Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.314,59

20,21 (0,88%)

Άνοιγμα 2.293,79
Υψηλό 2.318,56
Χαμηλό 2.285,50

Όγκος 34.011.897
Τζίρος 135.632.996 €
Πράξεις 30.743

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/9/2007	1437266,0000	-0,62%	1446244,0000	1450340,0000	1435678,0000	466.587	175.732.124,46
27/9/2007	1446244,0000	0,04%	1449724,0000	1455728,0000	1445536,0000	448.330	159.937.918,98
26/9/2007	1445614,0000	1,03%	1430946,0000	1445614,0000	1430946,0000	868.486	250.474.829,62
25/9/2007	1430946,0000	-0,48%	1437888,0000	1437888,0000	1427636,0000	969.965	260.903.968,43
24/9/2007	1437888,0000	-0,05%	1438638,0000	1443574,0000	1434312,0000	1.037.888	302.300.042,32
21/9/2007	1438638,0000	0,12%	1436860,0000	1445168,0000	1430170,0000	624.427	240.752.128,12
20/9/2007	1436852,0000	0,02%	1436630,0000	1438032,0000	1430162,0000	433.368	165.813.270,94
19/9/2007	1436618,0000	1,30%	1418302,0000	1452010,0000	1418302,0000	751.673	327.284.244,06
18/9/2007	1418232,0000	0,86%	1406126,0000	1419260,0000	1394852,0000	505.017	208.755.167,18
17/9/2007	1406148,0000	-0,57%	1414210,0000	1427456,0000	1396340,0000	537.646	202.831.162,68
14/9/2007	1414164,0000	-0,20%	1417024,0000	1428850,0000	1411058,0000	462.005	190.304.377,55
13/9/2007	1416978,0000	1,77%	1389098,0000	1419888,0000	1389098,0000	391.795	195.973.967,58
12/9/2007	1392288,0000	0,22%	1389176,0000	1404160,0000	1389176,0000	313.251	129.275.914,22
11/9/2007	1389200,0000	0,65%	1382654,0000	1391232,0000	1381802,0000	255.763	103.621.216,92
10/9/2007	1380286,0000	-0,54%	1387722,0000	1387722,0000	1375844,0000	275.798	113.854.501,36
07/9/2007	1387768,0000	-1,37%	1404744,0000	1411108,0000	1387746,0000	271.140	125.756.496,34
06/9/2007	1407066,0000	0,21%	1404140,0000	1413584,0000	1396362,0000	365.953	131.987.637,52
05/9/2007	1404140,0000	-1,22%	1421510,0000	1421510,0000	1403652,0000	357.414	149.411.488,58
04/9/2007	1421488,0000	0,03%	1421022,0000	1422842,0000	1408750,0000	356.176	157.487.810,48
03/9/2007	1421022,0000	-0,21%	1423968,0000	1434526,0000	1420364,0000	351.634	151.190.960,06
31/8/2007	1423946,0000	1,28%	1405998,0000	1433464,0000	1405998,0000	313.032	147.970.608,68
30/8/2007	1405998,0000	0,82%	1394626,0000	1418180,0000	1394626,0000	387.687	157.375.603,04
29/8/2007	1394626,0000	0,09%	1393254,0000	1398412,0000	1370440,0000	351.758	139.429.319,90
28/8/2007	1393312,0000	0,20%	1390490,0000	1394030,0000	1377730,0000	230.615	102.436.518,62
27/8/2007	1390490,0000	0,37%	1385266,0000	1392900,0000	1371402,0000	240.896	94.164.951,70
24/8/2007	1385322,0000	-0,22%	1388386,0000	1390650,0000	1370924,0000	486.486	175.727.217,42
23/8/2007	1388386,0000	1,99%	1361354,0000	1396040,0000	1361354,0000	600.786	233.687.362,28
22/8/2007	1361354,0000	1,95%	1335270,0000	1361354,0000	1335270,0000	430.468	158.951.196,72
21/8/2007	1335304,0000	-0,18%	1337736,0000	1345564,0000	1327406,0000	370.837	148.160.159,70
20/8/2007	1337736,0000	-0,44%	1343618,0000	1358228,0000	1336316,0000	431.977	168.836.552,86
17/8/2007	1343618,0000	3,64%	1296426,0000	1343618,0000	1266284,0000	964.841	351.184.215,33
16/8/2007	1296436,0000	-5,33%	1369388,0000	1369388,0000	1288630,0000	1.374.232	446.600.280,34
14/8/2007	1369482,0000	0,00%	1369538,0000	1372702,0000	1362170,0000	275.573	101.396.398,24
13/8/2007	1369538,0000	1,15%	1353916,0000	1375274,0000	1353916,0000	398.432	145.288.980,02
10/8/2007	1353926,0000	-2,99%	1372008,0000	1373028,0000	1344066,0000	810.353	269.126.578,92
09/8/2007	1395680,0000	-1,41%	1415702,0000	1420598,0000	1391702,0000	445.548	162.425.612,52
08/8/2007	1415702,0000	1,40%	1396148,0000	1418320,0000	1396148,0000	381.449	139.115.893,74
07/8/2007	1396148,0000	-0,51%	1403322,0000	1435316,0000	1396148,0000	530.730	173.106.896,31
06/8/2007	1403310,0000	-1,84%	1429630,0000	1429630,0000	1401702,0000	399.872	162.663.049,08
