Συνεχης ενημερωση

FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

1.331,72

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	8604,1000	-0,37%	8635,8800	8642,6600	8558,9100	1.553.620	9.649.678,85
20/12/2006	8635,9000	1,08%	8544,9900	8651,7000	8544,9900	2.447.968	21.984.914,02
19/12/2006	8543,4000	1,22%	8441,6700	8575,1800	8421,1500	3.216.392	22.303.998,36
18/12/2006	8440,2900	0,41%	8407,8200	8481,8400	8395,2400	4.090.798	19.117.413,25
15/12/2006	8406,1800	1,20%	8308,2300	8406,1800	8308,2300	3.363.435	20.863.722,07
14/12/2006	8306,8800	0,42%	8311,4400	8352,0300	8305,2700	2.851.676	13.745.194,38
13/12/2006	8272,2100	0,95%	8194,2100	8360,2800	8194,2100	2.748.194	19.253.408,03
12/12/2006	8194,2100	0,24%	8178,7500	8269,1300	8168,3700	1.462.996	12.559.749,68
11/12/2006	8174,4800	1,99%	8011,2000	8194,1600	8011,2000	1.170.078	6.249.282,36
08/12/2006	8015,1900	-0,77%	8077,0600	8093,5600	7966,8100	548.512	6.978.224,00
07/12/2006	8077,0600	2,14%	7908,1400	8077,0600	7903,0700	388.654	4.423.481,11
06/12/2006	7908,1400	0,94%	7825,3400	7910,2400	7821,9300	875.717	12.838.702,76
05/12/2006	7834,4400	-0,05%	7838,2000	7913,7300	7817,1800	552.934	6.612.779,93
04/12/2006	7838,2000	-0,06%	7839,3900	7844,0200	7780,8800	652.146	10.097.225,78
01/12/2006	7842,6500	-0,06%	7847,3700	7850,9200	7790,6300	1.304.443	11.775.001,07
30/11/2006	7847,3700	-0,45%	7883,1800	7930,1600	7749,3300	818.367	11.723.612,04
29/11/2006	7883,1800	0,10%	7875,5700	7947,0800	7856,0300	617.649	5.095.428,17
28/11/2006	7875,5700	-2,05%	8038,2500	8038,2500	7768,9300	1.108.522	11.408.712,52
27/11/2006	8040,4800	-0,55%	8085,1500	8138,2900	8006,2100	923.573	10.804.883,03
24/11/2006	8085,1500	-1,45%	8204,4700	8205,0500	8076,7100	633.619	5.818.384,46
23/11/2006	8204,4700	-0,16%	8217,2300	8250,8300	8152,2200	1.065.211	12.459.255,71
22/11/2006	8217,2300	4,10%	7893,8900	8224,3500	7893,8900	2.263.378	30.995.267,91
21/11/2006	7893,8900	0,94%	7818,8700	7893,8900	7814,7000	1.130.849	14.135.008,11
20/11/2006	7820,6100	-0,41%	7851,8900	7863,1500	7767,6700	680.929	6.886.813,07
17/11/2006	7852,8300	-1,43%	7962,8800	7993,3800	7790,1900	452.814	4.651.645,04
16/11/2006	7967,0800	0,61%	7920,1900	7992,0500	7849,3200	980.714	10.973.551,75
15/11/2006	7919,0600	1,11%	7832,1000	7921,3800	7832,1000	1.352.227	14.697.882,72
14/11/2006	7832,1000	0,72%	7777,8200	7869,4000	7760,4800	1.143.939	13.716.313,22
13/11/2006	7776,0300	0,38%	7746,9000	7815,7000	7737,8200	617.011	5.535.688,29
10/11/2006	7746,9000	1,17%	7657,3400	7746,9000	7654,1100	2.106.966	17.947.474,20
09/11/2006	7657,3400	0,05%	7653,1300	7702,6200	7644,8000	710.004	9.439.161,37
