5461,1000	924.836	9.525.182,58
30/10/2006	5462,7100	-0,99%	5515,8800	5521,3900	5443,3800	857.592	8.395.077,61
27/10/2006	5517,2400	-1,12%	5579,6100	5595,8200	5517,2400	913.695	8.993.446,71
26/10/2006	5579,7700	-0,87%	5629,3100	5681,2900	5579,4400	898.270	6.708.143,38
25/10/2006	5628,5400	0,97%	5574,4200	5647,2100	5574,4200	1.268.998	9.468.936,00
24/10/2006	5574,4200	-0,43%	5598,6600	5653,7300	5555,7100	662.173	6.980.541,96
23/10/2006	5598,6600	-1,56%	5687,6300	5687,6300	5575,3100	609.600	4.419.616,91
20/10/2006	5687,6300	0,67%	5649,3700	5704,8100	5618,8500	751.452	6.824.027,67
19/10/2006	5649,9800	-0,85%	5697,6400	5697,6400	5620,6100	698.306	9.635.291,93
18/10/2006	5698,1500	3,10%	5526,6300	5698,1500	5507,0900	749.816	8.496.919,81
17/10/2006	5526,5800	-1,41%	5605,7200	5611,4400	5513,1700	847.869	8.247.089,77
16/10/2006	5605,7200	0,31%	5588,5200	5605,7200	5525,3100	561.020	4.183.508,43
13/10/2006	5588,5200	-0,37%	5607,2100	5607,2100	5562,7400	951.236	9.519.702,57
12/10/2006	5609,2900	0,35%	5589,0100	5609,2900	5516,0400	1.427.414	10.303.433,78
11/10/2006	5589,4600	-0,09%	5594,2900	5600,0600	5522,4100	1.196.027	8.967.294,95
10/10/2006	5594,2900	0,31%	5576,7400	5641,4800	5547,2900	918.067	6.835.234,09
09/10/2006	5576,7400	-0,25%	5589,7600	5589,7600	5554,0700	543.461	4.947.396,94
06/10/2006	5590,4500	-0,60%	5622,3200	5623,2800	5552,3800	979.075	8.880.192,10
05/10/2006	5624,2400	1,88%	5524,0700	5631,7200	5524,0700	737.229	5.978.731,45
04/10/2006	5520,2300	-0,77%	5560,4100	5568,2700	5481,5100	519.003	5.157.648,27
03/10/2006	5563,2400	-0,57%	5595,3700	5595,3700	5434,4300	372.744	5.063.482,49
02/10/2006	5595,3700	-1,10%	5651,7700	5653,6900	5560,8100	516.189	8.237.239,13
29/9/2006	5657,5400	0,80%	5615,7700	5657,5400	5611,2700	418.137	6.988.288,66
28/9/2006	5612,8900	1,01%	5557,6500	5612,8900	5527,2200	596.848	4.643.492,05
27/9/2006	5556,9600	1,35%	5482,8200	5586,7900	5482,8200	834.137	15.265.515,40
26/9/2006	5482,8200	-0,68%	5520,6700	5523,9600	5473,9800	1.003.197	8.477.464,24
25/9/2006	5520,4500	-0,21%	5537,1300	5537,8200	5485,4300	894.320	12.018.624,31
22/9/2006	5532,3300	-0,35%	5550,2900	5550,2900	5457,6500	333.896	2.544.553,56
21/9/2006	5551,6800	0,62%	5517,4300	5592,0500	5481,1900	1.574.876	8.615.861,75
20/9/2006	5517,4300	1,61%	5429,9100	5521,2400	5371,9300	507.844	4.999.745,88
19/9/2006	5429,9100	0,65%	5393,6000	5460,8300	5353,2500	398.056	4.935.753,95
18/9/2006	5394,8400	-0,11%	5402,5500	5408,8100	5324,3000	469.136	5.245.162,72
15/9/2006	5400,7600	-0,03%	5403,3300	5440,5900	5367,4200	765.077	8.856.960,88
14/9/2006	5402,3700	-0,35%	5421,2900	5457,9300	5395,8700	729.210	9.136.187,27
13/9/2006	5421,4500	0,68%	5384,1800	5462,2200	5384,1800	875.729	7.278.518,98
