Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/3/2007 5,4100 0,00% 5,4200 5,4200 5,4100 506 2.742,60
    28/3/2007 5,4100 0,00% 5,4100 5,4200 5,4100 863 4.674,48
    27/3/2007 5,4100 0,00% 5,4100 5,4100 5,4100 696 3.762,00
    26/3/2007 5,4100 0,00% 5,4100 5,4100 5,4100 ,00
    23/3/2007 5,4100 0,00% 5,4100 5,4100 5,3900 266 1.435,00
    22/3/2007 5,4100 -0,18% 5,4200 5,4200 5,4100 607 3.291,40
    21/3/2007 5,4200 0,74% 5,4200 5,4200 5,4200 266 1.440,60
    20/3/2007 5,3800 -0,74% 5,3800 5,3800 5,3800 936 5.032,00
    19/3/2007 5,4200 0,00% 5,4200 5,4200 5,4200 ,00
    16/3/2007 5,4200 0,00% 5,4200 5,4200 5,4200 ,00
    15/3/2007 5,4200 0,00% 5,4200 5,4200 5,4200 177 960,40
    14/3/2007 5,4200 -1,45% 5,3300 5,4200 5,3300 326 1.747,08
    13/3/2007 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    12/3/2007 5,5000 0,00% 5,5000 5,5000 5,5000 253 1.392,00
    09/3/2007 5,5000 3,77% 5,3000 5,5000 5,3000 519 2.799,00
    08/3/2007 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    07/3/2007 5,3000 -2,75% 5,3000 5,3000 5,3000 89 469,00
    06/3/2007 5,4500 2,83% 5,3000 5,4500 5,3000 266 1.421,00
    05/3/2007 5,3000 0,00% 5,3000 5,3000 5,3000 2.328 12.328,00
    02/3/2007 5,3000 -0,19% 5,3000 5,3000 5,3000 620 3.283,00
    01/3/2007 5,3100 0,00% 5,3100 5,3100 5,3100 721 3.830,40
    28/2/2007 5,3100 -1,30% 5,3100 5,3100 5,3100 897 4.764,48
    27/2/2007 5,3800 -0,19% 5,3800 5,3800 5,3800 1.259 6.766,00
    26/2/2007 5,3900 -0,37% 5,3900 5,3900 5,3900 354 1.909,60
    23/2/2007 5,4100 0,00% 5,4100 5,4100 5,4100 253 1.368,00
    22/2/2007 5,4100 0,00% 5,4100 5,4100 5,4100 392 2.120,40
    21/2/2007 5,4100 0,37% 5,4100 5,4100 5,4100 443 2.394,00
    20/2/2007 5,3900 0,00% 5,3900 5,3900 5,3900 493 2.659,80
    16/2/2007 5,3900 0,00% 5,3900 5,3900 5,3900 873 4.705,80
    15/2/2007 5,3900 0,00% 5,3900 5,3900 5,3900 354 1.909,60
    14/2/2007 5,3900 0,19% 5,3800 5,3900 5,3800 531 2.861,60
    13/2/2007 5,3800 0,00% 5,3800 5,3800 5,3800 1.063 5.712,00
    12/2/2007 5,3800 0,00% 5,3800 5,3800 5,3800 531 2.856,00
    09/2/2007 5,3800 0,00% 5,3800 5,3800 5,3800 177 952,00
    08/2/2007 5,3800 0,00% 5,3800 5,3800 5,3800 152 816,00
    07/2/2007 5,3800 0,00% 5,3800 5,3800 5,3800 620 3.332,00
    06/2/2007 5,3800 0,94% 5,3800 5,3900 5,3800 468 2.519,20
    05/2/2007 5,3300 0,00% 5,3300 5,3300 5,3300 721 3.841,80
    02/2/2007 5,3300 -0,93% 5,3800 5,3800 5,3300 3.289 17.590,00
    01/2/2007 5,3800 0,00% 5,3800 5,3800 5,3800 569 3.060,00
    31/1/2007 5,3800 -1,10% 5,4400 5,4400 5,3800 734 3.968,00
    30/1/2007 5,4400 0,93% 5,4400 5,4400 5,4400 379 2.064,00