03/8/2007	1429652,0000	-1,01%	1444310,0000	1449390,0000	1424268,0000	235.558	94.035.449,76
02/8/2007	1444298,0000	-0,01%	1444576,0000	1456150,0000	1441566,0000	381.466	153.233.189,26
01/8/2007	1444506,0000	-0,26%	1448196,0000	1448196,0000	1407788,0000	698.233	315.442.711,60
31/7/2007	1448254,0000	1,91%	1421072,0000	1453062,0000	1421072,0000	408.832	179.251.626,52
30/7/2007	1421072,0000	-1,08%	1436572,0000	1440128,0000	1417944,0000	549.618	205.413.973,60
27/7/2007	1436572,0000	-1,90%	1464316,0000	1464316,0000	1427520,0000	645.216	286.875.316,26
26/7/2007	1464352,0000	-1,65%	1486096,0000	1493112,0000	1461342,0000	1.864.719	487.039.651,54
25/7/2007	1488944,0000	1,03%	1473702,0000	1490426,0000	1463690,0000	880.006	265.521.812,74
24/7/2007	1473738,0000	-0,70%	1484174,0000	1495914,0000	1471248,0000	449.452	202.380.286,79
23/7/2007	1484174,0000	0,87%	1470480,0000	1485162,0000	1465616,0000	262.915	125.037.042,26
20/7/2007	1471392,0000	-1,74%	1499224,0000	1502228,0000	1470856,0000	440.438	202.811.855,24
19/7/2007	1497434,0000	0,65%	1487732,0000	1499462,0000	1487732,0000	452.392	186.996.089,41
18/7/2007	1487732,0000	0,19%	1481310,0000	1493414,0000	1470340,0000	372.184	148.633.160,88
17/7/2007	1484888,0000	-0,35%	1490178,0000	1490178,0000	1471536,0000	435.522	191.968.451,90
16/7/2007	1490178,0000	0,11%	1488540,0000	1492040,0000	1476148,0000	479.746	191.221.098,98
13/7/2007	1488540,0000	1,76%	1462858,0000	1488540,0000	1462858,0000	848.007	296.586.267,22
12/7/2007	1462810,0000	1,46%	1446160,0000	1466924,0000	1441126,0000	558.162	215.757.686,18
11/7/2007	1441778,0000	0,07%	1440694,0000	1441778,0000	1422380,0000	2.025.021	727.070.824,62
10/7/2007	1440754,0000	-1,22%	1458484,0000	1458484,0000	1440754,0000	616.773	221.643.930,64
09/7/2007	1458484,0000	0,58%	1450088,0000	1466772,0000	1450088,0000	505.892	209.270.254,96
06/7/2007	1450088,0000	1,36%	1430710,0000	1450088,0000	1430710,0000	800.468	248.118.965,52
05/7/2007	1430698,0000	0,57%	1422590,0000	1433076,0000	1416702,0000	1.149.560	331.159.524,39
04/7/2007	1422590,0000	0,98%	1408762,0000	1425500,0000	1408750,0000	748.600	243.455.665,32
03/7/2007	1408738,0000	0,38%	1403392,0000	1417148,0000	1403368,0000	700.948	203.386.454,20
02/7/2007	1403344,0000	0,74%	1393116,0000	1403344,0000	1387908,0000	516.123	150.992.903,41
29/6/2007	1393102,0000	0,90%	1380816,0000	1395932,0000	1380816,0000	452.621	172.364.788,24
28/6/2007	1380742,0000	0,27%	1377018,0000	1389126,0000	1377018,0000	321.843	123.937.928,55
27/6/2007	1377018,0000	-1,35%	1395838,0000	1395838,0000	1377018,0000	323.700	126.988.286,18
26/6/2007	1395838,0000	0,03%	1395454,0000	1397994,0000	1381728,0000	507.788	189.570.471,60
25/6/2007	1395454,0000	-0,37%	1400586,0000	1402414,0000	1385016,0000	280.272	93.497.783,28
22/6/2007	1400586,0000	-0,40%	1399626,0000	1412026,0000	1395944,0000	324.308	120.887.876,34
21/6/2007	1406154,0000	-0,18%	1408642,0000	1408642,0000	1395460,0000	373.376	164.794.505,38
20/6/2007	1408642,0000	0,84%	1396944,0000	1413668,0000	1396944,0000	238.724	106.963.440,00
19/6/2007	1396896,0000	-0,84%	1408604,0000	1411020,0000	1395660,0000	229.458	100.009.452,92
18/6/2007	1408678,0000	0,45%	1408784,0000	1417716,0000	1403272,0000	247.659	113.006.250,34
15/6/2007	1402430,0000	1,00%	1388574,0000	1408428,0000	1388574,0000	258.526	122.859.054,86
14/6/2007	1388574,0000	0,41%	1382978,0000	1400128,0000	1382928,0000	465.749	222.662.286,37
13/6/2007	1382942,0000	-0,42%	1388710,0000	1388710,0000	1372020,0000	336.491	163.624.219,86
12/6/2007	1388710,0000	-0,82%	1400150,0000	1401816,0000	1386596,0000	285.069	127.687.971,14
11/6/2007	1400174,0000	0,08%	1399110,0000	1413620,0000	1398252,0000	220.158	94.790.520,72
08/6/2007	1399098,0000	0,25%	1395680,0000	1399946,0000	1375864,0000	341.171	167.533.199,94