12/9/2006	5384,5700	0,09%	5379,0000	5429,2400	5364,9800	490.859	2.834.766,02
11/9/2006	5379,6700	-1,26%	5448,1100	5449,4500	5355,7900	594.789	3.738.242,88
08/9/2006	5448,1100	1,11%	5387,4600	5450,7000	5374,8200	964.905	6.146.571,65
07/9/2006	5388,4000	-0,88%	5330,1300	5388,4000	5291,6800	752.290	7.225.011,40
06/9/2006	5436,3500	0,14%	5428,5600	5455,2200	5407,1400	610.981	4.139.046,57
05/9/2006	5428,4900	0,02%	5425,7400	5452,1500	5393,8800	778.181	5.442.463,64
04/9/2006	5427,6100	-0,30%	5443,8100	5472,1700	5424,6800	822.078	4.560.338,82
01/9/2006	5443,7300	-0,16%	5452,2200	5457,1600	5419,9700	555.217	5.307.919,81
31/8/2006	5452,2200	0,32%	5431,8600	5452,2200	5400,5000	1.989.926	8.837.369,43
30/8/2006	5434,7400	1,06%	5474,4000	5500,1300	5421,5500	3.481.572	18.979.445,35
29/8/2006	5377,7000	-0,94%	5430,4000	5457,8200	5365,9800	1.056.130	6.837.362,89
28/8/2006	5428,8600	0,04%	5426,1800	5464,1500	5333,5200	723.355	3.604.611,45
25/8/2006	5426,8400	-0,71%	5465,4200	5466,1200	5365,8600	562.945	4.495.053,51
24/8/2006	5465,4200	0,19%	5454,7800	5465,6000	5415,6300	739.333	8.961.869,10
23/8/2006	5454,9500	-0,46%	5481,2000	5481,5500	5443,8900	601.493	2.982.989,73
22/8/2006	5480,3100	0,50%	5453,8800	5586,7400	5451,4800	784.576	6.640.721,51
21/8/2006	5453,0100	-2,37%	5584,3400	5585,1900	5453,0100	831.850	7.238.311,85
18/8/2006	5585,1900	0,61%	5547,1400	5608,2600	5512,2600	464.514	5.562.967,13
17/8/2006	5551,3800	0,35%	5531,6600	5593,4900	5498,1600	772.135	11.111.864,78
16/8/2006	5531,9700	0,23%	5520,4300	5586,9100	5515,2500	876.458	11.826.727,85
14/8/2006	5519,3400	0,65%	5482,6000	5565,6000	5482,6000	913.813	17.875.582,94
11/8/2006	5483,6100	0,97%	5432,3500	5506,2900	5418,2400	883.426	11.299.428,20
10/8/2006	5431,0100	-2,79%	5581,3900	5582,5700	5415,7700	785.594	6.447.406,00
09/8/2006	5586,7400	1,29%	5518,0900	5586,7400	5451,2200	1.053.410	8.829.107,89
08/8/2006	5515,5000	-1,17%	5578,0800	5582,1400	5505,6800	589.822	4.408.747,86
07/8/2006	5580,8400	0,78%	5536,4600	5580,8400	5461,1200	398.993	3.217.901,00
04/8/2006	5537,8600	1,59%	5451,1800	5558,0500	5391,1300	530.473	5.051.883,48
03/8/2006	5451,1800	-0,17%	5450,3000	5465,3000	5427,8900	6.971.432	18.040.753,32
02/8/2006	5460,6800	1,55%	5372,6300	5460,6800	5354,8000	556.699	4.882.548,28
01/8/2006	5377,2200	1,99%	5270,6400	5380,9000	5270,6400	1.481.666	8.928.314,66
31/7/2006	5272,3200	-1,07%	5329,0900	5359,6200	5272,3200	747.224	5.103.004,93
28/7/2006	5329,0900	-1,64%	5418,6400	5458,0100	5302,4900	511.926	6.176.880,70
27/7/2006	5417,8600	1,75%	5325,1200	5433,1000	5325,1200	900.681	9.262.911,60
26/7/2006	5324,4400	-0,93%	5370,1100	5375,6600	5285,8500	827.699	7.086.678,88
25/7/2006	5374,5500	1,29%	5303,9800	5391,1300	5303,9800	861.578	6.600.379,64