    29/1/2007 5,3900 -1,10% 5,3900 5,3900 5,3900 278 1.500,40
    26/1/2007 5,4500 1,30% 5,4500 5,4500 5,4500 240 1.311,00
    25/1/2007 5,3800 0,00% 5,3800 5,3800 5,3800 1.063 5.712,00
    24/1/2007 5,3800 -1,65% 5,3800 5,3800 5,3800 801 4.304,40
    23/1/2007 5,4700 0,37% 5,3900 5,4700 5,3900 443 2.394,00
    22/1/2007 5,4500 0,00% 5,4400 5,4500 5,4400 822 4.477,30
    19/1/2007 5,4500 0,00% 5,3800 5,4500 5,3800 468 2.539,00
    18/1/2007 5,4500 -0,37% 5,4700 5,4700 5,4500 632 3.457,00
    17/1/2007 5,4700 -0,36% 5,4900 5,4900 5,4700 898 4.925,40
    16/1/2007 5,4900 0,37% 5,5000 5,5000 5,4900 1.012 5.566,00
    15/1/2007 5,4700 0,37% 5,4500 5,4700 5,4500 1.138 6.217,60
    12/1/2007 5,4500 0,00% 5,4500 5,4500 5,4500 354 1.932,00
    11/1/2007 5,4500 -2,15% 5,5300 5,5300 5,4200 304 1.663,20
    10/1/2007 5,5700 0,00% 5,5700 5,5700 5,5700 329 1.830,40
    09/1/2007 5,5700 2,96% 6,0100 6,0100 5,5700 4.250 25.334,40
    08/1/2007 5,4100 -0,55% 5,4200 5,4200 5,4100 234 1.267,70
    05/1/2007 5,4400 0,00% 5,4500 5,4500 5,4400 696 3.793,60
    04/1/2007 5,4400 -1,09% 5,4400 5,4400 5,4400 519 2.820,80
    03/1/2007 5,5000 0,18% 5,5000 5,5000 5,5000 708 3.897,60
    02/1/2007 5,4900 -0,54% 5,4100 5,4900 5,4100 291 1.589,20
    29/12/2006 5,5200 0,00% 5,5200 5,5200 5,5200 177 977,20
    28/12/2006 5,5200 0,55% 5,6100 5,6100 5,5200 215 1.198,60
    27/12/2006 5,4900 -6,15% 5,4900 5,4900 5,4900 89 485,80
    22/12/2006 5,8500 -1,85% 5,9300 5,9300 5,8500 1.113 6.556,00
    21/12/2006 5,9600 13,96% 5,2300 5,9600 5,2300 342 1.971,40
    20/12/2006 5,2300 -1,88% 5,2300 5,2300 5,2300 506 2.648,00
    19/12/2006 5,3300 0,38% 5,3100 5,3300 5,3100 1.012 5.389,20
    18/12/2006 5,3100 -0,38% 5,3300 5,3300 5,3100 658 3.502,00
    15/12/2006 5,3300 -0,19% 5,3400 5,3400 5,3300 759 4.054,60
    14/12/2006 5,3400 1,52% 5,3100 5,3400 5,3100 506 2.692,80
    13/12/2006 5,2600 0,00% 5,2600 5,2600 5,2600 ,00
    12/12/2006 5,2600 0,00% 5,2600 5,2600 5,2600 974 5.128,20
    11/12/2006 5,2600 -0,75% 5,3000 5,3000 5,2600 2.808 14.808,36
    08/12/2006 5,3000 0,00% 5,3000 5,3000 5,3000 772 4.087,00
    07/12/2006 5,3000 0,95% 5,3000 5,3000 5,3000 253 1.340,00
    06/12/2006 5,2500 0,57% 5,2300 5,2500 5,2300 882 4.624,08
    05/12/2006 5,2200 -0,19% 5,2300 5,2300 5,2200 632 3.306,00
    04/12/2006 5,2300 0,00% 5,2300 5,2300 5,2300 266 1.390,20
    01/12/2006 5,2300 0,58% 5,2200 5,2300 5,2200 443 2.311,40
    30/11/2006 5,2000 0,00% 5,2000 5,2000 5,2000 177 921,20
    29/11/2006 5,2000 0,00% 5,2000 5,2000 5,2000 873 4.540,20
    28/11/2006 5,2000 -2,07% 5,2000 5,2000 5,2000 1.601 8.330,28
    27/11/2006 5,3100 -1,48% 5,3100 5,3100 5,3100 253 1.344,00