07/6/2007	1395668,0000	-0,80%	1406992,0000	1408714,0000	1393602,0000	368.938	185.316.703,18
06/6/2007	1406992,0000	-0,39%	1412538,0000	1417768,0000	1400916,0000	276.023	120.383.550,72
05/6/2007	1412538,0000	-0,06%	1413354,0000	1427942,0000	1409004,0000	312.310	152.277.030,74
04/6/2007	1413354,0000	-1,57%	1436296,0000	1439410,0000	1410004,0000	313.980	164.525.303,96
01/6/2007	1435904,0000	-0,70%	1445972,0000	1445972,0000	1429344,0000	256.642	124.272.220,94
31/5/2007	1445972,0000	1,76%	1420996,0000	1445972,0000	1420996,0000	448.753	228.037.523,56
30/5/2007	1420970,0000	-1,32%	1432134,0000	1437044,0000	1412138,0000	355.710	172.285.769,44
29/5/2007	1439964,0000	0,73%	1429492,0000	1445402,0000	1429492,0000	287.935	119.692.834,48
25/5/2007	1429466,0000	-0,30%	1433684,0000	1434468,0000	1424432,0000	390.832	179.731.566,97
24/5/2007	1433722,0000	0,12%	1430164,0000	1433864,0000	1423092,0000	352.158	155.214.353,68
23/5/2007	1432052,0000	0,24%	1428678,0000	1438052,0000	1428678,0000	343.954	150.196.384,26
22/5/2007	1428650,0000	-0,26%	1435776,0000	1435776,0000	1420162,0000	286.299	129.437.269,18
21/5/2007	1432442,0000	-0,22%	1435690,0000	1441186,0000	1426870,0000	320.686	130.342.691,42
18/5/2007	1435592,0000	0,68%	1425958,0000	1437638,0000	1425958,0000	421.159	169.183.825,14
17/5/2007	1425958,0000	0,08%	1424786,0000	1435962,0000	1424532,0000	468.430	151.907.924,98
16/5/2007	1424794,0000	1,05%	1409982,0000	1424794,0000	1408246,0000	539.271	194.142.295,82
15/5/2007	1410040,0000	1,92%	1383476,0000	1410040,0000	1383476,0000	485.965	206.977.255,72
14/5/2007	1383476,0000	1,89%	1373974,0000	1383476,0000	1367388,0000	270.005	116.867.244,32
11/5/2007	1357784,0000	0,01%	1357700,0000	1357784,0000	1336862,0000	353.195	179.911.253,54
10/5/2007	1357684,0000	0,86%	1346072,0000	1364472,0000	1346072,0000	469.959	230.849.809,16
09/5/2007	1346072,0000	0,36%	1341296,0000	1353988,0000	1330432,0000	333.069	159.615.271,35
08/5/2007	1341296,0000	-1,88%	1366972,0000	1366972,0000	1341296,0000	278.352	118.255.758,10
07/5/2007	1366964,0000	0,43%	1361100,0000	1371366,0000	1360224,0000	151.489	64.445.606,26
04/5/2007	1361108,0000	0,63%	1352526,0000	1362950,0000	1350930,0000	304.967	137.832.307,00
03/5/2007	1352526,0000	-0,68%	1361858,0000	1372160,0000	1347574,0000	270.905	134.683.927,76
02/5/2007	1361808,0000	0,04%	1361316,0000	1382086,0000	1359872,0000	461.321	228.318.187,56
30/4/2007	1361316,0000	-1,60%	1383430,0000	1383430,0000	1360674,0000	315.048	175.147.905,68
27/4/2007	1383430,0000	-1,86%	1409636,0000	1409636,0000	1379526,0000	480.878	195.466.589,56
26/4/2007	1409636,0000	0,57%	1401678,0000	1416088,0000	1401678,0000	329.708	168.725.392,72
25/4/2007	1401678,0000	1,52%	1380740,0000	1403216,0000	1380120,0000	321.171	166.774.284,68
24/4/2007	1380740,0000	-1,00%	1386884,0000	1393146,0000	1374980,0000	189.002	99.096.340,04
23/4/2007	1394680,0000	-0,63%	1403590,0000	1409464,0000	1389238,0000	209.598	86.933.597,64
20/4/2007	1403590,0000	1,23%	1386536,0000	1410744,0000	1386536,0000	415.550	200.527.051,94
19/4/2007	1386552,0000	-0,55%	1385364,0000	1390938,0000	1368328,0000	411.595	173.610.927,28
18/4/2007	1394162,0000	-1,51%	1415486,0000	1415486,0000	1391762,0000	375.787	147.960.159,90
17/4/2007	1415486,0000	-0,26%	1413832,0000	1420898,0000	1403218,0000	538.694	215.625.044,94
16/4/2007	1419154,0000	1,83%	1393608,0000	1419684,0000	1393608,0000	501.053	209.982.153,84
13/4/2007	1393608,0000	0,92%	1380972,0000	1396104,0000	1380972,0000	372.622	172.340.865,78
12/4/2007	1380972,0000	-0,62%	1389528,0000	1389528,0000	1374468,0000	228.082	113.288.878,64
11/4/2007	1389528,0000	1,21%	1372916,0000	1393262,0000	1372916,0000	471.931	222.036.099,90
10/4/2007	1372916,0000	0,89%	1360822,0000	1379842,0000	1360822,0000	249.787	114.071.425,20
