Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

4.351,45

6,89 (0,16%)

Άνοιγμα 4.337,73
Υψηλό 4.366,29
Χαμηλό 4.320,07

Όγκος 119.097.276
Τζίρος 603.061.934 €
Πράξεις 63.324

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/2/2008	5390,2100	0,84%	5369,2200	5390,2100	5310,7900	17.427.737	,00
18/2/2008	5345,2100	-0,08%	5335,5800	5398,5700	5335,5800	8.313.246	,00
15/2/2008	5349,4300	-2,35%	5457,8400	5463,2700	5317,7500	19.738.440	,00
14/2/2008	5478,2300	1,66%	5416,2600	5478,2300	5416,2600	25.909.278	,00
13/2/2008	5388,7200	0,08%	5377,6900	5409,2000	5343,1200	14.014.804	,00
12/2/2008	5384,5100	1,88%	5329,5600	5388,3800	5289,5100	17.095.710	,00
11/2/2008	5284,9400	-1,11%	5333,6900	5338,4300	5276,3600	12.514.978	,00
08/2/2008	5344,0500	-1,14%	5429,9500	5464,9300	5341,7900	13.210.874	,00
07/2/2008	5405,6000	0,15%	5388,7500	5424,9900	5306,1300	14.683.892	,00
06/2/2008	5397,4200	-0,68%	5385,9900	5415,3400	5348,6500	20.063.361	,00
05/2/2008	5434,4400	-2,26%	5548,6700	5569,7700	5434,4400	15.015.698	,00
04/2/2008	5559,9100	1,22%	5584,1800	5598,3600	5543,9600	26.657.327	,00
01/2/2008	5492,6600	1,69%	5490,8000	5550,1300	5454,4600	18.627.107	,00
31/1/2008	5401,5800	-2,77%	5549,8000	5553,7600	5391,1200	21.350.509	,00
30/1/2008	5555,5400	-0,69%	5576,4600	5602,6200	5532,6000	14.604.613	,00
29/1/2008	5593,9400	1,71%	5559,5500	5606,0200	5559,5500	24.308.160	,00
28/1/2008	5500,0600	-1,65%	5498,5600	5517,9400	5429,0200	18.563.588	,00
25/1/2008	5592,2700	2,04%	5559,9100	5616,0200	5493,7500	75.841.586	,00
24/1/2008	5480,4900	8,00%	5162,6800	5481,0600	5162,6800	35.339.624	,00
23/1/2008	5074,6600	-3,63%	5373,6800	5410,4800	5074,5100	33.445.832	,00
22/1/2008	5265,9500	-1,18%	5224,6900	5395,9100	5032,7300	49.131.337	,00
21/1/2008	5329,0900	-6,17%	5566,5600	5566,5600	5314,9700	31.387.657	,00
18/1/2008	5679,2800	1,19%	5578,4100	5721,7400	5532,3500	23.708.960	,00
17/1/2008	5612,7100	0,21%	5662,6100	5700,0700	5541,5000	27.609.755	,00
16/1/2008	5600,8700	-2,65%	5659,8700	5703,5300	5560,1900	37.676.045	,00
15/1/2008	5753,5900	-4,11%	5999,9400	6005,0000	5752,4400	29.176.235	,00
14/1/2008	6000,1700	-0,25%	6000,4800	6053,8600	5956,1100	19.316.943	,00
11/1/2008	6015,1300	-2,10%	6138,9600	6157,2100	5988,8200	30.615.933	,00
10/1/2008	6144,1100	-2,17%	6306,5500	6321,0300	6132,1400	29.139.331	,00
09/1/2008	6280,4500	-1,39%	6352,6200	6354,6800	6266,8400	19.491.723	,00
08/1/2008	6368,7100	0,70%	6346,0000	6377,1700	6341,9200	17.948.688	,00
07/1/2008	6324,2700	-0,08%	6289,2400	6347,2100	6266,6500	24.000.381	,00
04/1/2008	6329,4400	-0,41%	6378,1200	6422,0900	6325,2500	17.710.618	,00
03/1/2008	6355,5800	-1,42%	6426,4300	6426,9300	6351,2100	16.150.173	,00
02/1/2008	6447,3400	0,55%	6414,9300	6447,3400	6405,1800	10.162.410	,00
31/12/2007	6411,9200	0,52%	6378,8600	6413,7200	6378,8600	6.365.210	95.609.234,75
28/12/2007	6378,8900	0,29%	6353,1400	6378,8900	6305,5000	8.049.191	121.368.565,53
27/12/2007	6360,7100	0,56%	6328,1700	6373,5200	6324,0600	9.139.300	168.466.353,33
24/12/2007	6325,2300	-0,01%	6332,7400	6362,7000	6319,9800	5.215.252	81.159.030,45
