Συνεχης ενημερωση

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

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
23/11/2006	11553,7300	1,47%	11360,8100	11589,5600	11360,8100	2.050.008	10.099.922,50
22/11/2006	11386,5500	-0,49%	11426,2800	11569,2300	11327,7800	875.571	4.606.631,54
21/11/2006	11443,1600	-0,12%	11418,3300	11486,2500	11330,8900	796.533	3.893.171,56
20/11/2006	11456,6400	-0,39%	11489,9000	11489,9000	11282,3300	7.739.304	3.635.284,76
17/11/2006	11501,1500	-0,90%	11606,0400	11606,0400	11466,7200	1.339.486	6.354.405,12
16/11/2006	11606,0400	0,77%	11517,8200	11606,0400	11438,4700	1.489.894	7.057.431,66
15/11/2006	11517,8200	0,87%	11418,9000	11520,8900	11394,1000	734.600	3.555.195,00
14/11/2006	11418,9000	0,36%	11378,4700	11494,3800	11357,7600	654.997	3.427.514,36
13/11/2006	11378,4700	-0,11%	11391,1200	11593,8100	11324,4000	551.920	2.938.104,38
10/11/2006	11391,1200	1,12%	11258,8900	11399,8800	11154,3900	7.100.649	18.004.041,78
09/11/2006	11264,5200	-0,36%	11305,4100	11346,8900	11229,7600	425.991	1.962.488,76
08/11/2006	11305,4100	-0,20%	11328,2600	11328,2600	11169,0500	390.340	2.112.483,92
07/11/2006	11328,2600	0,70%	11249,0300	11328,2600	11239,8500	394.890	2.146.999,02
06/11/2006	11249,0300	-0,59%	11321,6300	11401,4500	11249,0300	683.278	3.513.896,20
03/11/2006	11316,0000	0,47%	11285,6600	11388,8800	11236,4900	463.163	2.423.387,28
02/11/2006	11263,1500	0,02%	11261,0600	11398,9500	11156,7700	1.481.035	7.884.242,08
01/11/2006	11261,0600	3,10%	10890,9600	11261,0600	10890,9600	1.842.282	9.550.959,90
31/10/2006	10922,8200	0,37%	10891,8200	10968,0100	10808,1800	392.953	1.947.286,18
30/10/2006	10882,2000	-0,37%	10905,9400	10911,8800	10791,5100	322.972	1.562.395,98
27/10/2006	10922,8200	-0,61%	10990,0800	11008,8800	10887,0700	769.833	3.726.452,60
26/10/2006	10990,0800	-0,26%	11043,6900	11091,9500	10940,1000	504.900	2.470.851,86
25/10/2006	11018,9100	-0,87%	11115,8500	11132,7300	10977,1700	463.102	2.282.055,62
24/10/2006	11115,8500	0,25%	11088,4200	11140,9300	11071,0300	441.063	2.147.347,80
23/10/2006	11088,4200	-0,49%	11143,4500	11255,6300	11067,4300	532.814	2.750.262,34
20/10/2006	11143,4500	-0,39%	11169,0000	11264,5200	11094,4100	689.812	3.321.278,58
19/10/2006	11187,0200	0,59%	11121,8200	11348,4500	11121,8200	1.373.719	6.724.490,63
18/10/2006	11121,8200	0,17%	11108,7600	11181,2300	11016,5800	7.745.688	31.747.163,92
17/10/2006	11103,1300	-0,26%	11132,5400	11149,8100	11003,9800	529.983	2.732.921,24
16/10/2006	11132,5400	0,41%	11087,3600	11215,5800	11066,2900	789.688	3.687.734,80
13/10/2006	11087,3600	-0,24%	11149,5800	11216,9500	11033,3400	1.055.797	5.832.989,24
12/10/2006	11113,5400	0,45%	11057,2800	11158,0700	11004,3600	677.915	3.300.237,16
11/10/2006	11064,0500	1,35%	10900,0600	11113,3600	10884,0000	1.133.508	6.014.882,92