24/7/2006	5306,3400	1,86%	5281,5500	5327,7600	5281,5500	399.007	4.196.339,93
21/7/2006	5209,3800	-1,25%	5274,0900	5277,2400	5169,9200	985.277	5.915.821,44
20/7/2006	5275,3300	2,23%	5167,7100	5294,5600	5167,7100	2.036.137	11.518.668,38
19/7/2006	5160,2600	0,08%	5105,2800	5177,3800	5096,1100	669.560	4.754.574,69
18/7/2006	5155,9100	2,30%	5037,5800	5155,9100	5037,5800	499.463	3.453.835,70
17/7/2006	5039,9800	-3,79%	5223,9700	5225,3400	5039,9800	650.954	3.750.626,86
14/7/2006	5238,3900	0,74%	5191,5000	5238,3900	5105,9400	1.014.719	,00
13/7/2006	5200,0600	-0,53%	5220,5900	5220,5900	5129,2700	857.307	,00
12/7/2006	5227,8900	-1,28%	5295,2500	5298,2300	5199,9200	570.171	,00
11/7/2006	5295,8200	1,66%	5208,3100	5298,0100	5103,5900	603.818	,00
10/7/2006	5209,2300	1,70%	5122,1400	5216,1800	5006,8700	360.521	,00
07/7/2006	5122,1400	3,64%	4942,7100	5125,2900	4942,7100	799.573	,00
06/7/2006	4942,1800	1,07%	4890,0200	4949,7000	4889,8100	1.672.792	,00
05/7/2006	4889,8500	-2,18%	4998,6500	4999,8200	4849,6300	701.653	,00
04/7/2006	4998,9500	-1,47%	5075,8600	5079,3000	4969,3800	510.403	,00
03/7/2006	5073,7700	2,63%	4945,1700	5098,6400	4945,1700	603.745	3.833.066,00
30/6/2006	4943,7500	2,93%	4808,1900	4998,5000	4808,1900	1.087.443	,00
29/6/2006	4802,8000	0,44%	4781,6700	4843,1400	4761,1500	714.379	,00
28/6/2006	4781,7500	0,14%	4772,4500	4845,3100	4758,8600	553.887	,00
27/6/2006	4774,9200	-1,01%	4822,3900	4822,3900	4746,2100	601.496	,00
26/6/2006	4823,6700	-0,21%	4886,7200	4895,8700	4693,7600	522.158	,00
23/6/2006	4833,7400	2,61%	4712,1200	4833,7400	4712,1200	448.619	,00
22/6/2006	4710,9300	-1,53%	4791,0700	4831,7800	4696,7000	916.726	,00
21/6/2006	4784,1400	0,16%	4776,3200	4919,2700	4776,0900	793.902	,00
20/6/2006	4776,3200	-1,44%	4843,5700	4843,5700	4738,1400	482.678	,00
19/6/2006	4846,2100	-0,34%	4865,8400	4885,2000	4793,6700	509.881	,00
16/6/2006	4862,8900	2,89%	4736,5000	4934,7300	4735,4700	1.279.144	,00
15/6/2006	4726,2200	1,27%	4673,3200	4784,7300	4663,4500	838.137	,00
14/6/2006	4667,0500	-1,26%	4726,5000	4811,5800	4616,1800	904.261	,00
13/6/2006	4726,5000	-3,68%	4899,9600	4899,9600	4589,8500	1.152.472	,00
09/6/2006	4907,2500	1,97%	4821,3100	4922,3800	4821,3100	639.955	,00
08/6/2006	4812,2500	2,28%	4697,8000	4812,2500	4521,7800	1.032.713	,00
07/6/2006	4704,8800	-2,18%	4801,9300	4856,5300	4655,7000	1.613.732	,00
06/6/2006	4809,6100	-4,16%	5010,4200	5010,4200	4809,6100	1.072.995	,00
05/6/2006	5018,3100	-1,35%	5076,8900	5076,8900	4944,7900	602.258	,00
02/6/2006	5087,0400	-0,07%	5065,9700	5127,2700	5059,3100	401.198	,00
01/6/2006	5090,3900	-1,96%	5160,0400	5160,0400	5048,6600	588.222	,00
31/5/2006	5192,2300	1,40%	5111,4300	5201,3800	5109,8700	1.087.086	,00