05/4/2007	1360822,0000	-0,23%	1363942,0000	1364166,0000	1354528,0000	232.525	112.090.800,32
04/4/2007	1363942,0000	1,95%	1337854,0000	1367164,0000	1337854,0000	347.647	156.331.748,80
03/4/2007	1337854,0000	0,16%	1335746,0000	1354482,0000	1335746,0000	403.656	193.044.396,90
02/4/2007	1335746,0000	-0,81%	1346624,0000	1346624,0000	1335554,0000	257.473	131.698.355,53
30/3/2007	1346624,0000	-0,32%	1350978,0000	1350978,0000	1342302,0000	280.391	139.570.263,74
29/3/2007	1350978,0000	1,61%	1329574,0000	1355592,0000	1329574,0000	257.105	103.337.006,56
28/3/2007	1329574,0000	-1,01%	1343106,0000	1343106,0000	1323316,0000	512.417	248.388.792,96
27/3/2007	1343106,0000	-1,78%	1362892,0000	1366608,0000	1343106,0000	278.774	140.222.127,59
26/3/2007	1367468,0000	0,49%	1360780,0000	1369598,0000	1349282,0000	223.721	102.786.816,36
23/3/2007	1360764,0000	1,39%	1342108,0000	1362004,0000	1340528,0000	376.439	173.857.229,58
22/3/2007	1342090,0000	1,35%	1324170,0000	1351338,0000	1324170,0000	455.201	211.485.684,44
21/3/2007	1324170,0000	0,73%	1314546,0000	1327402,0000	1314546,0000	233.977	105.883.167,84
20/3/2007	1314546,0000	0,13%	1312856,0000	1323938,0000	1304750,0000	253.141	109.023.133,00
19/3/2007	1312856,0000	1,01%	1310576,0000	1319388,0000	1304412,0000	271.624	128.415.910,18
16/3/2007	1299780,0000	2,78%	1254780,0000	1299780,0000	1254780,0000	494.995	234.285.599,72
15/3/2007	1264660,0000	1,15%	1264798,0000	1278346,0000	1264660,0000	402.007	175.507.048,78
14/3/2007	1250274,0000	-2,31%	1279886,0000	1279886,0000	1239608,0000	482.049	210.735.876,02
13/3/2007	1279886,0000	-1,63%	1301094,0000	1302284,0000	1276034,0000	233.714	95.913.307,90
12/3/2007	1301094,0000	-0,60%	1308892,0000	1318158,0000	1300672,0000	313.015	134.570.597,64
09/3/2007	1308892,0000	0,88%	1297490,0000	1312348,0000	1292004,0000	325.467	158.963.443,10
08/3/2007	1297464,0000	-0,28%	1301198,0000	1309486,0000	1296554,0000	274.629	113.249.573,08
07/3/2007	1301164,0000	1,57%	1281098,0000	1314242,0000	1281098,0000	587.418	244.077.072,94
06/3/2007	1281090,0000	2,41%	1250926,0000	1287138,0000	1250926,0000	2.576.587	680.743.191,92
05/3/2007	1250936,0000	-1,43%	1225998,0000	1252932,0000	1224588,0000	485.207	197.411.317,78
02/3/2007	1269066,0000	-0,02%	1269350,0000	1287978,0000	1251300,0000	645.627	276.553.655,34
01/3/2007	1269350,0000	-3,58%	1316520,0000	1326502,0000	1269312,0000	660.924	279.719.856,44
28/2/2007	1316472,0000	-1,53%	1336836,0000	1336836,0000	1293012,0000	908.625	412.294.347,28
27/2/2007	1336860,0000	-4,69%	1402704,0000	1402704,0000	1334510,0000	742.085	354.847.990,88
26/2/2007	1402704,0000	-0,12%	1401680,0000	1405552,0000	1396382,0000	302.248	141.941.875,90
23/2/2007	1404442,0000	0,57%	1396490,0000	1404810,0000	1389594,0000	824.096	447.927.026,02
22/2/2007	1396490,0000	2,22%	1366154,0000	1400394,0000	1366154,0000	447.942	266.530.990,80
21/2/2007	1366154,0000	-0,67%	1375384,0000	1377570,0000	1363126,0000	288.857	153.979.327,52
20/2/2007	1375402,0000	0,15%	1373308,0000	1383706,0000	1372414,0000	328.559	167.751.167,96
16/2/2007	1373308,0000	-0,20%	1376044,0000	1376062,0000	1369798,0000	260.346	130.036.185,76
15/2/2007	1376044,0000	1,20%	1359750,0000	1376142,0000	1359750,0000	541.039	302.944.459,26
14/2/2007	1359750,0000	0,71%	1365740,0000	1365848,0000	1357574,0000	381.633	154.936.015,42
13/2/2007	1350100,0000	1,49%	1330268,0000	1351780,0000	1326784,0000	340.034	157.041.113,58
12/2/2007	1330268,0000	-1,90%	1356040,0000	1356040,0000	1323866,0000	385.172	162.160.408,88
09/2/2007	1356040,0000	-0,87%	1367876,0000	1369092,0000	1354036,0000	340.040	153.975.363,48
08/2/2007	1367884,0000	-1,08%	1382812,0000	1385216,0000	1364460,0000	331.687	165.486.132,58
07/2/2007	1382836,0000	-0,73%	1392986,0000	1392986,0000	1376878,0000	395.454	189.011.888,66
06/2/2007	1393010,0000	-0,74%	1403450,0000	1403758,0000	1386228,0000	495.001	256.839.591,79