10/10/2006	10916,9400	1,38%	10768,1200	10946,8400	10768,1200	1.068.291	5.408.240,44
09/10/2006	10768,1200	0,66%	10664,2000	10810,6200	10663,8900	470.148	2.311.848,98
06/10/2006	10697,9600	-0,31%	10730,5000	10872,3200	10595,6300	7.869.459	19.893.641,09
05/10/2006	10731,0600	2,18%	10505,9100	10761,2800	10505,9100	852.209	4.302.097,22
04/10/2006	10502,2400	-0,66%	10571,9900	10623,8000	10502,2400	394.998	1.879.750,36
03/10/2006	10571,9900	-0,05%	10653,4200	10661,7800	10533,5300	416.046	1.933.359,72
02/10/2006	10577,6900	-0,80%	10662,5700	10729,0200	10531,3100	525.808	2.555.187,61
29/9/2006	10662,5700	1,35%	10530,6300	10662,5700	10511,2700	622.078	3.272.846,28
28/9/2006	10520,4800	-0,08%	10529,2800	10568,1800	10377,6000	383.923	1.835.300,68
27/9/2006	10529,2800	-0,36%	10567,5900	10730,0300	10417,2700	931.927	4.464.671,70
26/9/2006	10567,5900	-0,14%	10600,9100	10799,1300	10565,3800	951.018	5.203.881,78
25/9/2006	10582,2900	1,15%	10472,1500	10667,7300	10472,1500	1.206.747	6.105.508,58
22/9/2006	10462,0000	1,68%	10260,5400	10495,1900	10083,8500	735.906	3.839.217,26
21/9/2006	10288,6700	-0,07%	10292,9600	10500,6200	10220,1500	981.963	5.165.944,33
20/9/2006	10295,6400	3,96%	9920,2400	10333,5100	9897,1700	1.419.138	7.286.395,89
19/9/2006	9903,3600	0,39%	9814,3000	9939,9000	9759,8100	646.721	2.949.575,60
18/9/2006	9864,6600	0,20%	9851,5400	9945,1900	9775,3000	584.006	2.781.401,00
15/9/2006	9845,0000	0,42%	9807,0700	9845,0000	9713,2000	533.177	2.408.318,02
14/9/2006	9803,3900	-1,90%	10010,0600	10010,0600	9731,1500	553.322	2.623.980,76
13/9/2006	9993,1800	1,14%	9908,6000	10051,8800	9801,0700	636.031	2.983.654,09
12/9/2006	9880,4700	0,01%	9869,6500	10065,5600	9802,9300	825.770	3.919.833,51
11/9/2006	9879,8000	-1,57%	10020,6300	10020,6300	9845,8800	524.192	2.399.116,72
08/9/2006	10037,5100	-0,64%	10161,3800	10188,7800	9989,7800	764.159	3.576.342,06
07/9/2006	10101,7000	-0,95%	10094,3000	10101,7000	9891,2200	757.794	3.549.720,16
06/9/2006	10199,0700	-2,89%	10494,2300	10583,4800	10098,9200	933.684	4.659.778,32
05/9/2006	10502,4300	0,92%	10440,8500	10502,4300	10334,2100	1.152.967	5.800.699,74
04/9/2006	10407,1500	1,93%	10245,3000	10407,4400	10106,3800	1.395.848	7.211.546,16
01/9/2006	10210,4600	2,17%	10040,7600	10258,2100	10040,7600	1.196.461	5.995.797,96
31/8/2006	9993,2800	4,67%	9499,7100	10189,1700	9480,3600	2.079.600	10.726.861,47
30/8/2006	9547,1800	-1,28%	9738,6200	9871,2600	9310,3300	2.465.823	12.599.205,28
29/8/2006	9671,4400	3,97%	9373,0200	9671,4400	9373,0200	1.968.559	10.156.805,16
28/8/2006	9302,1300	2,29%	9116,8000	9323,2200	9024,5500	1.673.113	8.597.225,49
25/8/2006	9094,3000	-0,21%	9130,6400	9141,6300	8943,1600	840.350	3.764.999,44
24/8/2006	9113,7600	-0,72%	9187,5500	9269,5500	9089,9200	715.032	3.316.510,03
23/8/2006	9179,9800	0,86%	9116,5200	9193,8400	9044,6000	644.067	3.242.103,87