30/5/2006	5120,4700	-2,25%	5238,0800	5238,0800	5088,7200	798.629	,00
29/5/2006	5238,0800	1,76%	5180,7600	5247,3400	5175,7700	885.363	,00
26/5/2006	5147,6100	2,37%	5134,0600	5191,1900	5092,5400	1.668.870	,00
25/5/2006	5028,6200	1,51%	4953,7100	5128,5400	4953,7100	874.020	,00
24/5/2006	4953,7100	-2,17%	5095,7900	5137,5400	4933,0900	1.017.040	,00
23/5/2006	5063,7700	0,42%	5099,0100	5122,5000	4909,6200	1.277.898	,00
22/5/2006	5042,5300	-3,13%	5105,9800	5256,3800	4927,9100	1.069.226	,00
19/5/2006	5205,2400	-1,33%	5319,3200	5319,7700	5148,0000	613.019	,00
18/5/2006	5275,3900	-2,49%	5412,4800	5419,0000	5131,9700	1.421.840	,00
17/5/2006	5410,0800	-1,75%	5503,7500	5529,0200	5401,1000	1.057.222	,00
16/5/2006	5506,2000	2,62%	5415,1900	5508,6300	5401,9300	1.402.835	,00
15/5/2006	5365,8800	-0,72%	5356,6700	5365,8800	5297,2700	942.798	,00
12/5/2006	5404,7600	0,40%	5378,9300	5434,7500	5329,7400	913.256	,00
11/5/2006	5383,4900	-0,28%	5410,9200	5443,5200	5285,3300	765.234	,00
10/5/2006	5398,5600	-0,76%	5521,3900	5524,6500	5398,5600	1.007.550	,00
09/5/2006	5439,8900	-0,43%	5476,3900	5492,6900	5434,4700	1.463.703	,00
08/5/2006	5463,3500	-0,73%	5575,4900	5579,6000	5460,3600	3.056.689	,00
05/5/2006	5503,7700	0,04%	5501,6300	5524,3900	5478,4800	920.756	,00
04/5/2006	5501,4100	-0,66%	5534,4800	5548,6700	5498,6000	1.505.919	,00
03/5/2006	5538,1500	-0,94%	5623,2700	5623,4900	5486,8200	1.884.259	,00
02/5/2006	5590,8900	0,70%	5566,1400	5626,7400	5553,1100	1.081.200	,00
28/4/2006	5552,0900	1,00%	5475,8400	5552,0900	5410,5800	1.351.836	,00
27/4/2006	5497,2200	-2,88%	5683,3500	5683,3500	5486,7100	1.894.650	,00
26/4/2006	5660,2800	1,48%	5571,3500	5660,2800	5522,5100	2.085.650	,00
25/4/2006	5577,8700	-0,50%	5708,9200	5715,1400	5518,1500	1.452.200	,00
20/4/2006	5605,8200	0,11%	5599,7000	5657,8600	5599,7000	884.178	,00
19/4/2006	5599,7000	2,06%	5488,9100	5620,4400	5488,9100	1.429.062	,00
18/4/2006	5486,4700	0,43%	5571,5800	5571,5800	5448,1600	1.222.836	,00
13/4/2006	5462,7800	-0,83%	5639,5900	5639,5900	5436,2100	2.138.267	,00
12/4/2006	5508,7500	-1,49%	5591,0000	5591,0000	5492,7000	2.237.119	,00
11/4/2006	5592,1100	-3,82%	5813,3100	5813,3100	5542,4800	3.596.703	,00
10/4/2006	5814,1700	2,40%	5680,6600	5845,2200	5609,9200	1.487.241	,00
07/4/2006	5678,0500	2,72%	5560,6400	5678,0500	5534,5000	1.700.108	,00
06/4/2006	5527,5500	0,60%	5496,1700	5541,9500	5491,9200	2.097.043	,00
05/4/2006	5494,3600	0,71%	5419,6100	5514,7500	5418,3900	2.171.840	,00
04/4/2006	5455,5700	1,47%	5376,3900	5463,8000	5374,3300	7.443.250	,00
03/4/2006	5376,3900	-1,25%	5358,8900	5464,3000	5357,6600	2.300.365	,00
31/3/2006	5444,6800	1,50%	5400,3900	5463,1900	5364,3500	1.690.178	,00
30/3/2006	5364,4400	1,93%	5313,5400	5370,3300	5276,6200	1.501.884	,00