08/11/2006	7653,3600	-0,53%	7694,1100	7722,8500	7615,0600	366.095	3.394.215,57
07/11/2006	7694,1100	-0,10%	7703,9500	7745,5000	7683,6600	395.194	3.562.473,32
06/11/2006	7701,9300	0,21%	7688,6900	7714,4600	7665,3500	858.015	5.802.973,23
03/11/2006	7685,5500	1,07%	7604,4500	7711,5700	7604,4500	490.912	4.033.865,34
02/11/2006	7604,4500	-0,88%	7672,0000	7727,7400	7599,7800	468.957	4.370.497,62
01/11/2006	7672,0000	0,01%	7730,9400	7731,4100	7662,6100	546.045	5.057.733,64
31/10/2006	7671,0600	0,85%	7598,7400	7671,0600	7598,7400	974.455	8.233.615,93
30/10/2006	7606,0900	-0,43%	7638,7100	7638,7100	7523,2200	360.941	2.686.307,56
27/10/2006	7638,7100	-0,15%	7649,0000	7660,8000	7595,1100	2.409.259	20.839.345,31
26/10/2006	7650,0500	-0,29%	7671,8000	7736,7300	7638,1600	822.988	8.677.536,17
25/10/2006	7672,2900	0,42%	7639,9300	7730,7800	7639,9300	1.753.755	15.351.731,10
24/10/2006	7639,9300	0,98%	7565,3500	7687,3800	7565,3500	898.141	8.443.505,99
23/10/2006	7565,8500	0,43%	7533,5800	7610,5000	7517,2400	795.752	6.689.265,61
20/10/2006	7533,5800	-0,41%	7563,7700	7618,0700	7499,4600	819.149	7.575.295,65
19/10/2006	7564,7700	-0,13%	7574,6200	7618,7100	7554,6100	956.853	8.355.051,32
18/10/2006	7574,9300	0,87%	7509,5500	7585,9900	7477,2500	492.067	5.659.664,93
17/10/2006	7509,5500	0,57%	7467,1200	7546,5900	7441,2900	1.117.641	11.967.794,43
16/10/2006	7467,1200	0,80%	7407,6100	7467,1200	7407,6100	708.124	5.644.038,91
13/10/2006	7407,6100	-0,65%	7453,7700	7502,0100	7396,4300	804.577	9.022.542,69
12/10/2006	7455,8700	0,06%	7450,9500	7483,3700	7362,9100	823.026	7.732.349,29
11/10/2006	7451,4500	2,33%	7280,6000	7577,5500	7246,5900	1.388.805	16.100.934,93
10/10/2006	7281,9100	1,13%	7201,8500	7281,9100	7171,8500	836.780	8.757.919,67
09/10/2006	7200,6100	0,72%	7146,2700	7215,9700	7123,9400	560.845	4.793.295,55
06/10/2006	7148,9800	-0,77%	7204,1700	7262,5800	7148,9800	926.379	7.809.962,47
05/10/2006	7204,1700	2,17%	7050,9800	7248,0100	7050,9800	762.765	8.133.070,96
04/10/2006	7050,9800	2,21%	6898,5300	7050,9800	6898,5300	435.471	4.472.485,64
03/10/2006	6898,5300	-2,29%	7055,9500	7055,9500	6893,0700	450.980	4.528.921,72
02/10/2006	7060,2000	-0,41%	7089,2600	7154,1200	7009,7800	1.058.579	13.977.964,56
29/9/2006	7089,2600	0,49%	7042,9200	7105,8500	7042,9200	544.198	6.314.928,00
28/9/2006	7054,9300	-0,04%	7057,7200	7110,6200	7024,9200	400.692	5.544.203,20
27/9/2006	7057,7200	0,35%	7032,7700	7100,4000	7003,2100	803.255	9.706.105,14
26/9/2006	7032,7700	0,77%	6979,8700	7032,7700	6971,9700	434.499	5.377.621,14
25/9/2006	6979,1400	0,57%	6939,2900	7026,8900	6939,2900	1.260.176	15.965.161,07