22/8/2006	9101,8900	0,18%	9043,9400	9144,3400	8957,6400	686.515	3.033.618,88
21/8/2006	9085,7300	-0,36%	9118,8000	9223,5600	9058,4700	928.840	4.420.893,86
18/8/2006	9118,8000	3,08%	8793,8700	9118,8000	8731,5700	1.834.522	8.194.860,40
17/8/2006	8846,4500	-1,96%	9048,1800	9048,1800	8808,4800	1.238.702	6.085.216,35
16/8/2006	9023,4300	0,60%	9048,1300	9116,7000	8951,9800	986.482	5.924.702,48
14/8/2006	8969,3700	1,63%	8825,6700	9034,8700	8825,6700	1.286.297	5.584.431,49
11/8/2006	8825,6700	1,80%	8776,2200	9018,2500	8718,1900	1.927.756	8.303.050,02
10/8/2006	8669,3200	1,77%	8545,2100	8691,6900	8467,3900	1.839.764	6.986.063,61
09/8/2006	8518,2700	3,62%	8240,7600	8530,8900	8200,0800	2.683.954	8.829.812,90
08/8/2006	8221,0700	2,32%	8081,9500	8272,2300	8081,9500	2.334.419	7.115.548,34
07/8/2006	8034,6700	0,36%	8011,7400	8091,5400	7976,9500	719.830	1.831.924,09
04/8/2006	8005,5900	1,47%	7878,9600	8010,0200	7878,9600	323.301	814.404,55
03/8/2006	7889,4000	-0,42%	7931,9000	8255,6000	7829,8600	6.452.722	21.785.611,81
02/8/2006	7922,2800	1,70%	7790,2000	7963,5900	7780,5800	419.613	1.152.938,81
01/8/2006	7790,2000	-1,51%	7821,0300	8003,7400	7790,2000	585.050	1.439.548,36
31/7/2006	7909,4500	1,17%	7817,9400	7950,9400	7817,9400	648.251	2.319.547,97
28/7/2006	7817,9400	0,38%	7810,5100	7859,8000	7742,9700	433.024	1.407.955,94
27/7/2006	7788,0000	1,17%	7717,4600	7851,7400	7717,4600	736.325	1.951.292,60
26/7/2006	7697,7700	2,67%	7514,7500	7697,7700	7514,7500	1.025.974	3.429.198,04
25/7/2006	7497,8700	0,25%	7486,2700	7652,0700	7486,2700	438.256	2.554.416,36
24/7/2006	7478,9200	-0,34%	7536,9400	7554,4600	7416,1100	198.926	1.098.850,88
21/7/2006	7504,3400	-1,45%	7607,4300	7670,5400	7426,0900	230.149	1.066.813,21
20/7/2006	7614,7900	1,17%	7547,1600	7779,8300	7543,7700	603.819	2.409.591,29
19/7/2006	7526,8500	1,08%	7446,4800	7555,1900	7429,5000	423.367	1.935.399,41
18/7/2006	7446,4800	0,37%	7419,1500	7456,2200	7314,6900	456.218	1.345.628,10
17/7/2006	7419,1500	-3,59%	7680,5200	7680,5200	7367,3900	618.901	1.763.316,25
14/7/2006	7695,7200	-1,35%	7800,8800	7805,6500	7578,2200	310.948	,00
13/7/2006	7800,8800	-3,15%	8035,0400	8035,0400	7789,9100	303.164	,00
12/7/2006	8054,7300	0,78%	7992,2900	8077,8000	7992,2900	436.134	,00
11/7/2006	7992,2900	0,54%	7949,6500	8023,7300	7898,2400	266.058	,00
10/7/2006	7949,6500	0,28%	7928,1400	7983,6100	7859,5100	141.103	,00
07/7/2006	7927,6000	0,37%	7907,1000	7998,0500	7898,6600	125.948	,00
06/7/2006	7898,6600	-0,69%	7915,9200	8082,8100	7898,6600	361.964	,00
05/7/2006	7953,1400	-2,07%	8121,5000	8121,5000	7900,1200	213.741	,00
04/7/2006	8121,5000	-0,07%	8116,0200	8170,1100	8039,9400	259.538	,00
03/7/2006	8127,2700	0,31%	8102,2600	8181,9700	8035,6100	495.326	1.329.842,00
30/6/2006	8102,2600	3,15%	7868,9200	8193,7800	7868,9200	672.642	,00