05/2/2007	1403450,0000	1,07%	1388540,0000	1404456,0000	1386630,0000	300.976	133.781.589,02
02/2/2007	1388540,0000	0,54%	1381056,0000	1394404,0000	1381056,0000	389.926	163.513.851,28
01/2/2007	1381056,0000	0,64%	1372276,0000	1384624,0000	1372276,0000	332.981	149.869.159,86
31/1/2007	1372268,0000	0,58%	1364584,0000	1379208,0000	1364584,0000	421.974	185.042.970,96
30/1/2007	1364340,0000	-0,46%	1370596,0000	1370596,0000	1356008,0000	319.023	131.937.088,66
29/1/2007	1370612,0000	0,13%	1368840,0000	1374124,0000	1362908,0000	232.908	103.508.014,96
26/1/2007	1368840,0000	-0,21%	1371700,0000	1378820,0000	1355076,0000	317.730	158.673.578,76
25/1/2007	1371700,0000	0,36%	1366792,0000	1382576,0000	1366314,0000	452.111	224.478.555,00
24/1/2007	1366782,0000	1,90%	1341922,0000	1374488,0000	1340396,0000	565.039	282.911.055,54
23/1/2007	1341330,0000	-1,02%	1355154,0000	1355154,0000	1336702,0000	393.159	172.160.219,40
22/1/2007	1355204,0000	0,56%	1347688,0000	1359420,0000	1343204,0000	390.125	171.676.074,10
19/1/2007	1347672,0000	-0,15%	1344600,0000	1350904,0000	1337742,0000	415.727	163.334.292,78
18/1/2007	1349760,0000	1,99%	1323372,0000	1349760,0000	1323372,0000	452.712	180.853.728,18
17/1/2007	1323372,0000	-0,20%	1326042,0000	1327804,0000	1318282,0000	336.733	147.710.720,86
16/1/2007	1326042,0000	-0,87%	1337684,0000	1337684,0000	1323506,0000	382.645	128.803.521,78
15/1/2007	1337684,0000	0,89%	1325898,0000	1343144,0000	1324262,0000	509.420	181.678.422,30
12/1/2007	1325948,0000	1,54%	1305872,0000	1334598,0000	1305872,0000	516.399	172.720.580,64
11/1/2007	1305872,0000	1,75%	1283370,0000	1307444,0000	1283370,0000	512.097	207.255.478,19
10/1/2007	1283370,0000	-2,22%	1312496,0000	1312496,0000	1276456,0000	630.591	226.397.508,44
09/1/2007	1312512,0000	0,28%	1308856,0000	1312702,0000	1303188,0000	543.650	188.704.621,42
08/1/2007	1308872,0000	0,65%	1300376,0000	1308872,0000	1289636,0000	440.913	169.134.785,62
05/1/2007	1300392,0000	1,09%	1286378,0000	1300854,0000	1282558,0000	595.462	256.448.450,08
04/1/2007	1286378,0000	0,56%	1279206,0000	1286722,0000	1268708,0000	305.277	130.626.696,22
03/1/2007	1279206,0000	1,34%	1262348,0000	1282400,0000	1262348,0000	392.954	141.417.965,00
02/1/2007	1262340,0000	1,89%	1238870,0000	1264102,0000	1238870,0000	346.567	104.609.644,84
29/12/2006	1238894,0000	-0,05%	1238612,0000	1243272,0000	1236062,0000	170.660	54.566.614,72
28/12/2006	1239538,0000	0,57%	1232542,0000	1240930,0000	1232542,0000	256.571	73.880.515,34
27/12/2006	1232542,0000	0,03%	1233344,0000	1241624,0000	1230536,0000	114.640	41.163.576,66
22/12/2006	1232192,0000	0,16%	1230316,0000	1237718,0000	1227748,0000	186.623	81.743.815,02
21/12/2006	1230276,0000	-0,09%	1231358,0000	1239454,0000	1224060,0000	621.660	269.109.570,44
20/12/2006	1231358,0000	0,21%	1228828,0000	1241416,0000	1227844,0000	315.128	132.673.284,55
19/12/2006	1228796,0000	-1,32%	1245190,0000	1247116,0000	1227580,0000	432.548	187.667.138,74
18/12/2006	1245190,0000	-0,35%	1249576,0000	1255138,0000	1244828,0000	362.007	116.396.721,92
15/12/2006	1249576,0000	1,86%	1226740,0000	1252472,0000	1226740,0000	537.874	219.425.364,14
14/12/2006	1226748,0000	-0,16%	1231608,0000	1233952,0000	1224216,0000	359.922	150.973.935,50
13/12/2006	1228690,0000	1,41%	1211624,0000	1228690,0000	1211624,0000	1.009.261	256.603.945,97
12/12/2006	1211624,0000	0,68%	1203420,0000	1212400,0000	1202814,0000	345.771	115.328.235,12
11/12/2006	1203420,0000	0,67%	1195390,0000	1209364,0000	1195390,0000	402.436	121.590.747,04
08/12/2006	1195422,0000	-1,24%	1210400,0000	1211654,0000	1194068,0000	507.620	260.789.769,78
07/12/2006	1210400,0000	0,95%	1198996,0000	1213938,0000	1198996,0000	413.098	169.891.846,60
06/12/2006	1198996,0000	0,12%	1204210,0000	1209900,0000	1198996,0000	341.497	154.537.506,20