29/3/2006	5262,7000	-1,02%	5254,5700	5291,7500	5241,5000	866.877	,00
28/3/2006	5316,6700	-1,56%	5423,9900	5423,9900	5307,5600	810.730	,00
27/3/2006	5401,1100	0,10%	5336,6400	5401,1100	5326,3600	517.927	,00
24/3/2006	5395,4700	-0,76%	5436,7000	5462,6400	5387,3000	375.039	,00
23/3/2006	5436,7000	1,35%	5359,0500	5480,8900	5359,0500	908.814	,00
22/3/2006	5364,4900	-1,52%	5447,3900	5447,3900	5357,2000	548.832	,00
21/3/2006	5447,3900	0,26%	5413,6400	5464,2200	5405,5000	1.495.723	,00
20/3/2006	5433,2500	0,11%	5468,1600	5482,8000	5416,7500	885.181	,00
17/3/2006	5427,3100	1,20%	5402,3200	5488,5100	5355,4700	1.039.765	,00
16/3/2006	5363,1000	0,16%	5328,6300	5363,1000	5306,5700	960.303	,00
15/3/2006	5354,7800	0,92%	5338,6500	5372,5700	5317,6200	867.056	,00
14/3/2006	5305,9600	0,91%	5222,1900	5350,8800	5222,1900	975.206	,00
13/3/2006	5258,1400	1,21%	5195,2500	5262,6100	5195,2500	1.046.174	,00
10/3/2006	5195,2500	1,60%	5220,9300	5222,1600	5165,0000	871.324	,00
09/3/2006	5113,5200	1,56%	5064,2300	5153,1600	5064,2300	1.970.347	,00
08/3/2006	5034,8100	0,17%	4911,9100	5040,9800	4911,9100	2.337.715	,00
07/3/2006	5026,3500	-3,59%	5197,3500	5219,0000	5026,3500	1.313.364	,00
03/3/2006	5213,6900	-0,26%	5223,3300	5223,3300	5152,4800	1.236.447	,00
02/3/2006	5227,0200	-1,47%	5279,0000	5358,7400	5227,0200	1.283.054	,00
01/3/2006	5305,1500	-1,02%	5355,5300	5376,1200	5268,4400	1.003.829	,00
28/2/2006	5359,7800	-0,75%	5446,0800	5446,0800	5349,5100	1.253.532	,00
27/2/2006	5400,3300	-0,58%	5427,0900	5493,5500	5378,0000	1.243.172	,00
24/2/2006	5431,9900	-0,87%	5451,9300	5483,5000	5430,8600	829.388	,00
23/2/2006	5479,7100	-1,43%	5553,5900	5570,3400	5479,7100	906.061	,00
22/2/2006	5559,3100	0,32%	5587,9500	5615,8000	5559,3100	1.459.950	,00
21/2/2006	5541,3800	0,21%	5521,7800	5591,0700	5521,7800	1.145.726	,00
20/2/2006	5529,5500	1,10%	5536,5900	5572,3400	5510,2500	1.079.150	,00
17/2/2006	5469,2000	0,03%	5466,4000	5482,6800	5398,1700	1.138.191	,00
16/2/2006	5467,6300	1,21%	5429,5700	5479,7600	5429,2300	1.801.220	,00
15/2/2006	5402,2400	-0,95%	5453,7900	5460,3200	5379,8500	1.384.619	,00
14/2/2006	5453,7900	0,20%	5417,3700	5517,6300	5417,3700	1.638.277	,00
13/2/2006	5442,7700	-0,60%	5538,5500	5551,6500	5424,1900	1.624.599	,00
10/2/2006	5475,8000	-0,52%	5499,5800	5566,8800	5475,8000	2.015.833	,00
09/2/2006	5504,5000	0,33%	5534,9800	5534,9800	5482,5600	2.177.838	,00
08/2/2006	5486,6000	0,16%	5458,6500	5507,8400	5452,1500	3.216.616	,00
07/2/2006	5477,9100	0,21%	5472,3900	5480,2000	5419,5100	2.800.817	,00
06/2/2006	5466,3600	1,87%	5418,1200	5466,3600	5375,9600	2.082.327	,00
03/2/2006	5366,1800	0,23%	5366,8400	5428,0200	5365,6100	4.485.589	,00
02/2/2006	5354,0300	1,31%	5297,1900	5366,2200	5274,2500	1.712.858	,00