22/9/2006	6939,2900	0,05%	6935,1900	6959,4700	6860,1000	711.027	9.115.729,87
21/9/2006	6935,6900	2,05%	6798,8000	6935,6900	6798,8000	680.925	8.262.758,18
20/9/2006	6796,4400	0,98%	6730,4300	6816,5100	6730,4300	619.274	6.339.357,83
19/9/2006	6730,4300	-0,53%	6766,5800	6767,1200	6688,9500	358.164	3.584.882,35
18/9/2006	6766,5800	-0,65%	6810,8800	6831,4100	6740,3100	213.831	1.459.525,85
15/9/2006	6810,8800	-0,08%	6814,0000	6837,6400	6775,4300	226.361	2.124.043,07
14/9/2006	6816,6500	-0,15%	6826,6700	6887,9500	6760,2700	239.002	1.798.153,37
13/9/2006	6826,6700	-0,14%	6836,1500	6919,9600	6825,9100	379.860	4.341.186,41
12/9/2006	6836,1500	-0,48%	6869,3300	6869,3300	6822,8000	228.030	2.056.931,44
11/9/2006	6869,3300	-0,21%	6883,8900	6887,1800	6836,0100	242.983	1.936.036,21
08/9/2006	6883,8900	0,46%	6852,7300	6913,2500	6852,7300	388.270	2.789.966,37
07/9/2006	6852,0300	-0,78%	6880,4800	6880,4800	6761,2600	493.031	3.938.245,52
06/9/2006	6905,9600	-1,18%	6988,3800	7011,8900	6905,9600	307.656	2.550.086,47
05/9/2006	6988,4700	-0,53%	7025,9000	7025,9000	6952,5200	232.801	2.160.097,47
04/9/2006	7025,9000	1,01%	6951,5100	7042,9500	6951,5100	600.817	7.962.321,07
01/9/2006	6955,6300	-0,40%	6989,1600	7036,6400	6940,4300	507.722	5.142.473,24
31/8/2006	6983,7100	0,56%	6942,5500	7013,4600	6928,7300	230.484	2.355.731,05
30/8/2006	6944,5400	-0,25%	6984,8800	7041,4600	6917,9800	1.163.971	13.404.395,94
29/8/2006	6961,9900	0,26%	6939,8600	7023,7200	6923,8700	243.471	2.275.712,32
28/8/2006	6943,6800	-0,67%	6990,3700	6999,4500	6893,8000	204.433	1.683.763,75
25/8/2006	6990,3700	-1,71%	7111,7700	7134,0700	6958,0200	295.483	3.122.422,88
24/8/2006	7111,7700	0,34%	7085,8700	7143,3400	7057,9800	197.928	1.815.100,18
23/8/2006	7087,9900	-0,77%	7141,1300	7151,1500	7074,9000	215.938	1.950.428,08
22/8/2006	7143,0500	-1,01%	7212,9700	7274,1700	7078,0000	423.054	3.440.015,03
21/8/2006	7215,7700	1,33%	7120,7800	7239,4300	7120,7800	393.207	3.659.162,69
18/8/2006	7120,7800	1,08%	7043,4400	7120,7800	7040,9400	339.743	3.636.559,85
17/8/2006	7044,4400	0,47%	7011,1100	7077,7000	7009,3700	329.194	3.506.401,86
16/8/2006	7011,6100	0,96%	6944,7200	7040,2200	6944,7200	355.525	3.741.655,11
14/8/2006	6945,2100	1,53%	6840,8400	6968,5000	6840,8400	161.119	1.622.947,38
11/8/2006	6840,8400	0,67%	6795,0200	6884,4400	6795,0200	150.896	1.303.581,42
10/8/2006	6795,0200	-0,68%	6837,1400	6837,1400	6753,8200	207.087	2.003.568,17
09/8/2006	6841,5900	0,90%	6780,3000	6848,1800	6780,3000	149.436	1.344.026,14
08/8/2006	6780,8000	-2,18%	6931,5800	6942,9600	6780,8000	271.666	2.859.194,70
07/8/2006	6931,5800	0,21%	6914,6300	6931,5800	6814,0800	188.775	1.721.875,72