05/12/2006	1197506,0000	-1,48%	1215484,0000	1219486,0000	1197506,0000	1.476.477	663.960.392,00
04/12/2006	1215460,0000	-0,42%	1220598,0000	1222770,0000	1207760,0000	238.412	101.628.488,62
01/12/2006	1220598,0000	-0,15%	1222424,0000	1224440,0000	1207618,0000	414.141	182.399.641,24
30/11/2006	1222424,0000	-2,04%	1244468,0000	1248574,0000	1217818,0000	1.019.852	468.863.561,52
29/11/2006	1247924,0000	1,37%	1239574,0000	1250088,0000	1237930,0000	267.166	117.528.819,10
28/11/2006	1231012,0000	-2,69%	1253084,0000	1256858,0000	1228750,0000	439.447	182.363.457,52
27/11/2006	1265018,0000	-0,75%	1270648,0000	1275950,0000	1263012,0000	401.282	131.583.803,50
24/11/2006	1274616,0000	-0,48%	1276126,0000	1280494,0000	1267064,0000	228.195	111.715.938,40
23/11/2006	1280786,0000	0,22%	1276038,0000	1285072,0000	1275822,0000	224.155	104.522.551,48
22/11/2006	1278024,0000	0,48%	1276402,0000	1284570,0000	1275672,0000	315.095	127.859.750,42
21/11/2006	1271906,0000	1,51%	1255470,0000	1271906,0000	1252176,0000	267.684	121.511.877,06
20/11/2006	1252974,0000	-1,17%	1265734,0000	1265734,0000	1246516,0000	331.422	157.127.364,90
17/11/2006	1267752,0000	-0,54%	1278486,0000	1278486,0000	1265088,0000	354.252	158.172.195,50
16/11/2006	1274680,0000	-0,05%	1271632,0000	1280496,0000	1265400,0000	398.417	164.645.677,87
15/11/2006	1275370,0000	1,07%	1264950,0000	1275370,0000	1264606,0000	364.273	142.911.003,78
14/11/2006	1261838,0000	0,60%	1260398,0000	1263064,0000	1253110,0000	326.348	105.836.619,48
13/11/2006	1254252,0000	0,19%	1257660,0000	1262298,0000	1253866,0000	446.352	152.080.645,10
10/11/2006	1251860,0000	1,00%	1234454,0000	1251860,0000	1231920,0000	1.382.655	314.138.363,04
09/11/2006	1239420,0000	0,56%	1239638,0000	1244648,0000	1238990,0000	423.007	176.464.646,72
08/11/2006	1232490,0000	-0,19%	1232664,0000	1234808,0000	1227016,0000	311.671	119.075.547,24
07/11/2006	1234846,0000	0,54%	1236992,0000	1237038,0000	1231226,0000	373.135	134.125.394,18
06/11/2006	1228252,0000	0,72%	1219114,0000	1230226,0000	1217798,0000	487.200	139.594.569,54
03/11/2006	1219420,0000	1,70%	1201194,0000	1219420,0000	1199012,0000	412.376	142.522.103,04
02/11/2006	1199014,0000	-0,86%	1202906,0000	1210138,0000	1198574,0000	227.713	82.960.440,79
01/11/2006	1209426,0000	0,75%	1207332,0000	1211438,0000	1205714,0000	497.596	143.823.701,82
31/10/2006	1200482,0000	-0,36%	1205450,0000	1212428,0000	1200482,0000	291.521	113.043.613,34
30/10/2006	1204830,0000	0,05%	1194490,0000	1204830,0000	1188068,0000	242.512	94.119.547,73
27/10/2006	1204286,0000	-0,54%	1211276,0000	1214940,0000	1202808,0000	312.368	86.996.571,30
26/10/2006	1210796,0000	0,59%	1209544,0000	1217250,0000	1207386,0000	488.858	97.871.887,34
25/10/2006	1203754,0000	0,03%	1206568,0000	1208688,0000	1201994,0000	235.023	98.284.050,16
24/10/2006	1203350,0000	0,06%	1206406,0000	1209728,0000	1202014,0000	255.508	98.964.480,52
23/10/2006	1202580,0000	-0,17%	1202984,0000	1210324,0000	1193098,0000	211.724	73.889.312,40
20/10/2006	1204644,0000	1,64%	1193654,0000	1205982,0000	1191900,0000	442.855	175.818.280,14
19/10/2006	1185156,0000	0,49%	1177806,0000	1188540,0000	1174482,0000	255.730	108.114.654,78
18/10/2006	1179324,0000	0,77%	1180566,0000	1181538,0000	1170686,0000	269.373	97.049.275,50
17/10/2006	1170324,0000	-0,68%	1175872,0000	1177078,0000	1164714,0000	270.437	89.825.324,50
16/10/2006	1178330,0000	-0,82%	1191772,0000	1192568,0000	1175556,0000	323.541	131.129.757,86
13/10/2006	1188122,0000	0,14%	1194920,0000	1195086,0000	1185574,0000	367.694	154.600.780,04
12/10/2006	1186444,0000	2,62%	1160528,0000	1186444,0000	1160528,0000	409.542	160.113.665,81
11/10/2006	1156124,0000	0,85%	1145672,0000	1160660,0000	1144576,0000	504.909	198.591.181,06
10/10/2006	1146374,0000	1,24%	1132148,0000	1147542,0000	1132148,0000	361.860	112.927.620,62