01/2/2006	5284,5700	1,45%	5215,5100	5309,3000	5215,5100	1.408.594	,00
31/1/2006	5209,2900	0,60%	5196,8800	5257,6500	5177,2300	2.090.689	,00
30/1/2006	5178,4000	-0,12%	5248,3200	5250,2200	5155,0800	1.913.458	,00
27/1/2006	5184,6100	-0,13%	5192,2900	5234,1200	5094,9500	2.637.701	,00
26/1/2006	5191,1800	2,87%	5153,6900	5252,8600	5153,6900	1.704.153	,00
25/1/2006	5046,5400	-3,73%	5245,8500	5261,9300	5046,5400	2.132.331	,00
24/1/2006	5242,2900	1,81%	5150,5000	5242,2900	5135,3400	2.103.113	,00
23/1/2006	5149,2700	-1,97%	5179,2800	5211,4400	5125,3600	1.919.595	,00
20/1/2006	5252,9400	-0,55%	5344,9300	5378,0900	5252,9400	2.687.199	,00
19/1/2006	5281,8700	1,67%	5195,2400	5310,9200	5194,1300	2.643.938	,00
18/1/2006	5195,2400	0,15%	5165,5300	5199,4700	5090,5400	3.032.681	,00
17/1/2006	5187,7000	0,39%	5122,7800	5201,3400	5104,1300	2.040.303	,00
16/1/2006	5167,3900	0,85%	5087,1900	5183,2600	5087,1900	2.056.139	,00
13/1/2006	5123,6100	0,71%	5097,0700	5133,6900	5097,0700	1.771.902	,00
12/1/2006	5087,2900	1,00%	5032,5500	5108,2900	5026,3800	1.610.439	,00
11/1/2006	5037,0400	0,08%	5067,9400	5076,4900	5018,0200	2.422.082	,00
10/1/2006	5032,8700	-0,07%	5037,9500	5068,1700	4998,0700	2.216.425	,00
09/1/2006	5036,4100	-0,34%	5135,2000	5135,2000	5025,6600	2.384.617	,00
05/1/2006	5053,6900	-0,47%	5112,0700	5113,3100	5049,8500	1.841.140	,00
04/1/2006	5077,4500	1,67%	5018,9100	5077,4500	4978,8700	1.329.615	,00
03/1/2006	4993,8600	0,60%	4911,2600	5007,5300	4908,7900	1.708.973	,00
02/1/2006	4964,2200	-0,72%	5000,0000	5000,0000	4951,4300	757.273	,00
30/12/2005	5000,0000	0,88%	4956,5100	5009,9700	4949,4800	189.815	,00
29/12/2005	4956,5100	0,04%	4954,4700	4987,3100	4933,7400	223.773	,00
28/12/2005	4954,4700	1,07%	4901,9100	4964,0900	4901,9100	485.974	,00
27/12/2005	4901,9100	0,28%	4888,2100	4908,1400	4849,9200	357.880	,00
23/12/2005	4888,2100	-0,28%	4902,0300	4924,2300	4882,3200	280.232	,00
22/12/2005	4902,0300	-0,50%	4919,6900	4968,4000	4899,0800	914.279	,00
21/12/2005	4926,6000	0,52%	4901,2300	4959,5600	4883,3400	666.541	,00
20/12/2005	4901,2300	1,02%	4858,8700	4912,5600	4848,0000	550.198	,00
19/12/2005	4851,9600	-0,79%	4892,9600	4927,7400	4847,7700	1.448.363	,00
16/12/2005	4890,7000	0,91%	4860,4600	4890,7000	4808,6900	421.996	,00
15/12/2005	4846,5300	-0,68%	4886,9600	4893,8700	4812,4300	351.594	,00
14/12/2005	4879,9400	-0,46%	5060,3700	5060,3700	4873,0300	451.030	,00
13/12/2005	4902,3600	-0,79%	4962,4000	4962,4000	4815,3800	503.422	,00
12/12/2005	4941,5500	0,92%	4896,4800	4953,7900	4896,4800	448.110	,00
09/12/2005	4896,4800	1,55%	4835,8800	4899,4200	4821,9500	225.461	,00
08/12/2005	4821,9500	-0,83%	4876,2000	4876,2000	4816,0600	175.683	,00
07/12/2005	4862,2700	0,75%	4833,0500	4874,8400	4826,0200	536.169	,00