    24/11/2006 5,3900 0,19% 5,3900 5,3900 5,3900 569 3.069,00
    23/11/2006 5,3800 0,37% 5,3600 5,3800 5,3600 177 950,60
    22/11/2006 5,3600 0,00% 5,3800 5,3800 5,3600 746 4.008,00
    21/11/2006 5,3600 0,56% 5,3600 5,3600 5,3600 517 2.773,02
    20/11/2006 5,3300 -1,11% 5,3900 5,3900 5,3300 835 4.477,20
    17/11/2006 5,3900 0,19% 5,3900 5,3900 5,3900 885 4.774,00
    16/11/2006 5,3800 0,00% 5,3800 5,3800 5,3800 443 2.380,00
    15/11/2006 5,3800 0,37% 5,3800 5,3800 5,3800 620 3.332,00
    14/11/2006 5,3600 0,00% 5,3600 5,3600 5,3600 177 949,20
    13/11/2006 5,3600 0,00% 5,3600 5,3600 5,3600 430 2.305,20
    10/11/2006 5,3600 3,08% 5,2000 5,3600 5,2000 784 4.147,60
    09/11/2006 5,2000 -0,38% 5,3600 5,3600 5,2000 696 3.659,00
    08/11/2006 5,2200 0,00% 5,3300 5,3300 5,2200 696 3.658,00
    07/11/2006 5,2200 0,00% 5,2200 5,2200 5,2200 620 3.234,00
    06/11/2006 5,2200 0,00% 5,2200 5,2200 5,2200 177 924,00
    03/11/2006 5,2200 0,00% 5,2200 5,2200 5,2200 266 1.386,00
    02/11/2006 5,2200 -1,51% 5,3000 5,3000 5,2200 354 1.875,00
    01/11/2006 5,3000 1,53% 5,3000 5,3000 5,3000 569 3.015,00
    31/10/2006 5,2200 0,58% 5,2200 5,2200 5,2200 266 1.386,00
    30/10/2006 5,1900 -0,19% 5,2000 5,2000 5,1900 266 1.380,40
    27/10/2006 5,2000 -1,89% 5,3000 5,3000 5,2000 898 4.748,60
    26/10/2006 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    25/10/2006 5,3000 0,95% 5,2500 5,3000 5,2500 1.013 5.333,10
    24/10/2006 5,2500 1,16% 5,1900 5,3600 5,1900 658 3.438,80
    23/10/2006 5,1900 -0,76% 5,2200 5,2200 5,1900 417 2.172,40
    20/10/2006 5,2300 0,58% 5,2300 5,2300 5,2300 379 1.986,00
    19/10/2006 5,2000 -0,38% 5,2000 5,2000 5,2000 266 1.381,80
    18/10/2006 5,2200 0,58% 5,1900 5,2200 5,1900 266 1.380,40
    17/10/2006 5,1900 -0,57% 5,1900 5,1900 5,1900 266 1.377,60
    16/10/2006 5,2200 0,38% 5,2000 5,2200 5,2000 481 2.503,20
    13/10/2006 5,2000 -0,57% 5,2300 5,2300 5,2000 974 5.069,40
    12/10/2006 5,2300 -1,32% 5,2500 5,2500 5,2300 443 2.319,80
    11/10/2006 5,3000 1,53% 5,3000 5,3000 5,3000 177 938,00
    10/10/2006 5,2200 -0,19% 5,2500 5,2500 5,2200 405 2.117,40
    09/10/2006 5,2300 -0,38% 5,2300 5,2300 5,2300 1.101 5.759,40
    06/10/2006 5,2500 0,00% 5,2500 5,2500 5,2500 82 431,60
    05/10/2006 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    04/10/2006 5,2500 0,00% 5,2500 5,2500 5,2500 89 464,80
    03/10/2006 5,2500 -0,57% 5,2500 5,2500 5,2500 89 464,80
    02/10/2006 5,2800 -0,56% 5,2800 5,2800 5,2800 2.024 10.688,00
    29/9/2006 5,3100 -1,30% 5,3100 5,3100 5,3100 1.644 8.736,00
    28/9/2006 5,3800 -2,71% 5,3800 5,3800 5,3600 443 2.377,20
