Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.266,90

-54,95 (-1,03%)

Άνοιγμα 5.306,80
Υψηλό 5.307,37
Χαμηλό 5.265,33

Όγκος 89.167.959
Τζίρος 418.567.711 €
Πράξεις 46.131

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/9/2007	2702,0200	0,05%	2704,4500	2705,2000	2689,1400	18.237.768	403.129.702,10
27/9/2007	2700,5400	-0,04%	2705,4300	2719,9100	2700,4800	16.087.835	352.308.601,10
26/9/2007	2701,5800	1,50%	2665,0700	2702,1200	2665,0700	24.628.105	447.834.794,88
25/9/2007	2661,5300	-0,16%	2660,2300	2667,6200	2654,4300	25.871.544	438.170.732,05
24/9/2007	2665,7500	0,33%	2659,9000	2670,2200	2648,1100	25.874.840	444.268.494,32
21/9/2007	2656,9400	0,34%	2648,5100	2672,1400	2640,9700	19.496.523	428.125.014,30
20/9/2007	2647,9700	-0,14%	2646,9500	2653,9000	2640,9300	12.108.800	261.428.491,10
19/9/2007	2651,7400	1,10%	2668,5100	2687,4400	2651,3900	21.485.081	489.304.355,42
18/9/2007	2622,9800	0,74%	2594,8800	2624,7000	2591,7100	15.043.039	332.667.715,15
17/9/2007	2603,8400	0,30%	2611,3200	2626,6100	2586,4900	17.250.705	358.419.735,96
14/9/2007	2596,0600	0,34%	2594,0700	2609,5100	2591,5300	18.981.432	422.031.911,31
13/9/2007	2587,2800	1,00%	2558,1200	2593,0600	2557,5000	12.012.881	299.313.854,10
12/9/2007	2561,7800	-0,27%	2570,9300	2586,0400	2561,7800	10.731.234	242.719.200,46
11/9/2007	2568,7200	0,80%	2551,9700	2570,4300	2550,9200	8.231.377	175.228.733,73
10/9/2007	2548,2900	-0,36%	2552,2400	2553,5800	2538,8900	8.181.305	174.294.053,56
07/9/2007	2557,5200	-1,24%	2586,5100	2595,9700	2556,4600	30.266.808	699.974.728,84
06/9/2007	2589,7300	0,13%	2585,2200	2601,8500	2572,1600	12.095.927	246.860.905,36
05/9/2007	2586,4900	-0,92%	2602,5600	2615,7200	2585,9500	14.586.857	324.042.691,26
04/9/2007	2610,3900	-0,06%	2610,9400	2616,5700	2592,6300	11.836.197	243.962.307,44
03/9/2007	2612,0100	-0,33%	2636,7500	2638,4700	2611,5200	12.838.144	289.561.901,44
31/8/2007	2620,7000	1,44%	2591,6500	2627,9300	2591,6500	11.118.368	258.906.960,40
30/8/2007	2583,6200	0,64%	2575,5500	2601,5100	2575,4200	14.469.663	316.494.096,54
29/8/2007	2567,1000	-0,07%	2537,9700	2573,2500	2533,8200	11.679.638	239.539.954,70
28/8/2007	2568,9600	0,18%	2552,9300	2570,4200	2547,1500	8.592.605	197.489.342,36
27/8/2007	2564,4200	0,42%	2551,7700	2570,7800	2534,6200	6.906.584	149.607.696,37
24/8/2007	2553,7800	-0,18%	2552,8500	2561,3300	2530,7600	12.397.651	242.068.832,02
23/8/2007	2558,4500	1,37%	2545,5800	2577,8800	2545,5800	18.741.760	391.076.239,74
22/8/2007	2523,8700	1,66%	2491,1600	2523,8700	2487,0400	12.059.678	242.905.484,66
21/8/2007	2482,7700	0,07%	2489,3600	2490,4500	2461,7600	11.521.765	242.470.173,52
20/8/2007	2481,0000	-0,14%	2491,3400	2510,2700	2478,6500	12.448.325	256.124.167,50
17/8/2007	2484,4000	3,48%	2388,2000	2487,2900	2369,4800	27.782.268	545.246.491,13