04/8/2006	6917,1300	2,54%	6745,8000	6917,1300	6745,8000	502.682	5.250.282,39
03/8/2006	6745,8000	-0,69%	6772,7200	6861,6400	6728,4900	747.742	9.568.527,65
02/8/2006	6792,7700	0,70%	6745,7900	6826,8000	6745,7900	294.558	2.998.777,62
01/8/2006	6745,7900	-0,06%	6750,5300	6797,6000	6716,9300	443.756	4.570.362,91
31/7/2006	6750,1500	1,00%	6683,2500	6750,1500	6661,6700	406.120	5.054.031,16
28/7/2006	6683,2500	-0,62%	6720,8600	6794,3800	6660,3400	248.117	2.847.393,61
27/7/2006	6725,1000	1,16%	6643,5300	6727,3400	6641,1800	302.125	3.010.229,81
26/7/2006	6648,2600	0,77%	6620,7900	6648,2600	6599,0400	144.303	1.607.827,06
25/7/2006	6597,1800	1,13%	6523,7800	6597,1800	6523,7800	320.747	3.285.854,37
24/7/2006	6523,7800	0,00%	6518,5100	6567,9500	6498,1500	208.777	2.470.547,75
21/7/2006	6524,0700	-2,05%	6660,3400	6661,2500	6465,1100	387.005	4.541.970,45
20/7/2006	6660,3400	2,50%	6497,6000	6660,3400	6497,6000	316.122	2.900.363,50
19/7/2006	6497,6000	0,05%	6509,6900	6561,7000	6460,3000	506.718	5.081.391,85
18/7/2006	6494,0400	-0,21%	6508,0000	6572,2200	6473,7000	514.573	3.845.775,46
17/7/2006	6508,0000	-3,45%	6740,5600	6740,5600	6501,8800	632.009	5.050.852,22
14/7/2006	6740,5600	-0,10%	6747,1500	6747,1500	6647,5200	439.900	,00
13/7/2006	6747,1500	-2,15%	6892,2800	6892,2800	6721,3300	537.512	,00
12/7/2006	6895,1000	1,26%	6809,4700	6921,4400	6809,4700	682.275	,00
11/7/2006	6809,4700	0,22%	6794,6000	6858,3500	6794,6000	364.458	,00
10/7/2006	6794,6000	-0,40%	6821,9300	6859,4200	6735,0200	382.189	,00
07/7/2006	6821,9300	-0,07%	6823,8900	6852,8600	6775,6200	250.515	,00
06/7/2006	6826,3900	0,79%	6769,0400	6863,4800	6765,3400	358.139	,00
05/7/2006	6772,9900	-1,21%	6856,1100	6887,1100	6772,9900	1.697.635	,00
04/7/2006	6856,1100	-0,26%	6866,4300	6935,8700	6849,3400	490.103	,00
03/7/2006	6874,2800	0,40%	6847,1900	6942,7400	6828,5700	572.908	6.466.320,94
30/6/2006	6847,1900	0,19%	6837,6000	7072,0400	6837,6000	664.370	,00
29/6/2006	6834,0700	0,38%	6810,5200	6888,5900	6810,5200	705.228	,00
28/6/2006	6808,2700	0,15%	6801,5700	6812,2300	6732,7400	1.378.538	,00
27/6/2006	6798,1400	0,55%	6765,8300	6828,4000	6740,1100	863.788	,00
26/6/2006	6761,1000	1,01%	6784,9600	6810,0000	6745,3700	440.420	,00
23/6/2006	6693,5900	-1,10%	6767,9300	6804,4600	6655,7800	307.805	,00
22/6/2006	6767,9300	1,99%	6634,2400	6820,5100	6634,2400	1.454.017	,00
21/6/2006	6635,6800	-1,10%	6709,1900	6716,8000	6616,9200	2.109.926	,00
20/6/2006	6709,1900	-0,51%	6743,3700	6743,3700	6636,0000	454.603	,00
19/6/2006	6743,3700	5,64%	6390,1900	6743,3700	6390,1900	763.790	,00