    27/9/2006 5,5300 0,00% 5,5300 5,5300 5,5300 ,00
    26/9/2006 5,5300 2,79% 5,3800 5,5300 5,3800 190 1.036,00
    25/9/2006 5,3800 0,00% 5,3800 5,3800 5,3800 316 1.700,00
    22/9/2006 5,3800 -2,71% 5,3800 5,3800 5,3800 89 476,00
    21/9/2006 5,5300 0,00% 5,5300 5,5300 5,5300 416 2.303,00
    20/9/2006 5,5300 2,79% 5,3800 5,5300 5,3800 658 3.618,00
    19/9/2006 5,3800 0,00% 5,3800 5,3800 5,3800 126 680,00
    18/9/2006 5,3800 0,00% 5,3800 5,3800 5,3800 342 1.836,00
    15/9/2006 5,3800 0,37% 5,3800 5,3800 5,3800 708 3.808,00
    14/9/2006 5,3600 -0,56% 5,3900 5,3900 5,3600 692 3.718,66
    13/9/2006 5,3900 0,00% 5,3900 5,3900 5,3900 329 1.773,20
    12/9/2006 5,3900 0,00% 5,3900 5,3900 5,3900 177 954,80
    11/9/2006 5,3900 0,00% 5,3900 5,3900 5,3900 177 954,80
    08/9/2006 5,3900 0,00% 5,3900 5,3900 5,3900 ,00
    07/9/2006 5,3900 -0,55% 5,3900 5,3900 5,3900 240 1.295,80
    06/9/2006 5,4200 0,00% 5,3900 5,4200 5,3800 304 1.639,40
    05/9/2006 5,4200 0,00% 5,4200 5,4200 5,4200 101 548,80
    04/9/2006 5,4200 0,00% 5,4200 5,4200 5,4200 177 960,40
    01/9/2006 5,4200 0,00% 5,4200 5,4200 5,4200 ,00
    31/8/2006 5,4200 0,56% 5,3900 5,4200 5,3900 381 2.062,06
    30/8/2006 5,3900 0,00% 5,3900 5,3900 5,3900 ,00
    29/8/2006 5,3900 0,00% 5,3900 5,3900 5,3900 89 477,40
    28/8/2006 5,3900 -2,53% 5,3900 5,3900 5,3900 177 954,80
    25/8/2006 5,5300 0,00% 5,5300 5,5300 5,5300 ,00
    24/8/2006 5,5300 2,03% 5,5300 5,5300 5,5300 13 70,00
    23/8/2006 5,4200 0,00% 5,4200 5,4200 5,4200 89 480,20
    22/8/2006 5,4200 0,56% 5,4200 5,4200 5,4200 89 480,20
    21/8/2006 5,3900 0,19% 5,3900 5,3900 5,3900 266 1.432,20
    18/8/2006 5,3800 -4,10% 5,3800 5,3800 5,3800 177 952,00
    17/8/2006 5,6100 0,00% 5,6100 5,6100 5,6100 ,00
    16/8/2006 5,6100 -1,23% 5,6100 5,6100 5,6100 38 213,00
    14/8/2006 5,6800 4,41% 5,6800 5,6800 5,6800 1 7,18
    11/8/2006 5,4400 -12,40% 5,4400 5,4400 5,4400 89 481,60
    10/8/2006 6,2100 0,00% 6,2100 6,2100 6,2100 ,00
    09/8/2006 6,2100 -4,02% 5,4200 6,2100 5,4200 90 488,06
    08/8/2006 6,4700 0,00% 6,4700 6,4700 6,4700 ,00
    07/8/2006 6,4700 0,00% 6,4700 6,4700 6,4700 ,00
    04/8/2006 6,4700 20,04% 5,3800 6,4700 5,3800 91 492,36
    03/8/2006 5,3900 0,00% 5,3900 5,3900 5,3900 177 954,80
    02/8/2006 5,3900 0,19% 5,4500 5,4500 5,3900 178 961,70
    01/8/2006 5,3800 -0,74% 5,4100 5,4100 5,3800 620 3.340,40
    31/7/2006 5,4200 0,00% 5,4200 5,4200 5,4200 ,00
    28/7/2006 5,4200 -0,37% 5,4200 5,4200 5,4200 89 480,20
    27/7/2006 5,4400 -0,18% 5,4500 5,4500 5,4400 696 3.788,00
    26/7/2006 5,4500 1,11% 5,4500 5,4500 5,4500 126 690,00