21/12/2007	6325,5900	1,05%	6264,0300	6326,3400	6263,9700	20.984.369	386.039.686,23
20/12/2007	6259,7600	0,90%	6203,3500	6259,7600	6200,7500	26.161.545	506.433.747,85
19/12/2007	6204,0000	-0,17%	6229,5600	6239,8100	6183,8100	15.806.994	285.926.957,70
18/12/2007	6214,6400	1,00%	6156,7200	6214,6400	6144,0700	16.756.256	286.955.822,44
17/12/2007	6152,9600	-2,49%	6252,4300	6252,4300	6144,8500	31.344.560	574.918.179,28
14/12/2007	6310,3500	-0,84%	6380,9100	6408,3200	6285,4500	19.177.115	360.021.578,17
13/12/2007	6363,5500	-1,25%	6406,3600	6428,2300	6353,4300	22.541.919	363.875.720,17
12/12/2007	6444,0300	0,71%	6338,4200	6456,4600	6318,2800	22.630.778	360.844.571,78
11/12/2007	6398,5600	0,41%	6388,5900	6430,7500	6375,0400	39.241.046	419.000.106,90
10/12/2007	6372,2200	0,40%	6347,2200	6394,8500	6313,0600	17.651.886	317.643.938,52
07/12/2007	6346,5400	0,23%	6364,6400	6412,7000	6345,8200	21.456.822	415.856.806,31
06/12/2007	6332,1500	0,60%	6323,7900	6383,8500	6314,4700	26.038.367	476.991.014,36
05/12/2007	6294,1900	2,11%	6187,8400	6304,3800	6187,3100	23.353.883	434.425.438,72
04/12/2007	6164,0900	-1,32%	6235,1700	6239,1700	6151,2700	20.135.216	312.695.202,01
03/12/2007	6246,5600	0,07%	6264,9100	6299,3700	6246,5600	20.082.225	390.276.526,83
30/11/2007	6242,1400	1,73%	6172,9900	6248,3500	6159,2400	35.324.628	726.539.259,17
29/11/2007	6135,8200	0,44%	6166,2500	6213,3700	6135,2000	23.473.173	441.216.070,32
28/11/2007	6108,8100	1,79%	6042,2900	6138,2900	6012,5000	23.151.731	404.063.353,58
27/11/2007	6001,3800	-0,85%	6021,8300	6038,4000	5943,8600	20.985.231	371.266.850,56
26/11/2007	6053,0100	-0,38%	6111,3900	6124,9600	6048,5700	18.233.261	357.676.033,41
23/11/2007	6075,8200	2,09%	5953,8800	6078,8500	5953,8800	53.716.149	1.271.993.501,98
22/11/2007	5951,4300	0,14%	5928,3800	5961,1300	5851,3000	29.000.544	579.243.040,58
21/11/2007	5943,2000	-2,86%	6080,4500	6080,4500	5901,3900	42.039.615	682.625.734,00
20/11/2007	6118,4100	-0,70%	6173,9900	6186,2200	6105,0100	29.373.491	51.962.705.080,00
19/11/2007	6161,5900	-1,98%	6302,2100	6321,9600	6130,4700	21.408.678	423.607.483,00
16/11/2007	6285,8400	-0,42%	6281,5800	6287,3000	6229,9800	16.164.852	278.659.969,15
15/11/2007	6312,2000	-1,15%	6389,4900	6390,9000	6278,5600	24.933.276	448.455.877,84
14/11/2007	6385,8100	0,93%	6384,2700	6429,8100	6366,2200	20.470.881	429.334.667,00
13/11/2007	6326,7900	0,08%	6310,7000	6354,0300	6274,3900	37.013.763	78.985.700.466,00
12/11/2007	6321,5100	-0,45%	6349,9800	6398,6900	6301,9200	57.180.257	1.292.178.692,22
09/11/2007	6350,0800	-1,53%	6460,3100	6499,4500	6333,2600	31.097.459	640.021.695,31
08/11/2007	6448,5000	-1,46%	6479,4600	6484,9000	6429,7200	16.200.000	330.700.775,43
07/11/2007	6544,2200	-0,08%	6563,3600	6593,8600	6503,1000	18.212.819	334.029.482,21
06/11/2007	6549,3200	1,21%	6497,4600	6563,9100	6497,4600	15.952.080	359.216.381,81
05/11/2007	6471,1600	-0,71%	6507,7700	6512,9200	6456,3700	53.338.191	717.571.272,67
02/11/2007	6517,5900	0,37%	6423,9900	6536,2100	6423,7100	14.643.241	315.150.340,37
01/11/2007	6493,5400	-1,31%	6576,1700	6576,1700	6457,4900	21.835.132	453.481.192,77