29/6/2006	7854,8500	0,55%	7826,5000	7949,9700	7808,3700	280.906	,00
28/6/2006	7811,7900	-1,28%	7930,6200	7930,6200	7773,4400	516.679	,00
27/6/2006	7913,1300	-0,66%	7965,6700	7996,6100	7837,8100	761.830	,00
26/6/2006	7965,6700	-0,05%	7969,3700	8052,5400	7872,4200	413.363	,00
23/6/2006	7969,3700	-0,68%	8032,0800	8047,7000	7887,5100	433.838	,00
22/6/2006	8023,6400	-0,79%	8107,5100	8273,0600	8021,4800	282.308	,00
21/6/2006	8087,8200	-0,51%	8086,1900	8260,8600	7960,4200	201.661	,00
20/6/2006	8129,0800	1,20%	7987,1700	8149,3900	7892,2000	201.102	,00
19/6/2006	8032,4500	2,58%	7841,5200	8092,6100	7841,5200	315.273	,00
16/6/2006	7830,2600	-2,37%	8034,1900	8191,6800	7783,0800	638.072	,00
15/6/2006	8020,1200	5,79%	7657,1300	8068,5700	7657,1300	441.848	,00
14/6/2006	7581,4000	0,06%	7580,6400	7670,4300	7476,7300	325.919	,00
13/6/2006	7576,9600	-2,96%	7766,7700	7766,7700	7394,9900	663.678	,00
09/6/2006	7808,3000	1,60%	7702,0600	7935,6700	7702,0600	257.025	,00
08/6/2006	7685,1800	-1,19%	7568,6800	7747,4400	7187,5800	608.004	,00
07/6/2006	7777,6200	3,34%	7525,9300	7908,0900	7270,5000	614.991	,00
06/6/2006	7525,9300	-4,27%	7829,0900	7829,0900	7405,4700	994.483	,00
05/6/2006	7861,5400	-4,11%	8192,9100	8192,9100	7834,5500	911.086	,00
02/6/2006	8198,5300	-0,74%	8260,0400	8415,1200	8140,4300	515.235	,00
01/6/2006	8260,0400	-2,96%	8473,5900	8486,2100	8179,5400	521.808	,00
31/5/2006	8512,0700	1,85%	8285,8600	8512,0700	8285,8600	946.732	,00
30/5/2006	8357,7000	-3,64%	8673,6100	8673,6100	8267,3700	772.539	,00
29/5/2006	8673,6100	1,63%	8534,7700	8673,6100	8460,6700	1.157.351	,00
26/5/2006	8534,7700	2,86%	8297,7200	8534,7700	8297,7200	899.257	,00
25/5/2006	8297,7200	0,75%	8235,8300	8327,4300	8106,5400	305.447	,00
24/5/2006	8235,8300	-2,13%	8414,8000	8429,1600	7873,3900	660.334	,00
23/5/2006	8414,8000	5,95%	7942,0400	8436,4800	7812,7400	1.023.038	,00
22/5/2006	7942,0400	-7,33%	8426,3600	8498,2000	7847,3000	1.779.725	,00
19/5/2006	8570,0300	3,18%	8320,5300	8594,5700	8277,4300	666.037	,00
18/5/2006	8306,1600	-0,55%	8323,5100	8406,0400	7935,4400	599.776	,00
17/5/2006	8352,2500	-0,44%	8432,0100	8626,6100	8290,4600	10.675.550	,00
16/5/2006	8388,9100	0,14%	8420,5200	8463,9800	8310,4500	821.474	,00
15/5/2006	8377,0500	-2,28%	8572,5200	8572,5200	8349,6500	655.131	,00
12/5/2006	8572,5200	-0,57%	8621,2800	8635,7700	8438,0600	1.219.476	,00
11/5/2006	8621,2800	0,13%	8653,1700	8653,1700	8505,9400	556.816	,00
10/5/2006	8609,7100	1,41%	8489,9200	8621,5100	8446,4500	744.648	,00
09/5/2006	8489,9200	-1,65%	8647,2400	8647,2400	8379,1200	910.118	,00
08/5/2006	8632,7500	2,08%	8499,9100	8632,7500	8492,6800	877.342	,00
05/5/2006	8456,4500	2,81%	8225,6800	8456,4500	8225,6800	640.083	,00
04/5/2006	8225,6800	-0,39%	8258,1700	8340,4100	8176,5200	808.098	,00
03/5/2006	8258,1700	0,03%	8313,5200	8400,4500	8193,3700	970.089	,00