    25/7/2006 5,3900 -2,36% 5,3900 5,3900 5,3900 215 1.159,40
    24/7/2006 5,5200 0,00% 5,5200 5,5200 5,5200 ,00
    21/7/2006 5,5200 0,00% 5,5200 5,5200 5,5200 ,00
    20/7/2006 5,5200 0,00% 5,5200 5,5200 5,5200 ,00
    19/7/2006 5,5200 2,60% 5,5200 5,5200 5,5200 4 20,94
    18/7/2006 5,3800 0,37% 5,3600 5,3800 5,3400 565 3.034,80
    17/7/2006 5,3600 0,00% 5,3800 5,3800 5,3600 248 1.330,88
    14/7/2006 5,3600 -1,47% 5,3800 5,3800 5,3600 240 1.289,60
    13/7/2006 5,4400 -1,09% 5,4500 5,4500 5,4400 383 2.085,78
    12/7/2006 5,5000 2,04% 5,4500 5,5000 5,4500 14 76,20
    11/7/2006 5,3900 0,19% 5,3900 5,3900 5,3900 168 907,06
    10/7/2006 5,3800 -0,55% 5,4900 5,4900 5,3800 115 621,74
    07/7/2006 5,4100 2,08% 5,4100 5,4100 5,4100 253 1.368,00
    06/7/2006 5,3000 -6,69% 5,3000 5,3000 5,3000 240 1.273,00
    05/7/2006 5,6800 -0,18% 5,6900 5,6900 5,6800 1.442 8.201,20
    04/7/2006 5,6900 1,43% 5,6900 5,6900 5,6900 645 3.672,00
    03/7/2006 5,6100 3,70% 5,6100 5,6100 5,6100 202 1.136,00
    30/6/2006 5,4100 0,00% 5,4100 5,4100 5,4100 215 1.162,80
    29/6/2006 5,4100 0,00% 5,4100 5,4100 5,4100 89 478,80
    28/6/2006 5,4100 0,37% 5,4100 5,4100 5,4100 354 1.915,20
    27/6/2006 5,3900 0,00% 5,3800 5,3900 5,3800 278 1.497,40
    26/6/2006 5,3900 0,19% 5,3800 5,3900 5,3800 519 2.792,20
    23/6/2006 5,3800 0,00% 5,3800 5,3800 5,3800 ,00
    22/6/2006 5,3800 0,00% 5,3800 5,3800 5,3800 683 3.672,00
    21/6/2006 5,3800 0,00% 5,3800 5,3800 5,3800 177 952,00
    20/6/2006 5,3800 -1,10% 5,3800 5,3800 5,3800 89 476,00
    19/6/2006 5,4400 1,12% 5,4400 5,4400 5,4400 144 784,32
    16/6/2006 5,3800 -0,74% 5,3800 5,3800 5,3800 557 2.992,00
    15/6/2006 5,4200 -0,37% 5,4200 5,4200 5,4200 126 686,00
    14/6/2006 5,4400 4,62% 5,4400 5,4400 5,4400 1.265 6.880,00
    13/6/2006 5,2000 -4,41% 5,3600 5,3600 5,2000 443 2.345,00
    09/6/2006 5,4400 -1,63% 5,4400 5,4400 5,4400 3.069 16.690,88
    08/6/2006 5,5300 2,79% 5,5300 5,5300 5,5300 4.808 26.607,00
    07/6/2006 5,3800 -1,65% 5,3800 5,3800 5,3800 215 1.156,00
    06/6/2006 5,4700 0,00% 5,4200 5,4700 5,4200 1.054 5.746,78
    05/6/2006 5,4700 0,37% 5,4500 5,4700 5,4500 304 1.658,80
    02/6/2006 5,4500 0,00% 5,4500 5,4500 5,4500 89 483,00
    01/6/2006 5,4500 1,11% 5,4500 5,4500 5,4500 557 3.036,00
    31/5/2006 5,3900 0,00% 5,3900 5,3900 5,3900 266 1.432,20
    30/5/2006 5,3900 0,19% 5,3800 5,3900 5,3800 266 1.430,80
    29/5/2006 5,3800 -2,71% 5,3800 5,3800 5,3800 455 2.448,00
    26/5/2006 5,5300 3,56% 5,3400 5,5300 5,3400 335 1.838,20
    25/5/2006 5,3400 0,00% 5,3400 5,3400 5,3400 177 946,40