09/10/2006	1132352,0000	-0,53%	1137276,0000	1137276,0000	1129040,0000	279.963	106.739.772,24
06/10/2006	1138366,0000	-0,11%	1142288,0000	1145538,0000	1131730,0000	298.825	120.928.317,72
05/10/2006	1139672,0000	1,51%	1135410,0000	1142484,0000	1132708,0000	406.819	134.821.664,08
04/10/2006	1122726,0000	1,80%	1103680,0000	1122726,0000	1103674,0000	233.344	98.907.007,80
03/10/2006	1102922,0000	-0,63%	1096984,0000	1105594,0000	1096984,0000	207.940	81.605.813,30
02/10/2006	1109862,0000	-0,28%	1112166,0000	1114476,0000	1104116,0000	403.767	104.917.516,20
29/9/2006	1112988,0000	-0,37%	1117692,0000	1121034,0000	1107642,0000	226.361	81.139.014,10
28/9/2006	1117080,0000	-0,46%	1122484,0000	1124688,0000	1115070,0000	238.447	100.875.287,90
27/9/2006	1122210,0000	1,05%	1116828,0000	1122210,0000	1116828,0000	476.431	183.740.023,32
26/9/2006	1110538,0000	0,01%	1115718,0000	1119524,0000	1110008,0000	202.152	76.927.880,64
25/9/2006	1110382,0000	-0,49%	1120878,0000	1123052,0000	1110382,0000	283.699	109.264.724,92
22/9/2006	1115806,0000	0,11%	1104868,0000	1115806,0000	1097494,0000	262.505	122.833.608,76
21/9/2006	1114572,0000	1,38%	1106714,0000	1119992,0000	1104390,0000	638.003	274.743.998,38
20/9/2006	1099444,0000	1,64%	1083908,0000	1100462,0000	1081376,0000	346.376	125.108.301,30
19/9/2006	1081712,0000	-0,03%	1086432,0000	1086646,0000	1077572,0000	264.672	107.152.860,74
18/9/2006	1082004,0000	-1,13%	1091488,0000	1094710,0000	1081886,0000	147.840	55.401.046,68
15/9/2006	1094340,0000	0,65%	1088772,0000	1094340,0000	1083564,0000	207.571	98.242.125,96
14/9/2006	1087240,0000	-0,84%	1099470,0000	1102618,0000	1085694,0000	267.534	111.218.212,06
13/9/2006	1096418,0000	0,43%	1101172,0000	1109528,0000	1096418,0000	295.186	121.618.473,70
12/9/2006	1091690,0000	0,68%	1082068,0000	1094220,0000	1079530,0000	190.524	55.990.458,58
11/9/2006	1084370,0000	-0,13%	1080008,0000	1087048,0000	1073654,0000	222.567	70.742.029,36
08/9/2006	1085830,0000	0,94%	1082950,0000	1091282,0000	1082950,0000	199.075	71.641.390,02
07/9/2006	1075762,0000	-1,24%	1081524,0000	1081524,0000	1071576,0000	248.692	83.548.603,04
06/9/2006	1089278,0000	-1,14%	1102428,0000	1105490,0000	1085842,0000	164.870	59.961.787,44
05/9/2006	1101876,0000	-0,40%	1102400,0000	1106512,0000	1095690,0000	169.010	55.875.020,26
04/9/2006	1106308,0000	0,82%	1097486,0000	1108348,0000	1093874,0000	295.334	110.468.618,24
01/9/2006	1097364,0000	2,13%	1078714,0000	1098142,0000	1078714,0000	374.820	157.494.595,72
31/8/2006	1074452,0000	1,77%	1060260,0000	1075736,0000	1059418,0000	449.659	202.142.217,52
30/8/2006	1055788,0000	-0,14%	1064310,0000	1064530,0000	1051836,0000	286.168	122.871.907,46
29/8/2006	1057234,0000	0,51%	1060452,0000	1069524,0000	1053132,0000	229.571	74.566.689,70
28/8/2006	1051848,0000	-1,30%	1063518,0000	1065982,0000	1045068,0000	155.973	51.409.619,56
25/8/2006	1065734,0000	-1,29%	1077428,0000	1083832,0000	1062490,0000	172.625	63.981.388,70
24/8/2006	1079704,0000	0,52%	1073972,0000	1081760,0000	1069882,0000	370.810	160.185.314,14
23/8/2006	1074164,0000	-0,29%	1076234,0000	1078706,0000	1066984,0000	159.823	53.366.726,80
22/8/2006	1077280,0000	-0,39%	1086706,0000	1088674,0000	1074402,0000	356.217	129.689.075,69
21/8/2006	1081464,0000	-0,25%	1081554,0000	1084648,0000	1078792,0000	309.367	84.321.813,02
18/8/2006	1084188,0000	-0,06%	1087306,0000	1088144,0000	1077324,0000	185.142	66.038.574,88
17/8/2006	1084888,0000	0,36%	1085186,0000	1088250,0000	1078922,0000	422.152	131.491.353,44
16/8/2006	1081020,0000	2,42%	1062072,0000	1082374,0000	1062072,0000	414.999	130.039.080,68
14/8/2006	1055518,0000	0,91%	1051590,0000	1056030,0000	1051518,0000	148.072	45.319.772,86
11/8/2006	1045958,0000	0,20%	1046022,0000	1050544,0000	1043198,0000	133.466	42.972.262,58