16/8/2007	2400,8900	-4,01%	2451,1600	2452,0000	2383,0600	40.686.539	744.467.315,05
14/8/2007	2501,2600	0,21%	2492,9100	2504,4200	2486,6500	7.681.238	154.817.044,43
13/8/2007	2496,1400	1,02%	2480,8400	2505,3500	2480,8300	11.193.686	213.581.865,40
10/8/2007	2471,0100	-2,78%	2504,4400	2504,9800	2452,2300	22.666.612	416.515.590,16
09/8/2007	2541,6500	-1,55%	2579,3700	2590,9500	2537,8500	14.193.665	282.166.980,76
08/8/2007	2581,6200	1,28%	2567,5000	2581,6200	2566,8400	12.887.800	257.414.111,00
07/8/2007	2548,9200	-0,07%	2592,3700	2599,2000	2548,3300	14.907.445	270.746.047,77
06/8/2007	2550,8300	-1,33%	2576,9700	2576,9700	2548,5600	12.922.389	276.205.230,14
03/8/2007	2585,3300	-1,08%	2616,5100	2625,9300	2578,0300	7.270.513	151.968.263,60
02/8/2007	2613,5600	0,11%	2617,2100	2633,6300	2609,6400	11.809.005	247.650.464,78
01/8/2007	2610,6200	-0,35%	2582,0400	2613,2400	2555,9400	22.401.016	510.014.120,90
31/7/2007	2619,9200	1,60%	2598,8300	2630,0000	2598,8300	13.665.224	309.073.579,80
30/7/2007	2578,6100	-1,15%	2607,9600	2613,7800	2573,8100	16.044.907	325.756.562,14
27/7/2007	2608,6200	-1,64%	2605,4200	2633,7500	2591,9800	18.609.623	425.638.455,98
26/7/2007	2652,0000	-1,77%	2696,6900	2706,6700	2648,9000	41.356.506	586.851.100,50
25/7/2007	2699,8700	0,85%	2671,9300	2702,3600	2659,7000	20.862.768	345.467.471,66
24/7/2007	2677,1600	-0,84%	2698,2400	2715,9900	2677,1600	13.464.740	308.256.549,91
23/7/2007	2699,7500	0,64%	2677,6700	2702,5200	2670,9600	8.423.193	206.667.780,06
20/7/2007	2682,5300	-1,58%	2727,8700	2734,7300	2680,1800	12.890.719	299.632.394,04
19/7/2007	2725,5200	0,58%	2713,1000	2729,7600	2711,0200	12.898.572	288.939.315,77
18/7/2007	2709,8600	0,30%	2694,4500	2716,7000	2679,6400	12.134.382	265.390.772,54
17/7/2007	2701,7700	-0,48%	2707,6500	2707,6500	2679,5300	13.753.787	322.791.735,98
16/7/2007	2714,8700	-0,27%	2720,4400	2721,9300	2699,4200	14.535.234	335.860.839,38
13/7/2007	2722,1500	1,72%	2709,4300	2722,1500	2699,1000	17.704.271	387.890.920,18
12/7/2007	2676,0000	1,37%	2649,3100	2682,1400	2642,3400	20.905.829	434.459.894,58
11/7/2007	2639,8100	-0,02%	2616,8700	2639,8100	2610,8600	44.700.295	823.972.386,94
10/7/2007	2640,2700	-1,35%	2667,0700	2670,2300	2640,2700	18.563.275	370.732.541,16
09/7/2007	2676,3000	0,73%	2670,4200	2683,8500	2670,3200	14.821.774	320.488.610,19
06/7/2007	2656,8800	0,99%	2636,5800	2656,9400	2629,5500	23.688.066	430.872.182,44
05/7/2007	2630,9000	0,60%	2624,6300	2632,9200	2603,1000	29.253.742	481.583.624,06
04/7/2007	2615,2400	0,75%	2614,1000	2618,6000	2605,1400	19.354.997	348.922.923,10
03/7/2007	2595,6600	0,34%	2598,2600	2611,7700	2595,6600	20.508.316	355.465.195,52
02/7/2007	2586,9400	0,35%	2569,8500	2586,9400	2564,2100	18.075.170	329.817.193,85