31/10/2007	6579,6200	0,44%	6557,8200	6582,6400	6553,0000	29.039.362	487.918.111,46
30/10/2007	6550,5000	0,41%	6528,1500	6550,5000	6519,5200	21.903.455	417.715.449,41
29/10/2007	6523,7800	0,30%	6516,3700	6536,3200	6503,2800	16.324.212	375.926.528,31
26/10/2007	6504,5700	0,39%	6483,8000	6505,7900	6463,6800	17.076.733	381.197.576,92
25/10/2007	6479,1000	0,74%	6439,4500	6492,0800	6439,4500	18.261.480	392.464.452,64
24/10/2007	6431,2100	0,11%	6417,7500	6443,5700	6410,7400	15.251.055	301.068.650,95
23/10/2007	6424,1700	1,73%	6336,4800	6425,0900	6336,4800	15.088.595	330.045.679,85
22/10/2007	6314,7700	-1,36%	6349,0500	6349,0500	6295,8300	15.833.851	301.776.337,92
19/10/2007	6401,7900	0,46%	6369,7800	6424,2800	6368,2800	17.289.260	354.682.184,85
18/10/2007	6372,4700	-1,15%	6451,5500	6465,0600	6366,2700	18.660.801	342.106.462,35
17/10/2007	6446,5700	0,53%	6410,4000	6447,3900	6393,0300	19.470.026	411.297.619,64
16/10/2007	6412,6400	-1,57%	6483,2500	6483,2500	6408,8500	21.245.325	386.404.119,54
15/10/2007	6514,6800	-0,15%	6526,8200	6534,8300	6488,8100	17.726.267	331.840.988,06
12/10/2007	6524,4900	0,37%	6484,0900	6524,4900	6460,8300	16.351.667	343.060.724,34
11/10/2007	6500,4700	0,65%	6455,1400	6508,5000	6455,1400	22.678.250	485.908.085,39
10/10/2007	6458,3500	-0,21%	6488,9900	6493,8100	6434,5600	32.934.101	628.345.481,60
09/10/2007	6472,1200	0,85%	6426,0100	6472,8700	6408,5700	23.027.036	368.938.384,15
08/10/2007	6417,4300	0,08%	6411,0600	6434,7200	6404,2700	12.230.719	228.074.845,07
05/10/2007	6412,2500	0,86%	6371,0400	6414,6600	6367,2700	50.736.670	541.239.864,79
04/10/2007	6357,8300	0,13%	6355,3900	6357,8300	6320,7100	15.961.669	293.054.747,00
03/10/2007	6349,4000	0,15%	6345,0000	6365,8600	6335,2200	76.395.194	653.781.423,66
02/10/2007	6340,1200	0,11%	6354,8900	6383,4100	6338,5000	21.429.355	374.718.924,33
01/10/2007	6333,1800	0,22%	6299,8800	6334,4100	6277,2100	13.829.435	257.650.297,50
28/9/2007	6319,2000	0,44%	6299,0900	6319,2000	6275,1400	27.532.371	509.049.275,71
27/9/2007	6291,7300	-0,05%	6301,7600	6338,1800	6289,5200	25.746.035	451.846.837,02
26/9/2007	6294,6800	1,42%	6213,2500	6298,1900	6213,2500	33.478.395	563.543.634,89
25/9/2007	6206,7500	0,15%	6180,1900	6219,3500	6178,8100	41.711.282	504.323.321,64
24/9/2007	6197,7100	0,57%	6169,7000	6203,5700	6148,8600	34.030.368	528.189.132,32
21/9/2007	6162,7100	0,49%	6133,6300	6195,6400	6121,5700	19.762.240	415.320.191,32
20/9/2007	6132,9400	-0,13%	6131,2200	6149,9100	6122,6600	12.703.333	251.454.733,41
19/9/2007	6140,6200	1,13%	6156,5900	6202,9100	6139,4700	23.880.141	499.604.095,57
18/9/2007	6072,0600	0,61%	6021,0700	6074,4700	6009,7600	16.893.352	332.680.832,92
17/9/2007	6035,0400	0,64%	6028,2400	6063,5000	5989,6600	16.990.759	350.309.941,48
14/9/2007	5996,5800	0,32%	5987,8200	6019,7000	5984,7300	20.966.600	436.202.647,19
13/9/2007	5977,2100	0,48%	5941,0700	5989,7500	5923,7100	17.780.456	339.886.901,13
12/9/2007	5948,7900	-0,29%	5974,9800	5994,2700	5947,7900	14.450.999	283.786.110,19
11/9/2007	5965,9400	0,98%	5918,1600	5968,6400	5916,0100	10.435.656	192.083.274,40
