Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.214,04

31,36 (1,44%)

Άνοιγμα 2.189,50
Υψηλό 2.214,04
Χαμηλό 2.185,23

Όγκος 24.105.405
Τζίρος 117.302.283 €
Πράξεις 19.766

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,13%	984684,0000	993922,0000	984684,0000	199.022	68.090.455,88
21/7/2006	986884,0000	-0,84%	988702,0000	995724,0000	983902,0000	262.350	84.146.628,92
20/7/2006	995270,0000	1,93%	994432,0000	998826,0000	989972,0000	391.303	141.905.238,92
19/7/2006	976418,0000	0,76%	973596,0000	980456,0000	970710,0000	352.657	120.311.703,34
18/7/2006	969008,0000	0,99%	961586,0000	969008,0000	956684,0000	267.254	94.459.873,77
17/7/2006	959554,0000	-3,53%	981082,0000	981082,0000	954004,0000	323.505	106.355.140,22
14/7/2006	994650,0000	-0,52%	988820,0000	995520,0000	981878,0000	270.436	89.317.618,92
13/7/2006	999872,0000	-2,35%	1015058,0000	1015058,0000	992378,0000	350.435	126.858.264,04
12/7/2006	1023978,0000	1,31%	1021054,0000	1029654,0000	1018816,0000	377.496	147.162.123,28
11/7/2006	1010766,0000	1,36%	991780,0000	1012718,0000	988064,0000	327.755	119.415.819,00
10/7/2006	997218,0000	0,51%	990958,0000	997218,0000	985574,0000	154.666	55.989.166,03
07/7/2006	992194,0000	0,42%	986640,0000	992876,0000	978568,0000	220.287	87.824.000,34
06/7/2006	988082,0000	-1,04%	1001546,0000	1005718,0000	985240,0000	213.957	75.897.740,00
05/7/2006	998490,0000	-2,23%	1014808,0000	1014808,0000	993220,0000	287.423	109.690.020,68
04/7/2006	1021234,0000	0,94%	1014404,0000	1026752,0000	1011526,0000	198.077	66.573.553,90
03/7/2006	1011754,0000	-1,66%	1031988,0000	1033020,0000	1006390,0000	251.855	94.063.117,06
30/6/2006	1028802,0000	4,27%	1019466,0000	1028802,0000	1013660,0000	1.230.398	313.242.420,20
29/6/2006	986630,0000	2,16%	972008,0000	986630,0000	967656,0000	398.422	132.379.704,58
28/6/2006	965792,0000	-1,16%	966898,0000	969800,0000	961600,0000	374.220	137.625.311,51
27/6/2006	977120,0000	-0,75%	984390,0000	988894,0000	971444,0000	345.283	102.883.869,96
26/6/2006	984462,0000	-0,60%	996680,0000	996680,0000	976710,0000	411.156	123.226.533,96
23/6/2006	990398,0000	0,47%	989662,0000	996802,0000	984738,0000	361.292	120.593.091,48
22/6/2006	985784,0000	1,85%	984148,0000	994618,0000	979926,0000	639.494	200.986.087,30
21/6/2006	967922,0000	-3,01%	993382,0000	993460,0000	964644,0000	761.845	175.232.622,70
20/6/2006	998000,0000	-1,71%	1005914,0000	1005914,0000	991092,0000	759.303	161.449.435,96
19/6/2006	1015318,0000	0,60%	1020572,0000	1026122,0000	1012446,0000	396.336	93.708.110,88
16/6/2006	1009214,0000	0,68%	1032506,0000	1036834,0000	1003872,0000	609.577	178.442.689,84
15/6/2006	1002404,0000	6,80%	951936,0000	1002404,0000	951936,0000	535.145	134.961.514,24
14/6/2006	938538,0000	-0,76%	944968,0000	950542,0000	934184,0000	625.133	130.838.480,52
13/6/2006	945706,0000	-2,25%	951360,0000	951692,0000	935712,0000	647.455	211.238.051,28
09/6/2006	967514,0000	1,26%	970058,0000	978348,0000	967002,0000	315.923	105.890.028,70
08/6/2006	955508,0000	-0,72%	925844,0000	963826,0000	919530,0000	520.031	137.197.892,00
07/6/2006	962398,0000	1,89%	937972,0000	963796,0000	924366,0000	591.443	158.677.484,80
06/6/2006	944536,0000	-2,44%	951050,0000	954410,0000	933890,0000	652.553	217.479.293,24
05/6/2006	968206,0000	-2,54%	990986,0000	991312,0000	967504,0000	273.870	97.732.961,50