29/6/2007	2578,0000	0,89%	2579,4600	2580,4200	2556,8800	70.135.069	1.496.045.717,70
28/6/2007	2555,3000	0,85%	2551,3600	2561,7900	2546,7300	13.380.879	284.226.521,39
27/6/2007	2533,7200	-1,00%	2547,0000	2548,9500	2533,6300	9.724.542	205.509.624,96
26/6/2007	2559,2700	-0,31%	2557,6900	2563,2200	2542,0800	14.844.849	294.420.570,00
25/6/2007	2567,1100	-0,63%	2562,1700	2577,9400	2558,7700	8.982.950	175.868.342,88
22/6/2007	2583,4800	-0,50%	2584,1600	2600,2000	2577,1000	9.671.290	200.108.822,52
21/6/2007	2596,4900	-0,29%	2593,4400	2598,0700	2582,9300	12.606.275	258.407.587,81
20/6/2007	2604,1700	0,36%	2610,5700	2617,3300	2598,4800	19.006.518	374.221.020,61
19/6/2007	2594,8300	-0,62%	2612,6400	2618,6300	2591,4200	10.523.244	194.133.778,46
18/6/2007	2611,1300	0,19%	2614,2500	2627,3700	2599,9300	9.388.958	196.835.032,10
15/6/2007	2606,2600	0,91%	2597,3600	2618,1700	2591,9900	11.497.111	250.783.716,20
14/6/2007	2582,7700	0,62%	2588,2500	2597,9800	2579,1800	15.944.755	360.105.448,27
13/6/2007	2566,9400	-0,40%	2565,2300	2575,7500	2550,4400	12.646.830	266.936.616,64
12/6/2007	2577,3700	-0,62%	2593,9200	2598,5600	2573,4400	10.956.634	218.965.602,80
11/6/2007	2593,4100	0,04%	2602,5400	2608,9200	2589,8600	8.522.338	179.983.484,96
08/6/2007	2592,3800	0,07%	2568,3100	2595,9400	2557,1100	15.667.993	370.858.058,52
07/6/2007	2590,6900	-0,75%	2604,1700	2614,7600	2588,1700	12.232.519	276.117.324,92
06/6/2007	2610,2500	-0,45%	2624,2600	2626,1400	2597,0500	10.860.325	241.190.775,62
05/6/2007	2622,1700	-0,23%	2633,3800	2649,0000	2616,4000	11.537.647	265.711.386,93
04/6/2007	2628,3000	-1,37%	2664,5300	2670,0400	2623,2700	12.052.225	298.415.826,40
01/6/2007	2664,6800	-0,27%	2666,6500	2669,8900	2652,6800	12.853.145	288.436.111,60
31/5/2007	2671,9000	1,49%	2666,6100	2671,9000	2661,9600	18.104.904	456.134.699,75
30/5/2007	2632,5500	-0,73%	2639,7400	2647,7600	2614,8800	11.616.033	281.075.890,94
29/5/2007	2652,0100	0,55%	2640,9600	2659,3700	2640,9600	10.904.859	240.980.275,90
25/5/2007	2637,5500	-0,32%	2631,6000	2643,0900	2627,9500	12.273.259	287.298.947,75
24/5/2007	2645,9100	0,19%	2637,0800	2645,9100	2622,4700	10.221.633	232.307.257,10
23/5/2007	2640,8000	0,63%	2633,9200	2646,6000	2628,4400	10.968.741	262.057.139,36
22/5/2007	2624,1400	-0,29%	2634,9000	2635,3500	2617,3600	9.517.773	217.318.188,86
21/5/2007	2631,7800	0,05%	2643,4000	2644,3600	2625,7600	10.023.879	215.031.276,88
18/5/2007	2630,3400	0,51%	2620,3600	2637,7100	2615,4900	11.993.327	256.202.183,24
17/5/2007	2616,9800	0,09%	2626,4600	2632,6200	2616,3600	12.390.172	226.206.118,14
16/5/2007	2614,5100	0,82%	2597,0500	2614,5100	2592,9900	14.285.409	267.006.193,24
15/5/2007	2593,1300	1,47%	2563,3200	2593,1300	2563,3200	12.666.257	282.027.167,28