10/9/2007	5907,9200	-0,58%	5926,6400	5929,3500	5888,6200	10.887.464	190.903.342,75
07/9/2007	5942,2700	-0,91%	5993,7400	6009,9200	5936,2800	33.331.952	725.195.380,44
06/9/2007	5996,5600	0,10%	5988,4600	6024,1600	5956,2300	14.072.635	270.567.449,91
05/9/2007	5990,2900	-0,69%	6016,7900	6047,7400	5989,3300	18.382.600	358.177.480,24
04/9/2007	6031,7100	-0,26%	6048,6400	6053,5000	5998,8700	14.103.641	257.548.379,64
03/9/2007	6047,3900	-0,16%	6086,9400	6091,5100	6046,7500	14.384.736	301.228.213,36
31/8/2007	6057,2000	1,49%	5986,4900	6061,7900	5986,4900	14.384.415	300.436.841,94
30/8/2007	5968,4300	0,58%	5955,5100	5998,6000	5955,5100	16.719.121	334.482.183,22
29/8/2007	5934,0000	-0,04%	5878,2500	5949,1700	5869,7400	16.835.799	285.779.688,11
28/8/2007	5936,5400	0,02%	5915,1100	5939,9600	5901,7400	11.193.934	209.835.082,38
27/8/2007	5935,6000	0,28%	5915,5000	5953,2200	5881,3100	9.849.993	172.707.365,89
24/8/2007	5918,9400	0,00%	5907,3900	5930,4800	5868,6500	14.897.610	256.205.678,17
23/8/2007	5919,2300	0,99%	5899,3600	5970,2700	5899,3600	21.782.966	414.233.890,77
22/8/2007	5861,2800	1,52%	5787,2300	5861,2800	5780,8600	13.768.793	251.472.269,69
21/8/2007	5773,5700	-0,02%	5786,9500	5789,8800	5721,8500	12.975.088	253.864.491,69
20/8/2007	5774,7800	0,11%	5786,0200	5833,8000	5765,4800	14.855.085	265.215.183,50
17/8/2007	5768,3000	3,43%	5552,8600	5776,1400	5519,8700	29.571.574	542.458.410,94
16/8/2007	5577,2400	-3,54%	5674,1100	5674,1100	5528,5900	45.134.732	826.184.245,52
14/8/2007	5781,7200	0,24%	5766,0800	5791,1500	5751,2900	13.496.929	262.204.721,25
13/8/2007	5767,6800	0,92%	5733,8100	5784,4400	5732,3600	12.667.686	222.254.926,63
10/8/2007	5715,2100	-2,59%	5788,8600	5789,7200	5658,4700	28.553.923	484.073.067,95
09/8/2007	5867,4600	-1,61%	5958,6500	5981,7600	5857,2600	16.711.785	293.596.520,85
08/8/2007	5963,3600	1,21%	5926,0000	5963,3600	5922,7600	15.980.164	283.432.920,85
07/8/2007	5891,9700	0,01%	5961,9000	5993,7000	5889,8400	16.837.867	275.288.980,09
06/8/2007	5891,6000	-1,32%	5954,7100	5954,7100	5885,6900	15.368.505	287.488.078,55
03/8/2007	5970,6200	-1,02%	6039,3800	6060,5400	5957,9900	9.531.013	169.255.235,84
02/8/2007	6032,0900	0,17%	6036,2400	6072,7300	6027,7000	13.075.318	249.640.508,09
01/8/2007	6021,6900	-0,68%	5990,8100	6027,0000	5908,0000	26.779.274	542.289.125,13
31/7/2007	6062,9100	1,46%	6014,8900	6083,9900	6014,8900	18.211.435	290.446.536,22
30/7/2007	5975,5400	305,62%	6041,1600	6051,2100	5954,3400	21.140.094	344.168.897,50
27/7/2007	1473,1800	-75,99%	1530,7800	1530,7800	1471,4600	55.997.809	468.582.744,78
26/7/2007	6136,8900	-1,78%	6243,1900	6256,8800	6124,8500	45.462.504	600.985.869,56
25/7/2007	6248,1700	0,44%	6208,4100	6253,3200	6173,1700	25.694.517	398.012.170,91
24/7/2007	6221,0500	-0,79%	6265,9400	6295,4000	6216,4200	21.355.269	368.140.892,42
23/7/2007	6270,5800	0,54%	6223,3200	6274,2500	6211,6700	17.337.550	309.804.303,90
20/7/2007	6237,1900	-1,17%	6315,5200	6332,6500	6225,9900	24.348.412	448.202.574,11
19/7/2007	6310,7300	0,62%	6275,0200	6315,0600	6272,4300	22.012.642	372.534.449,34
18/7/2007	6271,7800	0,34%	6235,6500	6278,7800	6201,9900	18.461.622	307.570.132,53