06/12/2005	4826,0200	0,06%	4837,2400	4867,0300	4809,2600	304.421	,00
05/12/2005	4823,3100	0,00%	4837,1200	4853,6600	4760,1000	98.017	,00
02/12/2005	4823,1900	0,83%	4804,3900	4830,2100	4783,4400	112.336	,00
01/12/2005	4783,4400	-0,59%	4815,3800	4822,4000	4780,4900	129.332	,00
30/11/2005	4811,9800	-0,64%	4836,2200	4870,9900	4795,7800	166.292	,00
29/11/2005	4843,1300	-0,03%	4858,5300	4858,5300	4772,2200	340.361	,00
28/11/2005	4844,6000	-0,94%	4893,9800	4904,4000	4829,4200	137.825	,00
25/11/2005	4890,4700	-0,31%	4909,3900	4916,9800	4866,2300	216.296	,00
24/11/2005	4905,8800	-0,04%	4908,0300	4920,7100	4868,2700	141.632	,00
23/11/2005	4908,0300	-0,42%	4928,7600	4929,3200	4845,8500		,00
22/11/2005	4928,7600	0,33%	4912,4500	4932,0400	4890,9300	160.478	,00
21/11/2005	4912,4500	0,51%	4878,9200	4918,0000	4878,9200	301.034	,00
18/11/2005	4887,7500	-1,01%	4941,4400	4961,2600	4883,3400	158.439	,00
17/11/2005	4937,5900	-0,05%	4940,0800	4966,3600	4925,5800	168.799	,00
16/11/2005	4940,0800	0,20%	4941,7800	4955,7100	4881,6400	205.521	,00
15/11/2005	4930,0000	-0,48%	4967,8300	4989,8100	4894,3200	197.878	,00
14/11/2005	4953,9000	1,00%	4917,6600	4958,3200	4868,7300	172.372	,00
11/11/2005	4904,8600	0,16%	4911,0900	4933,4000	4889,6800	195.037	,00
10/11/2005	4897,1500	-1,06%	4930,9100	4937,8200	4872,3500	316.188	,00
09/11/2005	4949,3700	0,63%	4918,5600	4956,6200	4905,6500	417.290	,00
08/11/2005	4918,5600	0,56%	4891,2600	4969,4200	4884,3600	193.374	,00
07/11/2005	4891,2600	-0,50%	4908,5900	4980,0700	4886,8500	378.322	,00
04/11/2005	4915,8400	0,24%	4909,1600	4935,8900	4892,9600	165.371	,00
03/11/2005	4904,1800	1,24%	4854,0000	4905,6500	4821,7200	225.765	,00
02/11/2005	4843,9200	-0,33%	4863,1800	4871,2200	4810,8500	152.600	,00
01/11/2005	4859,7800	0,78%	4832,3700	4883,0000	4828,8600	187.298	,00
31/10/2005	4821,9500	0,14%	4832,9300	4851,5100	4796,2400	133.818	,00
27/10/2005	4815,2600	-0,83%	4824,1000	4860,2300	4791,5900	194.247	,00
26/10/2005	4855,3600	-0,04%	4857,2900	4873,4800	4834,8600	170.814	,00
25/10/2005	4857,2900	-0,26%	4869,7400	4907,5800	4846,9800	157.854	,00
24/10/2005	4869,7400	0,54%	4850,2600	4875,0700	4833,6100	412.325	,00
21/10/2005	4843,3500	0,71%	4803,1400	4850,9400	4803,1400	262.892	,00
20/10/2005	4809,0300	0,40%	4803,8200	4839,2800	4782,5300	237.424	,00
19/10/2005	4789,8900	-1,11%	4840,1800	4840,1800	4763,2700	243.242	,00
18/10/2005	4843,6900	-0,22%	4861,4800	4868,7300	4838,2600	190.837	,00
17/10/2005	4854,4500	-0,65%	4883,1100	4897,0400	4849,5800	263.126	,00
14/10/2005	4886,0500	-0,56%	4923,5500	4927,0600	4877,7900	220.185	,00
13/10/2005	4913,5800	0,00%	5020,7300	5027,7500	4895,6800	545.321	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%