14/5/2007	2555,6600	1,47%	2543,1900	2555,6600	2535,4100	8.215.082	180.964.995,82
11/5/2007	2518,6000	-0,30%	2513,4000	2518,6000	2489,7800	11.570.800	289.247.316,81
10/5/2007	2526,1300	0,50%	2523,8200	2543,2200	2520,8700	14.991.008	370.921.837,78
09/5/2007	2513,5900	0,01%	2528,0900	2533,0200	2495,9000	10.713.847	248.335.924,61
08/5/2007	2513,3200	-1,73%	2553,2400	2555,8100	2512,5300	10.161.287	216.230.824,02
07/5/2007	2557,5300	0,35%	2556,8300	2565,6500	2550,5600	5.747.625	121.469.838,20
04/5/2007	2548,6700	0,56%	2535,8600	2551,4000	2531,8800	10.368.485	221.292.717,58
03/5/2007	2534,4500	-0,13%	2553,3900	2558,5500	2521,4700	10.129.466	239.067.548,12
02/5/2007	2537,7700	0,58%	2555,6900	2560,2100	2534,3000	15.625.996	362.375.027,72
30/4/2007	2523,1300	-1,51%	2558,8200	2561,1700	2523,1300	9.350.431	245.723.792,22
27/4/2007	2561,8800	-1,57%	2586,4400	2590,0500	2555,9500	12.100.580	254.593.696,66
26/4/2007	2602,7900	0,58%	2607,6400	2613,6900	2591,8200	11.947.041	297.339.783,90
25/4/2007	2587,7800	1,16%	2562,4600	2589,2000	2557,7400	10.259.639	244.663.514,98
24/4/2007	2558,0000	-0,60%	2570,0000	2577,9200	2544,2800	13.233.641	289.814.896,02
23/4/2007	2573,5000	-0,59%	2598,5900	2600,3300	2569,2100	7.436.653	160.451.514,12
20/4/2007	2588,8100	1,32%	2581,8900	2599,8100	2576,3000	16.750.870	393.225.502,34
19/4/2007	2555,0600	-0,54%	2546,2300	2558,6700	2522,8600	13.966.508	308.048.504,92
18/4/2007	2569,0100	-1,21%	2598,1000	2598,9200	2564,2300	12.033.284	248.110.025,20
17/4/2007	2600,4300	-0,34%	2602,9400	2609,7800	2587,2700	15.437.461	325.984.356,70
16/4/2007	2609,2400	1,39%	2585,2600	2610,4100	2585,2600	14.234.953	309.520.963,04
13/4/2007	2573,4500	1,06%	2558,7400	2576,4700	2557,0200	11.832.246	289.662.766,90
12/4/2007	2546,5000	-0,45%	2543,6900	2555,5000	2539,2700	10.290.782	231.724.468,24
11/4/2007	2558,1100	1,02%	2531,6200	2564,4600	2530,1500	14.889.474	356.069.903,06
10/4/2007	2532,3600	0,83%	2517,8000	2540,6600	2513,9300	9.409.314	210.699.798,52
05/4/2007	2511,4000	-0,22%	2521,0400	2521,0400	2508,4100	8.397.401	183.552.053,92
04/4/2007	2517,0100	1,14%	2509,1200	2520,8100	2503,1700	11.453.078	245.404.272,86
03/4/2007	2488,7500	0,68%	2490,0700	2508,2200	2488,7000	15.342.819	326.334.220,10
02/4/2007	2471,8700	-0,68%	2478,8900	2486,7600	2468,2600	11.005.862	243.478.270,88
30/3/2007	2488,8000	-0,52%	2496,9600	2498,7900	2481,3700	10.978.065	256.808.480,26
29/3/2007	2501,7500	1,43%	2478,3600	2503,1500	2478,3600	8.351.606	183.722.795,80
28/3/2007	2466,3800	-1,03%	2485,7300	2485,7300	2457,9400	17.045.646	408.635.853,68
27/3/2007	2491,9600	-1,85%	2534,4000	2540,3300	2491,9600	10.750.063	262.456.223,63
26/3/2007	2538,9000	0,80%	2507,6200	2540,1000	2504,7800	8.256.321	189.823.663,24
23/3/2007	2518,6300	0,59%	2497,9300	2522,8500	2496,8600	14.811.647	338.373.619,24