17/7/2007	6250,7600	-0,47%	6273,6400	6273,6400	6207,5800	31.018.400	668.075.568,28
16/7/2007	6280,2000	-0,21%	6290,4100	6311,4000	6257,8000	42.320.931	957.381.109,01
13/7/2007	6293,1200	1,66%	6258,7800	6293,1200	6241,3500	20.591.639	415.366.232,34
12/7/2007	6190,1800	1,14%	6138,7600	6205,9500	6132,1700	23.011.174	435.897.879,35
11/7/2007	6120,1900	-0,15%	6073,8000	6120,1900	6057,9400	18.321.183	309.756.555,91
10/7/2007	6129,6200	-1,29%	6193,0500	6199,8100	6129,6200	25.012.893	413.484.801,72
09/7/2007	6209,8600	0,71%	6193,3500	6222,2300	6192,2300	19.484.650	370.862.185,20
06/7/2007	6166,1800	0,95%	6121,1800	6166,9400	6105,2300	27.857.527	438.373.826,66
05/7/2007	6108,0700	0,66%	6077,9200	6110,3800	6047,6400	32.249.138	501.561.634,97
04/7/2007	6068,3100	0,85%	6057,3600	6071,2400	6044,4400	25.769.797	392.983.513,64
03/7/2007	6016,9300	0,43%	6011,7600	6047,8900	6011,7600	27.324.396	413.793.365,03
02/7/2007	5990,9200	0,34%	5959,1000	5990,9200	5941,9600	22.902.329	327.599.643,19
29/6/2007	5970,5800	1,01%	5959,8500	5970,5800	5915,6300	88.468.113	1.601.897.172,95
28/6/2007	5910,8200	0,90%	5897,1600	5919,3900	5887,7700	17.340.265	315.421.940,46
27/6/2007	5857,9800	-0,64%	5887,1600	5887,1600	5851,9300	14.652.484	228.604.670,05
26/6/2007	5895,4200	-0,35%	5905,8500	5908,2200	5866,1400	19.072.672	317.630.343,55
25/6/2007	5915,9800	-0,72%	5927,3700	5933,2600	5905,0600	15.319.138	223.933.641,20
22/6/2007	5959,0400	-0,49%	5966,4800	5995,4100	5950,4500	15.689.830	243.438.453,92
21/6/2007	5988,5600	-0,45%	6003,8600	6009,9600	5962,7700	19.490.364	323.627.531,91
20/6/2007	6015,4300	0,27%	6037,0500	6050,1300	6007,3700	33.394.028	460.328.560,54
19/6/2007	5999,4900	-0,43%	6026,0400	6042,8400	5992,8600	38.046.047	340.764.214,49
18/6/2007	6025,3400	0,21%	6028,4600	6058,4300	6003,6700	19.570.482	264.985.788,69
15/6/2007	6012,8500	0,85%	5989,5400	6030,1400	5975,9700	17.734.184	299.575.698,37
14/6/2007	5961,9200	0,89%	5959,8900	5982,9100	5956,1600	24.339.889	351.047.032,48
13/6/2007	5909,4300	-0,52%	5921,0400	5929,9700	5884,8000	22.437.606	342.486.774,39
12/6/2007	5940,3300	-0,35%	5965,7700	5987,0700	5934,2600	18.050.526	268.917.433,45
11/6/2007	5961,1500	0,58%	5964,8200	5982,2400	5951,4500	14.931.982	213.103.990,37
08/6/2007	5926,7800	0,25%	5868,8800	5932,4800	5841,9100	24.273.286	396.620.864,07
07/6/2007	5912,1600	-0,70%	5943,7800	5960,1500	5900,7600	21.070.935	271.476.312,70
06/6/2007	5954,0200	-0,52%	5988,2800	5991,4800	5917,8900	20.278.403	280.465.600,80
05/6/2007	5984,9400	-0,38%	6019,4400	6048,5000	5974,5300	21.605.468	312.674.477,41
04/6/2007	6007,9400	-1,11%	6070,5400	6082,4500	5994,4300	19.159.460	307.634.211,10
01/6/2007	6075,4000	0,43%	6068,9400	6079,5300	6045,5900	19.868.979	332.992.372,40
31/5/2007	6049,4200	1,17%	6044,1200	6057,8000	6038,2300	31.455.559	512.210.602,04
30/5/2007	5979,7200	-0,46%	5983,8100	5994,7900	5936,0100	23.355.595	315.450.006,50
29/5/2007	6007,5500	0,38%	5990,2600	6024,8300	5990,2600	17.052.680	276.070.607,20
25/5/2007	5984,7300	-0,33%	5973,5100	5988,2500	5960,6700	18.523.500	290.535.329,79