16/6/2006	6383,4300	0,38%	6358,4800	6559,1400	6337,1900	794.192	,00
15/6/2006	6358,9600	4,30%	6171,2300	6437,5200	6171,2300	923.954	,00
14/6/2006	6096,5600	2,03%	5975,0000	6096,5600	5930,3100	1.202.194	,00
13/6/2006	5975,0000	-5,59%	6317,7500	6321,1500	5903,7900	1.166.160	,00
09/6/2006	6328,5700	0,49%	6297,6300	6456,2500	6288,8000	1.245.009	,00
08/6/2006	6297,6300	-1,38%	6380,1000	6380,1000	6196,4000	1.261.233	,00
07/6/2006	6385,9500	-0,75%	6434,1000	6459,7300	6280,5800	1.297.308	,00
06/6/2006	6434,1000	-4,96%	6770,0700	6770,0700	6403,6100	977.335	,00
05/6/2006	6770,0700	-2,10%	6915,1800	6915,1800	6736,4500	455.386	,00
02/6/2006	6915,1800	-0,17%	6950,7100	7108,0800	6915,1800	540.019	,00
01/6/2006	6927,2500	-3,02%	7115,5900	7176,6900	6889,0000	481.694	,00
31/5/2006	7143,2300	1,27%	6971,6700	7143,2300	6949,9400	957.153	,00
30/5/2006	7053,7100	-1,59%	7157,8900	7157,8900	6938,1600	704.117	,00
29/5/2006	7168,0300	0,13%	7219,8600	7257,4100	7070,5100	363.779	,00
26/5/2006	7158,9200	5,32%	6846,2200	7158,9200	6846,2200	1.248.171	,00
25/5/2006	6797,1600	0,66%	6789,3300	6864,4300	6710,7000	700.739	,00
24/5/2006	6752,6500	-4,05%	6962,9200	7098,1700	6747,4400	1.127.233	,00
23/5/2006	7037,9600	2,32%	6873,3600	7061,8300	6637,5600	1.490.477	,00
22/5/2006	6878,2100	-3,52%	7076,4200	7076,4200	6728,8800	1.533.620	,00
19/5/2006	7128,8600	-1,36%	7286,5300	7363,7300	7042,5900	967.885	,00
18/5/2006	7226,9700	-3,02%	7354,4000	7418,3500	6938,6600	1.329.158	,00
17/5/2006	7452,3800	-1,83%	7644,5400	7738,4400	7427,3800	1.062.430	,00
16/5/2006	7591,3700	-1,37%	7673,6700	7705,3500	7516,6900	1.829.604	,00
15/5/2006	7696,7000	-2,99%	7747,5000	7788,6400	7603,3000	765.527	,00
12/5/2006	7933,5900	-0,61%	7958,6900	7980,5400	7861,8400	627.842	,00
11/5/2006	7982,3500	-0,22%	8001,6200	8036,0400	7927,9800	675.432	,00
10/5/2006	7999,8100	-2,35%	8193,6800	8194,0300	7970,3500	825.304	,00
09/5/2006	8192,5500	0,58%	8217,7300	8247,8700	8137,0800	661.914	,00
08/5/2006	8145,2200	3,35%	8029,1300	8154,6100	8029,1300	890.659	,00
05/5/2006	7880,9200	1,16%	7800,0600	7915,9500	7800,0600	627.134	,00
04/5/2006	7790,3900	1,57%	7665,7500	7806,4600	7665,7500	645.078	,00
03/5/2006	7669,8700	1,01%	7658,0700	7689,7100	7608,1400	1.078.959	,00
02/5/2006	7593,1200	2,24%	7435,2700	7598,3500	7420,7700	1.063.971	,00
28/4/2006	7426,8100	-0,30%	7448,7500	7448,7500	7328,4700	846.142	,00
27/4/2006	7448,9000	-0,48%	7484,8700	7524,0100	7430,3200	876.130	,00
26/4/2006	7484,8700	0,72%	7421,3200	7512,3600	7421,3200	817.045	,00
25/4/2006	7431,4600	0,20%	7392,5400	7435,2300	7213,9300	909.120	,00
20/4/2006	7416,7900	0,32%	7405,5600	7474,2100	7399,0600	478.180	,00