02/5/2006	8255,5700	2,91%	8022,2700	8282,5100	8022,2700	591.233	,00
28/4/2006	8022,2700	0,78%	7960,4200	8091,8700	7916,9500	882.035	,00
27/4/2006	7960,4200	-2,43%	8100,6800	8202,1000	7910,9200	335.650	,00
26/4/2006	8158,6400	1,90%	7962,9400	8196,8500	7962,9400	502.209	,00
25/4/2006	8006,4000	-1,50%	8055,5700	8162,9300	7835,7000	1.803.536	,00
20/4/2006	8128,0100	-0,44%	8178,2300	8265,1600	8106,6700	408.277	,00
19/4/2006	8163,7400	0,35%	8135,3700	8278,8600	8090,5800	1.143.354	,00
18/4/2006	8135,3700	-1,20%	8175,9600	8364,3100	8077,6800	705.945	,00
13/4/2006	8233,9100	-0,88%	8306,8100	8364,7600	8220,2000	550.949	,00
12/4/2006	8306,8100	0,81%	8239,7700	8407,6800	8181,8200	904.124	,00
11/4/2006	8239,7700	-1,14%	8334,5300	8363,5100	8182,1700	508.249	,00
10/4/2006	8334,5300	3,32%	8081,3100	8363,5100	8066,8200	1.084.783	,00
07/4/2006	8066,8200	-0,18%	8066,2400	8142,7600	8039,1200	801.144	,00
06/4/2006	8081,5500	-0,69%	8137,9900	8186,9500	8044,2100	682.750	,00
05/4/2006	8137,9900	2,99%	7855,7700	8137,9900	7855,7700	1.054.774	,00
04/4/2006	7901,6900	-0,05%	7905,7200	7982,2400	7855,8400	582.787	,00
03/4/2006	7905,7200	0,91%	7834,4200	7967,0600	7834,4200	438.070	,00
31/3/2006	7834,4200	2,59%	7636,7400	7849,7200	7626,0200	647.366	,00
30/3/2006	7636,7400	0,12%	7657,9700	7719,1800	7582,2800	380.014	,00
29/3/2006	7627,3600	-0,49%	7664,5800	7695,1900	7565,4700	335.017	,00
28/3/2006	7664,5800	-1,15%	7723,4300	7769,3400	7408,1200	541.381	,00
27/3/2006	7754,0400	-0,76%	7813,7100	7844,3200	7670,7100	616.407	,00
24/3/2006	7813,7100	3,62%	7540,5300	7854,9500	7540,5300	1.677.335	,00
23/3/2006	7540,5300	1,28%	7399,6500	7555,8300	7399,6500	672.673	,00
22/3/2006	7445,5600	0,18%	7401,8900	7452,1800	7340,7100	352.353	,00
21/3/2006	7432,5000	0,01%	7355,2800	7477,7100	7353,5000	315.619	,00
20/3/2006	7431,8000	2,06%	7281,8600	7431,8000	7281,8600	379.816	,00
17/3/2006	7281,8600	-1,10%	7378,0600	7418,6900	7243,7100	232.991	,00
16/3/2006	7362,7600	2,38%	7191,2700	7373,5300	7175,9700	518.640	,00
15/3/2006	7191,2700	2,31%	7029,0000	7191,3900	7029,0000	408.537	,00
14/3/2006	7029,0000	-2,03%	7128,7100	7220,5300	6906,6600	258.453	,00
13/3/2006	7174,6200	1,93%	6992,7900	7216,5500	6992,7900	332.135	,00
10/3/2006	7038,7000	2,72%	6852,6200	7042,8000	6750,6700	907.673	,00
09/3/2006	6852,6200	5,32%	6560,2300	6867,1100	6560,2300	508.137	,00
08/3/2006	6506,6700	2,57%	6282,3000	6550,1100	5899,9700	8.888.313	,00
07/3/2006	6343,5200	-9,34%	6997,1600	6997,1600	6233,0400	1.082.701	,00
03/3/2006	6997,1600	-1,43%	7098,6800	7144,5900	6896,8100	484.268	,00
02/3/2006	7098,6800	-2,33%	7252,4600	7324,4600	6916,3900	732.039	,00
01/3/2006	7267,7700	-3,26%	7497,3300	7558,5500	7189,5500	562.364	,00
28/2/2006	7512,6400	0,84%	7419,4700	7591,7900	7351,6800	457.408	,00