24/5/2007	6004,4000	0,23%	5985,5900	6004,4000	5952,4300	17.680.434	262.994.360,34
23/5/2007	5990,4600	0,66%	5970,7700	6000,3600	5963,2200	19.754.774	304.705.610,60
22/5/2007	5950,9200	-0,27%	5972,2400	5973,9000	5944,4300	18.807.621	291.233.258,12
21/5/2007	5966,9500	0,45%	5970,0900	5987,9600	5951,6900	19.185.065	284.177.859,44
18/5/2007	5940,5100	0,46%	5922,4900	5957,2500	5914,8100	19.109.346	286.860.182,35
17/5/2007	5913,5500	-0,07%	5943,6800	5952,2800	5913,5500	17.276.677	265.390.379,57
16/5/2007	5917,9200	0,42%	5893,7800	5918,5000	5887,6400	20.744.345	293.186.315,68
15/5/2007	5893,3500	1,16%	5840,1400	5893,3500	5839,1800	21.977.233	331.180.269,70
14/5/2007	5825,9600	1,17%	5805,4900	5827,4500	5797,3800	15.470.754	235.069.545,68
11/5/2007	5758,6800	-0,51%	5750,5200	5758,6800	5706,5900	28.540.177	512.731.375,17
10/5/2007	5788,1900	0,49%	5784,3800	5830,6500	5779,3600	20.913.945	420.353.190,81
09/5/2007	5760,0600	0,05%	5789,7900	5798,8000	5729,5300	20.184.169	304.424.003,83
08/5/2007	5757,3000	-1,63%	5848,2400	5851,0900	5756,2800	16.744.134	274.235.771,90
07/5/2007	5852,5100	0,51%	5845,9300	5868,1000	5835,7000	12.529.140	159.321.647,58
04/5/2007	5822,5300	0,55%	5793,3700	5828,1800	5789,9800	15.097.250	255.046.692,00
03/5/2007	5790,8500	-0,14%	5827,1200	5840,8700	5767,6700	14.535.945	277.998.309,00
02/5/2007	5798,8300	0,82%	5815,3500	5827,6300	5787,1200	18.971.856	354.458.869,62
30/4/2007	5751,4500	-1,16%	5811,3600	5827,2200	5751,4500	12.326.524	21.138.016.742,00
27/4/2007	5819,1900	-1,28%	5864,4000	5870,9100	5806,0800	18.788.148	332.994.753,62
26/4/2007	5894,5800	0,39%	5913,4700	5926,9400	5878,1300	16.347.891	323.836.147,55
25/4/2007	5871,8500	0,95%	5826,4700	5874,5100	5818,4400	14.663.884	246.923.226,45
24/4/2007	5816,3200	-0,56%	5853,6200	5865,2800	5786,5100	18.072.066	324.710.836,97
23/4/2007	5849,1300	-0,55%	5899,9400	5906,4000	5846,1800	11.586.325	157.999.773,93
20/4/2007	5881,3600	1,43%	5854,2000	5901,7900	5852,5700	23.839.616	339.845.458,67
19/4/2007	5798,2500	-0,59%	5777,0800	5807,1400	5726,3500	37.966.626	640.471.746,11
18/4/2007	5832,4500	-0,93%	5882,5800	5889,6600	5823,1300	16.721.940	271.859.172,68
17/4/2007	5886,9200	-0,32%	5889,2900	5903,0200	5857,1700	18.719.687	373.054.367,39
16/4/2007	5905,9400	1,20%	5856,3600	5909,6300	5856,3600	19.404.480	357.148.066,38
13/4/2007	5836,1400	1,00%	5802,7900	5842,9800	5801,4100	16.943.936	335.096.607,00
12/4/2007	5778,6300	-0,47%	5784,5600	5795,6000	5768,9900	17.121.081	283.785.577,64
11/4/2007	5806,0800	1,00%	5746,9200	5815,9000	5745,2000	20.341.512	401.614.573,73
10/4/2007	5748,5000	0,91%	5710,0300	5763,7800	5704,9400	12.883.451	,00
05/4/2007	5696,5400	0,40%	5715,9400	5715,9400	5687,5800	10.582.381	206.739.650,00
04/4/2007	5673,6500	0,99%	5654,5200	5685,1400	5649,2600	15.113.949	211.610.813,30
03/4/2007	5617,7800	0,51%	5623,7700	5661,5600	5617,7800	22.936.910	382.093.327,50
02/4/2007	5589,1200	-0,37%	5591,0800	5610,4300	5578,0000	16.968.387	266.855.189,13
30/3/2007	5610,0600	-0,50%	5629,2700	5635,4800	5593,4700	16.891.398	244.599.416,82
29/3/2007	5638,1100	1,35%	5586,9700	5638,1100	5586,9700	15.575.246	258.401.462,93