19/4/2006	7393,0400	1,91%	7269,6000	7393,0400	7269,6000	466.650	,00
18/4/2006	7254,6800	-0,70%	7309,3500	7318,6500	7223,6700	222.137	,00
13/4/2006	7305,6900	0,44%	7290,6100	7371,1000	7262,3500	1.005.848	,00
12/4/2006	7273,7100	-0,55%	7284,4300	7364,2900	7261,8700	600.261	,00
11/4/2006	7314,2800	0,80%	7236,9500	7314,2800	7191,0600	759.508	,00
10/4/2006	7256,4900	-1,49%	7366,5900	7371,8300	7236,5000	496.971	,00
07/4/2006	7366,4100	2,38%	7193,7500	7366,4100	7193,7500	907.755	,00
06/4/2006	7195,0200	1,65%	7094,5500	7195,0200	7094,5500	847.097	,00
05/4/2006	7078,0500	1,81%	6952,0800	7107,2800	6952,0800	619.100	,00
04/4/2006	6952,0800	0,37%	6927,2200	6995,8300	6927,2200	1.124.890	,00
03/4/2006	6926,6100	1,36%	6821,1700	6940,7200	6821,1700	1.802.520	,00
31/3/2006	6833,9900	-0,39%	6876,6400	6882,9700	6756,5400	5.983.040	,00
30/3/2006	6860,9200	0,53%	6875,4700	6918,8300	6827,7400	492.420	,00
29/3/2006	6824,7000	-0,15%	6823,7000	6896,5600	6809,3300	731.953	,00
28/3/2006	6834,7900	-3,05%	7049,4200	7049,4200	6754,6400	1.495.746	,00
27/3/2006	7049,5600	-1,10%	7123,7700	7145,8200	6993,5700	977.246	,00
24/3/2006	7127,9200	0,09%	7155,3600	7185,3700	7112,2200	1.129.294	,00
23/3/2006	7121,3800	1,16%	7028,3600	7162,2500	7028,3600	2.845.970	,00
22/3/2006	7039,5700	-1,19%	7109,5300	7118,3500	7034,5400	1.110.461	,00
21/3/2006	7124,2100	-0,68%	7152,9700	7170,9400	7065,2800	919.195	,00
20/3/2006	7172,8200	3,18%	6980,6300	7216,0200	6980,6300	1.221.959	,00
17/3/2006	6951,5300	0,39%	6942,6100	7006,1000	6905,0000	915.020	,00
16/3/2006	6924,6500	0,46%	6928,9900	6934,5300	6864,7700	667.437	,00
15/3/2006	6893,1600	3,37%	6726,7300	6893,1600	6726,7300	1.691.759	,00
14/3/2006	6668,4000	0,53%	6684,6400	6799,8100	6630,3500	1.127.555	,00
13/3/2006	6633,3900	3,72%	6422,8600	6696,2300	6422,8600	1.555.424	,00
10/3/2006	6395,1700	0,34%	6378,1900	6410,7100	6317,2500	686.695	,00
09/3/2006	6373,5300	3,63%	6277,0500	6391,4400	6268,7400	1.095.174	,00
08/3/2006	6150,3900	-0,50%	6149,1300	6249,0100	5977,0900	1.826.670	,00
07/3/2006	6181,5800	-3,44%	6371,7500	6404,0400	6061,4700	1.636.831	,00
03/3/2006	6402,0200	-0,78%	6518,2200	6522,0900	6354,1200	989.434	,00
02/3/2006	6452,2900	1,08%	6387,1500	6488,8700	6249,3400	2.547.649	,00
01/3/2006	6383,2800	-3,41%	6678,5600	6690,8800	6361,5500	1.090.141	,00
28/2/2006	6608,7200	-1,16%	6702,8800	6714,5000	6564,4000	988.972	,00
27/2/2006	6686,2700	-1,70%	6803,3600	6841,1700	6677,4500	1.654.007	,00
24/2/2006	6802,1800	0,58%	6793,4100	6814,3300	6755,7500	1.274.085	,00
23/2/2006	6762,9800	0,29%	6800,4700	6832,2100	6695,9600	1.279.945	,00