    24/5/2006 5,3400 0,00% 5,3400 5,3400 5,3400 89 473,20
    23/5/2006 5,3400 -0,37% 5,3100 5,3400 5,3100 354 1.887,20
    22/5/2006 5,3600 -1,11% 5,3600 5,3600 5,3600 38 203,40
    19/5/2006 5,4200 0,74% 5,3800 5,4200 5,3800 1.747 9.464,66
    18/5/2006 5,3800 0,00% 5,3800 5,3800 5,3800 2.973 15.980,00
    17/5/2006 5,3800 0,00% 5,3800 5,3800 5,3800 354 1.904,00
    16/5/2006 5,3800 0,00% 5,3800 5,3800 5,3800 355 1.910,80
    15/5/2006 5,3800 -0,19% 5,3800 5,3800 5,3800 302 1.625,20
    12/5/2006 5,3900 0,00% 5,4500 5,4500 5,3900 253 1.366,40
    11/5/2006 5,3900 0,00% 5,3900 5,3900 5,3900 1.682 9.070,60
    10/5/2006 5,3900 -0,37% 5,4200 5,4200 5,3900 759 4.097,20
    09/5/2006 5,4100 0,00% 5,4100 5,4100 5,4100 361 1.949,40
    08/5/2006 5,4100 -0,18% 5,4100 5,4100 5,4100 2.960 16.005,60
    05/5/2006 5,4200 0,18% 5,4100 5,4500 5,4100 316 1.717,60
    04/5/2006 5,4100 -0,73% 5,4100 5,4100 5,4100 449 2.428,20
    03/5/2006 5,4500 1,30% 5,3800 5,4500 5,3800 264 1.435,10
    02/5/2006 5,3800 0,37% 5,3800 5,3800 5,3800 505 2.713,20
    28/4/2006 5,3600 0,00% 5,3600 5,3600 5,3600 89 474,60
    27/4/2006 5,3600 0,00% 5,3600 5,3600 5,3600 152 813,60
    26/4/2006 5,3600 -0,37% 5,3800 5,3800 5,3600 835 4.482,40
    25/4/2006 5,3800 -2,54% 5,3800 5,3800 5,3800 531 2.856,00
    20/4/2006 5,5200 2,60% 5,6900 5,6900 5,5200 520 2.956,78
    19/4/2006 5,3800 0,00% 5,3900 5,3900 5,3800 481 2.587,40
    18/4/2006 5,3800 0,00% 5,3800 5,3800 5,3800 177 952,00
    13/4/2006 5,3800 -0,19% 5,3800 5,3900 5,3800 734 3.945,40
    12/4/2006 5,3900 0,00% 5,3900 5,3900 5,3900 25 136,40
    11/4/2006 5,3900 0,19% 5,3800 5,3900 5,3800 696 3.741,40
    10/4/2006 5,3800 -0,19% 5,3800 5,3800 5,3800 443 2.380,00
    07/4/2006 5,3900 -3,92% 5,3900 5,3900 5,3800 582 3.134,40
    06/4/2006 5,6100 2,94% 5,4100 5,6100 5,4100 359 1.943,86
    05/4/2006 5,4500 1,68% 5,3600 5,4500 5,3600 622 3.386,40
    04/4/2006 5,3600 -0,56% 5,3800 5,3800 5,3600 810 4.347,20
    03/4/2006 5,3900 -5,27% 5,6900 5,6900 5,3900 595 3.224,40
    31/3/2006 5,6900 5,57% 5,3800 5,6900 5,3800 316 1.738,00
    30/3/2006 5,3900 0,00% 5,3900 5,3900 5,3900 ,00
    29/3/2006 5,3900 0,00% 5,3900 5,3900 5,3900 ,00
    28/3/2006 5,3900 0,00% 5,3900 5,3900 5,3900 367 1.977,80
    27/3/2006 5,3900 0,00% 5,3900 5,3900 5,3900 506 2.728,00
    24/3/2006 5,3900 -0,92% 5,3900 5,3900 5,3900 89 477,40
    23/3/2006 5,4400 0,37% 5,4200 5,6800 5,3900 1.872 10.162,00
    22/3/2006 5,4200 -0,91% 5,4700 5,4700 5,4200 1.189 6.485,00
    21/3/2006 5,4700 -0,91% 5,5300 5,5300 5,4700 2.720 14.959,20
    20/3/2006 5,5200 -0,18% 5,5300 5,5300 5,5200 506 2.798,00