10/8/2006	1043862,0000	-1,20%	1039380,0000	1049864,0000	1036220,0000	173.782	67.933.266,44
09/8/2006	1056554,0000	0,54%	1044640,0000	1056554,0000	1039646,0000	153.156	57.217.102,12
08/8/2006	1050858,0000	-1,25%	1068656,0000	1068888,0000	1048982,0000	275.151	80.802.603,38
07/8/2006	1064196,0000	0,62%	1050438,0000	1064196,0000	1045510,0000	415.036	163.675.217,78
04/8/2006	1057628,0000	1,69%	1045276,0000	1059010,0000	1042664,0000	1.143.195	223.204.343,78
03/8/2006	1040016,0000	0,24%	1041274,0000	1043232,0000	1033824,0000	792.460	184.928.877,54
02/8/2006	1037488,0000	0,61%	1032488,0000	1041372,0000	1032040,0000	338.830	107.239.815,42
01/8/2006	1031214,0000	0,17%	1027172,0000	1038246,0000	1025158,0000	346.851	105.091.559,64
31/7/2006	1029432,0000	0,73%	1023558,0000	1032724,0000	1023558,0000	271.403	105.528.223,84
28/7/2006	1021974,0000	-0,27%	1027502,0000	1028516,0000	1021712,0000	374.327	142.295.659,42
27/7/2006	1024778,0000	1,99%	1014632,0000	1026420,0000	1013430,0000	594.050	219.690.759,14
26/7/2006	1004818,0000	0,48%	1006082,0000	1008122,0000	1001988,0000	213.828	82.207.098,20
25/7/2006	999982,0000	1,19%	995378,0000	1004654,0000	995378,0000	245.026	89.226.093,36
24/7/2006	988188,0000	0,00%	984684,0000	993922,0000	984684,0000	199.022	68.090.455,88

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3000	12,75 %	0,2600	191.250
ΠΑΠ	3,3500	6,35 %	0,2000	22.555
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.006.650
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
ΑΛΜΥ	5,0400	3,70 %	0,1800	111.698
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	23.199.748
CNLCAP	6,9500	2,96 %	0,2000	4.581
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	6.479
TITC	49,3500	2,60 %	1,2500	259.716
ΦΡΙΓΟ	0,4510	2,50 %	0,0110	105.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	6.215
ΙΝΛΙΦ	6,0800	-2,25 %	-0,1400	2.280
ΜΙΝ	0,7240	-2,16 %	-0,0160	403
ΠΡΔ	0,4600	-2,13 %	-0,0100	81.247
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	550
ΑΒΕ	0,5000	-1,96 %	-0,0100	70.657
CENER	15,5000	-1,90 %	-0,3000	238.331
EIS	2,0200	-1,70 %	-0,0350	89.807
ΣΠΕΙΣ	7,4800	-1,58 %	-0,1200	3.702
ΑΑΑΚ	6,2500	-1,57 %	-0,1000	143

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	79.955.905
ΑΛΦΑ	3,4500	0,94 %	0,0320	29.604.531
ΕΤΕ	13,2200	0,30 %	0,0400	21.689.056
ΟΠΑΠ	18,3400	1,89 %	0,3400	18.348.062
ΜΠΕΛΑ	27,3400	0,51 %	0,1400	17.048.189
MTLN	42,3800	0,67 %	0,2800	14.673.942
TITC	49,3500	2,60 %	1,2500	12.705.796
ΔΕΗ	17,8300	-0,78 %	-0,1400	11.462.275
ΟΤΕ	16,8300	0,24 %	0,0400	5.607.529
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.086.520

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	79,96εκ.
ΑΛΦΑ	3,4500	0,94 %	8.613.078	29,60εκ.
ΙΝΛΟΤ	1,0380	3,80 %	4.006.650	4,09εκ.
ΕΤΕ	13,2200	0,30 %	1.640.938	21,69εκ.
ΟΠΑΠ	18,3400	1,89 %	1.009.203	18,35εκ.
ΕΛΛΑΚΤΩΡ	1,8800	-1,16 %	693.990	1,32εκ.
ΔΕΗ	17,8300	-0,78 %	642.037	11,46εκ.
ΜΠΕΛΑ	27,3400	0,51 %	623.079	17,05εκ.
ΕΛΧΑ	3,9200	-1,26 %	528.730	2,12εκ.
ΑΔΜΗΕ	2,9800	1,71 %	521.229	1,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	1,20 %
ΠΕΡΦ	8,2500	-0,60 %	152.103	1,08 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	0,64 %
EIS	2,0200	-1,70 %	89.807	0,59 %
CNLCAP	6,9500	2,96 %	4.581	0,58 %
ΕΚΤΕΡ	3,4900	-0,99 %	136.067	0,49 %
ΜΠΕΛΑ	27,3400	0,51 %	623.079	0,46 %
ΑΛΦΑ	3,4500	0,94 %	8.613.078	0,37 %
ΑΛΜΥ	5,0400	3,70 %	111.698	0,34 %
ΠΡΔ	0,4600	-2,13 %	81.247	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	14,71 %
ΠΡΔ	0,4600	-2,13 %	81.247	7,23 %
ΝΑΚΑΣ	3,7800	0,00 %	134	6,35 %
ΚΟΡΔΕ	0,5300	0,76 %	6.559	6,08 %
ΠΑΠ	3,3500	6,35 %	22.555	5,71 %
ΠΑΙΡ	0,9000	-2,60 %	6.215	5,19 %
CNLCAP	6,9500	2,96 %	4.581	5,19 %
ΛΑΝΑΚ	1,3800	2,22 %	1.066	5,19 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	5,10 %
ΙΝΤΕΤ	1,4800	2,78 %	6.479	4,86 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%