22/2/2006	6743,2100	2,13%	6639,1600	6757,5500	6639,1600	1.949.251	,00
21/2/2006	6602,7200	0,51%	6574,6100	6655,2400	6574,6100	1.470.217	,00
20/2/2006	6569,4200	-2,10%	6725,4600	6742,2800	6563,0500	1.387.794	,00
17/2/2006	6710,1000	2,33%	6618,0200	6710,1000	6597,0200	2.020.131	,00
16/2/2006	6557,2100	1,47%	6470,4900	6589,4100	6470,4900	1.844.997	,00
15/2/2006	6462,1500	-0,62%	6546,7300	6599,5200	6456,2200	1.030.940	,00
14/2/2006	6502,4200	-0,88%	6596,3500	6631,9400	6469,1700	1.326.867	,00
13/2/2006	6560,0500	-2,48%	6737,4500	6748,5200	6549,9300	922.033	,00
10/2/2006	6726,9800	-0,94%	6768,5000	6807,0800	6689,4900	963.351	,00
09/2/2006	6790,9900	2,47%	6647,5500	6803,6400	6647,5500	1.338.866	,00
08/2/2006	6627,1800	0,56%	6591,0200	6633,8300	6553,4900	1.072.751	,00
07/2/2006	6590,5600	1,72%	6537,8200	6698,9500	6499,8100	2.451.955	,00
06/2/2006	6478,8100	5,68%	6192,9200	6478,8100	6192,9200	1.840.161	,00
03/2/2006	6130,8600	1,80%	6016,4700	6231,5100	6016,4700	1.486.913	,00
02/2/2006	6022,5900	-0,33%	6062,6200	6111,1100	6015,5600	2.097.218	,00
01/2/2006	6042,6800	3,41%	5837,4700	6042,6800	5837,4700	1.697.219	,00
31/1/2006	5843,3400	1,16%	5794,1700	5891,5500	5794,1700	1.149.863	,00
30/1/2006	5776,1900	0,30%	5766,0200	5842,2400	5765,3000	834.898	,00
27/1/2006	5758,7200	-0,50%	5836,3800	5877,8900	5749,3000	1.281.687	,00
26/1/2006	5787,6300	-1,29%	5871,5100	5906,2300	5763,9700	1.150.428	,00
25/1/2006	5863,3000	0,65%	5875,1200	5921,4600	5841,3200	1.905.651	,00
24/1/2006	5825,4000	0,77%	5760,8400	5850,3400	5760,8400	1.598.930	,00
23/1/2006	5780,6300	0,03%	5733,3200	5784,6400	5698,2200	2.589.886	,00
20/1/2006	5778,8700	0,96%	5764,3800	5852,0900	5719,2400	2.346.710	,00
19/1/2006	5724,0500	2,12%	5605,3100	5739,3100	5605,3100	2.196.585	,00
18/1/2006	5605,3100	-0,63%	5557,5100	5655,0900	5502,6600	1.597.888	,00
17/1/2006	5640,6200	0,49%	5597,0300	5686,8600	5536,7100	1.007.339	,00
16/1/2006	5613,1300	1,67%	5526,7100	5635,9100	5526,7100	1.037.430	,00
13/1/2006	5521,1700	-0,09%	5510,8400	5524,8300	5472,9800	970.939	,00
12/1/2006	5526,3300	2,89%	5383,5200	5526,3300	5377,9900	1.146.425	,00
11/1/2006	5371,2700	1,42%	5281,0500	5381,3300	5281,0500	1.429.284	,00
10/1/2006	5296,0000	0,52%	5253,1300	5333,4800	5219,1700	1.278.063	,00
09/1/2006	5268,6200	1,03%	5236,0300	5346,4400	5236,0300	999.645	,00
05/1/2006	5214,9600	2,22%	5106,3900	5228,2400	5071,0400	634.371	,00
04/1/2006	5101,4700	0,69%	5083,5400	5125,6300	5066,4900	664.535	,00
03/1/2006	5066,7200	0,53%	5053,0300	5102,2700	5053,0300	790.607	,00
02/1/2006	5040,0900	0,00%	5001,7700	5059,1500	5001,7700	383.013	,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.%