    17/3/2006 5,5300 -0,36% 5,5300 5,5300 5,5300 1.151 6.370,00
    16/3/2006 5,5500 -3,81% 5,5500 5,6900 5,5300 670 3.773,20
    15/3/2006 5,7700 4,34% 5,5300 5,7700 5,5300 721 4.076,40
    14/3/2006 5,5300 -2,81% 5,5300 5,5500 5,5300 329 1.822,40
    13/3/2006 5,6900 0,00% 5,5500 5,6900 5,5500 215 1.211,40
    10/3/2006 5,6900 -1,22% 5,5500 5,8800 5,5500 278 1.592,40
    09/3/2006 5,7600 -6,04% 5,7200 6,1300 5,6900 2.441 14.570,40
    08/3/2006 6,1300 10,05% 5,3000 6,1300 5,3000 15.133 90.997,00
    07/3/2006 5,5700 -3,97% 5,3500 5,5700 5,3500 3.127 17.108,60
    03/3/2006 5,8000 9,85% 5,2800 5,8000 5,2800 5.064 29.082,20
    02/3/2006 5,2800 -0,38% 5,2800 5,3000 5,2800 788 4.173,20
    01/3/2006 5,3000 1,15% 5,2400 5,3100 5,2400 2.051 10.849,60
    28/2/2006 5,2400 -1,13% 5,2600 5,2600 5,2400 516 2.711,20
    27/2/2006 5,3000 -0,56% 5,3300 5,3300 5,3000 473 2.514,00
    24/2/2006 5,3300 0,38% 5,3100 5,3300 5,3100 2.072 11.015,50
    23/2/2006 5,3100 0,00% 5,3100 5,3100 5,3100 501 2.667,00
    22/2/2006 5,3100 -2,39% 5,4400 5,5700 5,3000 1.699 9.248,60
    21/2/2006 5,4400 1,68% 5,2300 5,4800 5,2300 1.462 7.945,00
    20/2/2006 5,3500 0,00% 5,1900 5,3500 5,1900 1.283 6.713,10
    17/2/2006 5,3500 -2,01% 4,9500 5,3500 4,9500 372 1.915,60
    16/2/2006 5,4600 -0,91% 5,5100 5,5100 5,4600 688 3.781,20
    15/2/2006 5,5100 -2,30% 5,4400 5,5100 5,4100 626 3.408,86
    14/2/2006 5,6400 7,02% 5,2700 5,7600 5,2700 1.868 10.234,00
    13/2/2006 5,2700 0,00% 5,2700 5,2700 5,2600 726 3.832,38
    10/2/2006 5,2700 -3,13% 5,2600 5,2700 5,2600 1.319 6.946,40
    09/2/2006 5,4400 5,22% 5,1700 5,5700 5,1700 3.428 18.494,40
    08/2/2006 5,1700 -3,90% 5,1700 5,2200 5,1700 672 3.486,98
    07/2/2006 5,3800 4,26% 5,1700 5,3800 5,1700 2.438 12.694,60
    06/2/2006 5,1600 0,00% 5,1700 5,1700 5,1600 2.064 10.676,00
    03/2/2006 5,1600 -6,35% 5,1700 5,3700 5,1600 587 3.059,90
    02/2/2006 5,5100 7,83% 5,1100 5,5100 5,1100 1.715 8.862,60
    01/2/2006 5,1100 0,00% 5,1100 5,1100 5,1100 608 3.119,50
    31/1/2006 5,1100 -1,73% 5,1300 5,1300 5,1100 702 3.596,70
    30/1/2006 5,2000 1,76% 5,1100 5,2000 5,1000 997 5.095,10
    27/1/2006 5,1100 -0,78% 5,1300 5,1300 5,1100 444 2.276,30
    26/1/2006 5,1500 0,78% 5,1500 5,1500 5,1100 694 3.566,50
    25/1/2006 5,1100 -3,04% 5,1300 5,1300 5,1100 903 4.635,48
    24/1/2006 5,2700 3,13% 5,1000 5,6200 5,1000 4.899 25.184,24
    23/1/2006 5,1100 -0,97% 5,1100 5,1300 5,1100 1.046 5.361,00
    20/1/2006 5,1600 -1,53% 5,1300 5,1600 5,1100 1.083 5.555,90
    19/1/2006 5,2400 1,55% 5,2600 5,2600 5,1100 916 4.779,28
    18/1/2006 5,1600 0,00% 5,1700 5,2300 5,1500 1.942 10.040,30