28/3/2007	5562,8500	-0,86%	5600,7600	5600,7600	5549,4500	22.795.538	420.232.527,31
27/3/2007	5611,2200	-1,57%	5694,3000	5702,0300	5611,2200	16.511.986	320.008.446,53
26/3/2007	5700,6300	0,86%	5636,9600	5700,6300	5631,1400	14.674.193	252.973.344,94
23/3/2007	5652,1900	0,55%	5600,9500	5658,3000	5600,7300	19.817.054	374.992.551,11
22/3/2007	5621,5300	1,63%	5607,8400	5628,7100	5602,3700	23.766.097	478.076.232,95
21/3/2007	5531,6400	0,60%	5514,8400	5531,6400	5502,6100	15.467.327	,00
20/3/2007	5498,4800	-0,05%	5523,2500	5534,0900	5470,7600	14.325.765	238.631.880,64
19/3/2007	5501,2100	0,76%	5483,1600	5518,6000	5471,7900	12.479.406	249.458.875,90
16/3/2007	5459,8300	1,55%	5336,3000	5464,0700	5336,3000	19.384.137	380.727.938,94
15/3/2007	5376,2700	1,07%	5361,9600	5410,9100	5350,2200	15.148.363	241.504.858,66
14/3/2007	5319,2900	-1,85%	5265,4700	5319,4400	5248,9800	20.833.297	359.177.314,29
13/3/2007	5419,6700	-1,30%	5486,1700	5491,0900	5396,4100	32.198.007	313.454.249,18
12/3/2007	5491,1700	-0,26%	5515,8500	5539,6100	5478,5900	15.109.296	261.330.051,27
09/3/2007	5505,5200	0,51%	5481,9300	5514,2100	5456,3500	15.586.188	27.054.388.024,00
08/3/2007	5477,4000	1,40%	5434,4600	5477,4000	5407,8700	14.441.517	239.763.755,85
07/3/2007	5401,7400	1,46%	5387,0100	5424,5700	5372,5500	20.813.614	379.261.669,85
06/3/2007	5324,2000	1,42%	5269,5200	5340,4700	5269,5200	19.169.143	360.276.989,99
05/3/2007	5249,5900	-0,72%	5148,8300	5249,5900	5129,2100	29.102.132	413.638.496,31
02/3/2007	5287,6500	0,14%	5337,3200	5358,4200	5209,1600	25.664.337	477.687.264,78
01/3/2007	5280,0800	-2,97%	5457,1600	5494,3100	5272,0000	27.568.956	484.711.763,94
28/2/2007	5441,9000	-1,34%	5428,3400	5493,1200	5366,1900	34.592.924	662.648.072,59
27/2/2007	5515,7400	-4,05%	5700,1800	5701,2400	5506,8000	31.703.728	575.326.569,07
26/2/2007	5748,5600	-0,49%	5768,3600	5784,7600	5740,6800	13.650.819	238.585.304,27
23/2/2007	5777,1000	0,39%	5741,3000	5786,6900	5739,9400	33.281.646	612.269.811,58
22/2/2007	5754,7900	1,19%	5720,4800	5767,5700	5720,4800	21.605.507	428.726.008,16
21/2/2007	5687,2000	-1,09%	5742,8400	5767,4900	5685,2600	21.836.117	356.847.892,45
20/2/2007	5749,8000	0,76%	5731,6000	5754,4100	5722,1800	20.264.172	403.717.316,86
16/2/2007	5706,2900	-0,21%	5727,1000	5727,1000	5695,5600	15.381.299	322.074.443,63
15/2/2007	5718,3500	0,72%	5707,7700	5721,1800	5687,3600	21.207.212	495.091.962,21
14/2/2007	5677,5500	1,11%	5667,6000	5682,4900	5659,4100	19.884.949	343.427.188,24
13/2/2007	5615,3100	0,84%	5564,6500	5624,6400	5560,2300	17.312.201	321.251.598,13
12/2/2007	5568,3400	-1,70%	5640,2600	5640,2600	5549,2100	23.223.431	397.223.501,26
09/2/2007	5664,9100	-0,35%	5688,1500	5690,7100	5650,3100	15.216.013	285.070.535,79
08/2/2007	5684,8400	-0,53%	5721,3500	5740,1900	5679,6200	18.230.340	347.685.026,64
07/2/2007	5714,9000	-0,68%	5735,9600	5752,4200	5691,4100	20.272.327	386.662.519,39
06/2/2007	5753,8800	-0,84%	5796,2100	5798,7900	5733,6700	22.625.137	456.957.047,07
05/2/2007	5802,6400	0,48%	5764,8500	5802,6400	5758,4700	17.640.207	289.548.726,72