02/6/2006	993444,0000	0,50%	998350,0000	1010298,0000	977730,0000	449.018	124.431.285,80
01/6/2006	988522,0000	-3,13%	1008722,0000	1011082,0000	982320,0000	409.547	164.686.636,64
31/5/2006	1020462,0000	2,68%	982420,0000	1020462,0000	978834,0000	342.249	137.673.807,57
30/5/2006	993814,0000	-3,48%	1022092,0000	1022092,0000	988346,0000	370.336	124.855.503,08
29/5/2006	1029658,0000	0,41%	1033958,0000	1044280,0000	1025054,0000	200.166	54.226.353,32
26/5/2006	1025412,0000	3,54%	1006620,0000	1025412,0000	1004224,0000	419.148	137.381.705,52
25/5/2006	990386,0000	0,08%	988956,0000	996662,0000	975188,0000	320.818	103.424.481,66
24/5/2006	989642,0000	-3,61%	1022608,0000	1029620,0000	982744,0000	534.803	153.278.600,66
23/5/2006	1026682,0000	4,40%	988746,0000	1028940,0000	936190,0000	834.020	285.152.332,32
22/5/2006	983372,0000	-6,10%	1037702,0000	1037702,0000	975570,0000	701.252	197.251.340,31
19/5/2006	1047300,0000	-0,19%	1054124,0000	1065546,0000	1039708,0000	504.080	147.055.990,72
18/5/2006	1049320,0000	-3,39%	1079098,0000	1081778,0000	1033876,0000	1.024.176	254.545.081,00
17/5/2006	1086142,0000	-1,67%	1119108,0000	1130194,0000	1083000,0000	475.991	138.649.360,49
16/5/2006	1104584,0000	-0,46%	1114260,0000	1115940,0000	1091576,0000	1.243.531	569.698.276,70
15/5/2006	1109702,0000	-2,64%	1128190,0000	1128190,0000	1109702,0000	564.576	142.161.001,78
12/5/2006	1139812,0000	-1,62%	1153518,0000	1157192,0000	1139812,0000	3.698.217	509.030.353,58
11/5/2006	1158634,0000	-1,79%	1157778,0000	1162444,0000	1144696,0000	557.529	270.416.899,20
10/5/2006	1179698,0000	-1,88%	1203216,0000	1203216,0000	1179382,0000	330.126	145.436.881,46
09/5/2006	1202326,0000	0,00%	1203326,0000	1207078,0000	1198152,0000	421.751	126.715.294,98
08/5/2006	1202272,0000	0,57%	1198326,0000	1206922,0000	1197352,0000	202.204	86.718.685,71
05/5/2006	1195430,0000	0,41%	1193892,0000	1198288,0000	1192484,0000	368.530	117.739.927,42
04/5/2006	1190536,0000	0,42%	1190034,0000	1199450,0000	1187668,0000	241.676	88.140.473,12
03/5/2006	1185510,0000	0,36%	1177258,0000	1186918,0000	1174144,0000	154.570	69.349.548,88
02/5/2006	1181214,0000	1,71%	1161656,0000	1182814,0000	1161656,0000	278.160	154.366.126,78
28/4/2006	1161366,0000	-0,52%	1164048,0000	1165666,0000	1156300,0000	196.632	95.844.323,58
27/4/2006	1167420,0000	-0,66%	1178230,0000	1180084,0000	1164992,0000	181.184	87.383.649,60
26/4/2006	1175202,0000	1,07%	1160802,0000	1178148,0000	1160802,0000	116.232	56.238.317,26
25/4/2006	1162786,0000	-1,86%	1184068,0000	1184068,0000	1155918,0000	227.357	121.273.556,80
20/4/2006	1184818,0000	-1,45%	1200208,0000	1200208,0000	1175768,0000	183.192	97.660.842,06
19/4/2006	1202296,0000	1,42%	1193096,0000	1206678,0000	1193096,0000	151.733	73.946.499,66
18/4/2006	1185470,0000	0,21%	1186362,0000	1189934,0000	1183566,0000	157.359	76.940.561,50
13/4/2006	1182970,0000	-0,01%	1182198,0000	1193348,0000	1180860,0000	145.641	65.874.458,66
12/4/2006	1183046,0000	-1,23%	1189124,0000	1192924,0000	1183046,0000	203.579	109.150.803,14
11/4/2006	1197784,0000	-1,70%	1216986,0000	1217320,0000	1197784,0000	229.473	114.471.559,05
10/4/2006	1218506,0000	0,00%	1237374,0000	1237374,0000	1218506,0000	224.898	88.840.481,84

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.%