27/2/2006	7450,0800	-2,07%	7592,0800	7637,9900	7369,1800	790.099	,00
24/2/2006	7607,3800	-0,81%	7607,9400	7669,1600	7485,1000	388.850	,00
23/2/2006	7669,1600	-0,34%	7695,1000	7725,7000	7534,1700	542.927	,00
22/2/2006	7695,1000	0,71%	7671,3900	7732,7300	7613,1000	776.630	,00
21/2/2006	7640,7800	0,68%	7589,0800	7714,2600	7589,0800	972.336	,00
20/2/2006	7589,0800	0,23%	7586,6800	7693,4000	7571,3700	749.376	,00
17/2/2006	7571,3700	3,41%	7321,5700	7576,9100	7321,5700	1.167.293	,00
16/2/2006	7321,5700	-0,76%	7392,6000	7485,0700	7321,5700	953.016	,00
15/2/2006	7377,3000	0,62%	7362,1700	7443,5200	7200,4900	897.538	,00
14/2/2006	7331,5600	0,55%	7291,6900	7428,8800	7269,3400	898.543	,00
13/2/2006	7291,6900	-1,79%	7424,4600	7439,7600	7185,2300	1.163.365	,00
10/2/2006	7424,4600	1,67%	7302,4900	7454,1900	7241,2700	960.130	,00
09/2/2006	7302,4900	0,08%	7296,3000	7383,9600	7154,3800	1.282.968	,00
08/2/2006	7296,3000	1,26%	7190,4200	7379,5400	7175,1200	1.534.503	,00
07/2/2006	7205,7300	1,40%	7106,2800	7248,2200	7060,7200	1.484.596	,00
06/2/2006	7106,2800	4,36%	6840,2400	7111,8300	6840,2400	1.659.896	,00
03/2/2006	6809,6400	1,12%	6719,1700	6931,5500	6713,0600	1.371.021	,00
02/2/2006	6734,4700	4,23%	6476,7400	6792,8900	6461,4300	1.468.427	,00
01/2/2006	6461,4300	3,29%	6240,5400	6482,5900	6217,5800	1.015.939	,00
31/1/2006	6255,8400	-0,67%	6267,4500	6359,2300	6164,2400	782.319	,00
30/1/2006	6298,0600	2,42%	6164,6800	6414,3900	6149,3800	948.702	,00
27/1/2006	6149,3800	2,31%	6010,7800	6217,6200	6010,7800	1.501.657	,00
26/1/2006	6010,7800	-1,07%	6098,5000	6125,8400	5987,7000	1.255.131	,00
25/1/2006	6075,5500	-0,73%	6188,8500	6335,2600	6057,3200	1.685.319	,00
24/1/2006	6119,9800	4,03%	5882,8600	6215,9200	5882,8600	23.220.755	,00
23/1/2006	5882,8600	2,62%	5701,8200	5889,7700	5671,2100	1.069.876	,00
20/1/2006	5732,4300	0,98%	5684,4400	5828,9800	5661,4800	738.348	,00
19/1/2006	5676,7900	3,96%	5452,8100	5678,9500	5452,8100	668.150	,00
18/1/2006	5460,4600	4,46%	5174,0000	5497,6500	5046,6200	1.344.827	,00
17/1/2006	5227,5700	-0,67%	5262,8000	5299,4700	5180,1300	1.122.674	,00
16/1/2006	5262,8000	3,06%	5091,1700	5276,3000	5091,1700	668.012	,00
13/1/2006	5106,4800	1,16%	4979,1200	5140,0100	4979,1200	445.530	,00
12/1/2006	5047,9900	-0,38%	5067,0600	5082,3600	5005,5100	338.409	,00
11/1/2006	5067,0600	-0,87%	5073,4900	5152,5600	5017,5500	415.712	,00
10/1/2006	5111,7500	-0,14%	5119,0000	5126,5500	5005,9500	305.985	,00
09/1/2006	5119,0000	-2,54%	5237,2400	5313,7600	5088,1400	579.820	,00
05/1/2006	5252,5500	-0,73%	5291,2500	5293,9800	5227,7200	348.374	,00
04/1/2006	5291,2500	1,83%	5203,9300	5359,9700	5203,9300	741.872	,00
03/1/2006	5196,2800	3,31%	5037,5900	5196,2800	5022,2800	603.460	,00
02/1/2006	5029,9300	0,00%	5000,0000	5042,7000	4924,8300	226.123	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%