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΧΑΙΔΕ 0,5750 9,52 % 0,0500 17
    ΚΕΠΕΝ 1,9700 9,44 % 0,1700 323
    ΛΑΒΙ 0,2920 8,15 % 0,0220 12.520
    ΚΕΚΡ 2,2400 7,95 % 0,1650 21.987
    ΕΥΡΩΒ 0,4041 5,70 % 0,0218 5.043.380
    ΚΟΡΔΕ 0,1895 5,57 % 0,0100 3.952
    ΦΛΕΞΟ 6,8500 4,58 % 0,3000 1.000
    ΟΛΘ 21,9000 3,79 % 0,8000 420
    ΚΟΥΑΛ 0,2060 3,52 % 0,0070 13.397
    ΜΥΤΙΛ 8,1000 3,38 % 0,2650 201.976
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΙΡ 0,2200 -15,38 % -0,0400 3
    ΟΠΤΡΟΝ 2,1800 -8,40 % -0,2000 652
    ΚΥΡΙΟ 1,0400 -7,14 % -0,0800 3.302
    ΜΑΣΟΠ 1,8800 -5,05 % -0,1000 368
    ΣΠΕΙΣ 4,5000 -3,64 % -0,1700 779
    ΕΚΤΕΡ 0,7320 -1,74 % -0,0130 3.556
    ΕΛΣΤΡ 0,9200 -1,71 % -0,0160 708
    ΕΛΧΑ 1,1900 -1,65 % -0,0200 33.209
    ΠΑΠ 2,1500 -1,38 % -0,0300 4.230
    ΒΙΟΚΑ 0,7250 -1,36 % -0,0100 1.150
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,3000 2,31 % 0,3000 3.740.129
    ΛΑΜΔΑ 5,8000 3,20 % 0,1800 3.073.329
    ΕΤΕ 1,1425 2,42 % 0,0270 2.183.375
    ΑΛΦΑ 0,5160 2,99 % 0,0150 2.112.328
    ΕΥΡΩΒ 0,4041 5,70 % 0,0218 1.985.277
    ΜΥΤΙΛ 8,1000 3,38 % 0,2650 1.615.988
    ΤΕΝΕΡΓ 11,6800 0,00 % 0,0000 1.559.402
    ΟΠΑΠ 7,9800 1,66 % 0,1300 1.286.791
    ΠΕΙΡ 1,1700 2,72 % 0,0310 1.199.079
    ΜΟΗ 11,1000 -0,27 % -0,0300 1.136.273
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,4041 5,70 % 5.043.380 1,99εκ.
    ΑΛΦΑ 0,5160 2,99 % 4.125.847 2,11εκ.
    ΕΤΕ 1,1425 2,42 % 1.907.820 2,18εκ.
    ΠΕΙΡ 1,1700 2,72 % 1.023.378 1,20εκ.
    ΜΙΓ 0,0520 1,17 % 772.791 40.014
    ΛΑΜΔΑ 5,8000 3,20 % 531.289 3,07εκ.
    ΕΛΛΑΚΤΩΡ 1,1590 2,20 % 380.694 436,6χιλ.
    ΟΤΕ 13,3000 2,31 % 283.120 3,74εκ.
    ΔΕΗ 3,8700 0,73 % 279.961 1,10εκ.
    ΜΥΤΙΛ 8,1000 3,38 % 201.976 1,62εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΛΑΜΔΑ 5,8000 3,20 % 531.289 0,30 %
    ΑΛΦΑ 0,5160 2,99 % 4.125.847 0,27 %
    ΠΕΙΡ 1,1700 2,72 % 1.023.378 0,23 %
    ΕΤΕ 1,1425 2,42 % 1.907.820 0,21 %
    ΕΛΛΑΚΤΩΡ 1,1590 2,20 % 380.694 0,18 %
    ΙΝΤΚΑ 0,6280 -0,32 % 134.532 0,18 %
    ΜΥΤΙΛ 8,1000 3,38 % 201.976 0,14 %
    ΕΥΡΩΒ 0,4041 5,70 % 5.043.380 0,14 %
    ΠΕΤΡΟ 4,0400 0,50 % 9.339 0,13 %
    ΕΧΑΕ 2,8500 1,24 % 73.407 0,12 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,5750 9,52 % 17 16,19 %
    ΙΛΥΔΑ 0,5050 0,00 % 4.272 15,45 %
    ΚΟΥΑΛ 0,2060 3,52 % 13.397 9,55 %
    ΙΝΤΕΚ 0,9900 -0,50 % 116 9,05 %
    ΔΡΟΜΕ 0,2980 2,05 % 6.000 8,90 %
    ΒΙΟΣΚ 0,2600 0,00 % 16.942 8,85 %
    ΜΑΣΟΠ 1,8800 -5,05 % 368 8,59 %
    ΚΕΚΡ 2,2400 7,95 % 21.987 7,95 %
    ΣΠΕΙΣ 4,5000 -3,64 % 779 7,92 %
    ΚΛΜ 0,5180 2,37 % 644 7,11 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%