02/2/2007	5775,0700	0,54%	5751,1500	5787,5300	5748,8200	20.915.436	339.525.922,62
01/2/2007	5744,0800	0,93%	5728,8900	5744,0800	5719,3200	23.909.665	412.861.843,84
31/1/2007	5691,1400	0,79%	5648,1700	5703,2300	5648,1700	18.904.025	343.952.498,87
30/1/2007	5646,6900	-0,46%	5666,5300	5671,6100	5625,3300	14.885.573	,00
29/1/2007	5672,7700	0,14%	5652,4200	5676,6000	5642,8500	12.667.349	200.966.243,31
26/1/2007	5665,0700	-0,24%	5625,5600	5691,0700	5619,7000	16.629.243	310.415.883,45
25/1/2007	5678,4600	0,03%	5692,0300	5726,8100	5662,2800	19.612.623	376.843.866,82
24/1/2007	5676,6000	1,38%	5590,9200	5677,2600	5581,6100	22.054.876	450.660.629,51
23/1/2007	5599,2600	-0,91%	5629,7400	5641,1400	5563,8300	17.269.230	330.464.447,93
22/1/2007	5650,5700	-0,04%	5674,0300	5690,3900	5619,1000	21.110.689	388.576.450,24
19/1/2007	5652,5600	0,06%	5634,0900	5670,3700	5621,9500	20.292.682	325.716.433,89
18/1/2007	5649,2100	1,30%	5604,6500	5653,8400	5595,5200	20.072.997	320.939.536,45
17/1/2007	5576,6500	0,06%	5567,4500	5593,2200	5566,8200	16.570.289	277.425.960,52
16/1/2007	5573,1500	-0,56%	5581,0700	5594,9300	5565,0900	15.576.276	251.672.708,18
15/1/2007	5604,6100	0,50%	5608,8000	5616,3400	5565,3400	22.559.231	300.953.263,98
12/1/2007	5576,6200	1,16%	5563,0000	5588,0000	5552,5100	37.317.815	483.185.686,80
11/1/2007	5512,7500	1,22%	5479,1600	5526,5300	5472,1700	24.976.666	367.826.743,38
10/1/2007	5446,1000	-1,68%	5512,1400	5512,1400	5423,4400	20.459.864	360.232.813,69
09/1/2007	5538,8900	-0,39%	5562,7500	5569,9200	5527,0000	23.506.707	345.840.162,97
08/1/2007	5560,7500	0,93%	5511,9500	5561,3000	5493,9000	17.871.419	333.383.205,59
05/1/2007	5509,7800	0,52%	5452,8700	5509,7800	5449,5100	20.692.658	369.859.975,35
04/1/2007	5481,4400	1,00%	5431,7000	5481,4400	5389,9800	18.489.044	298.504.858,65
03/1/2007	5427,0500	0,56%	5398,0300	5449,1000	5394,6700	21.401.337	291.736.530,11
02/1/2007	5396,7800	1,65%	5336,4400	5397,7900	5320,6600	15.689.942	208.478.150,73
29/12/2006	5309,2000	0,13%	5311,7900	5321,6500	5294,5500	8.284.904	127.827.568,71
28/12/2006	5302,5600	0,24%	5311,0700	5315,9600	5293,1800	10.100.083	138.229.258,70
27/12/2006	5290,1100	0,32%	5273,3100	5308,1900	5273,3100	6.567.569	95.335.786,46
22/12/2006	5273,4700	-0,69%	5307,4900	5315,3100	5270,2100	9.157.071	389.280.553,86
21/12/2006	5310,1800	0,31%	5310,7000	5318,1800	5283,8900	13.323.973	397.590.390,82
20/12/2006	5294,0300	0,77%	5272,7100	5296,6800	5272,7100	16.013.909	281.228.187,13
19/12/2006	5253,7500	-0,66%	5290,0700	5290,0700	5242,4100	17.687.843	325.659.600,87
18/12/2006	5288,8600	-0,01%	5304,7900	5311,5800	5280,3000	14.503.344	228.497.208,86
15/12/2006	5289,5600	1,20%	5239,5500	5289,5600	5239,5500	17.981.349	330.050.523,25
14/12/2006	5226,8400	-0,02%	5245,9800	5264,7500	5226,8400	17.852.775	299.625.455,99
13/12/2006	5228,1400	1,32%	5170,3800	5228,1400	5161,7100	17.993.312	277.709.659,03
12/12/2006	5159,7800	0,27%	5143,9000	5165,2800	5131,9400	17.851.017	247.584.962,24
11/12/2006	5145,7000	0,00%	5123,3200	5153,7700	5122,8400	14.297.655	234.163.967,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%