22/3/2007	2503,8200	1,54%	2505,7400	2511,5700	2498,6700	17.236.899	406.081.626,30
21/3/2007	2465,7300	0,54%	2461,5300	2469,7500	2453,9900	8.405.162	193.550.111,96
20/3/2007	2452,4500	-0,09%	2466,1600	2471,9300	2440,2700	8.937.782	205.104.710,12
19/3/2007	2454,5700	0,82%	2448,8000	2464,2800	2441,6600	9.036.804	214.257.910,98
16/3/2007	2434,5500	1,91%	2370,1000	2436,7800	2370,1000	14.016.803	324.697.959,58
15/3/2007	2388,9000	1,03%	2384,1600	2407,3000	2378,9900	10.185.863	231.901.925,74
14/3/2007	2364,6000	-2,10%	2342,7400	2366,2500	2338,0300	14.168.412	301.433.883,64
13/3/2007	2415,2600	-1,46%	2448,0500	2451,7600	2406,5400	8.681.319	180.817.191,64
12/3/2007	2450,9800	-0,43%	2466,2600	2476,7300	2446,3300	10.409.837	228.813.454,02
09/3/2007	2461,5000	0,63%	2447,4000	2465,8700	2435,3100	11.217.080	265.100.934,86
08/3/2007	2445,9700	0,85%	2438,4600	2451,8800	2422,0100	10.136.444	220.440.181,48
07/3/2007	2425,2500	1,70%	2417,9100	2436,0700	2409,7000	16.935.674	364.548.101,12
06/3/2007	2384,7000	1,58%	2357,4400	2394,1100	2357,4400	57.294.734	808.887.746,04
05/3/2007	2347,5600	-0,71%	2296,3000	2347,5600	2289,3700	16.450.306	342.875.922,73
02/3/2007	2364,2900	0,02%	2387,9200	2399,1000	2333,0200	20.458.884	443.051.772,44
01/3/2007	2363,7500	-3,02%	2440,9900	2459,7500	2361,4200	20.182.400	434.047.729,84
28/2/2007	2437,4300	-1,56%	2434,8100	2465,8200	2406,7700	26.374.442	594.158.408,24
27/2/2007	2475,9800	-4,22%	2562,2700	2562,7100	2473,7500	21.243.407	496.451.653,34
26/2/2007	2585,1500	-0,42%	2591,1000	2599,1000	2579,4600	9.039.279	217.142.061,46
23/2/2007	2596,0100	0,49%	2574,8000	2598,6800	2574,7100	20.996.280	554.599.535,24
22/2/2007	2583,3500	1,33%	2566,3900	2589,7200	2564,9300	13.320.838	368.436.851,48
21/2/2007	2549,4600	-1,01%	2569,4300	2579,7100	2547,9800	11.086.911	275.385.596,56
20/2/2007	2575,3900	0,42%	2579,1200	2580,5600	2568,2200	13.691.639	333.937.831,58
16/2/2007	2564,5600	-0,46%	2578,4800	2578,4800	2560,2200	9.045.249	221.944.987,06
15/2/2007	2576,5300	0,85%	2569,7900	2576,5400	2560,4400	16.680.244	445.529.748,94
14/2/2007	2554,7700	1,05%	2555,7100	2558,6500	2549,1900	14.964.264	320.879.765,98
13/2/2007	2528,2500	1,12%	2500,4600	2531,7100	2496,7800	11.687.074	272.539.703,54
12/2/2007	2500,2500	-1,79%	2534,9100	2534,9100	2491,8800	12.597.285	265.107.496,84
09/2/2007	2545,7900	-0,56%	2562,1900	2563,2300	2540,7400	10.537.576	245.850.067,78
08/2/2007	2560,1600	-0,54%	2576,1600	2584,7800	2555,9700	13.177.041	311.159.582,76
07/2/2007	2574,0300	-0,77%	2585,5800	2592,9300	2564,5600	15.606.076	354.158.807,48
06/2/2007	2594,0400	-0,84%	2613,3500	2614,8700	2583,4900	16.595.346	417.620.549,45
05/2/2007	2615,9200	0,65%	2595,5300	2616,3700	2593,5600	10.854.421	244.253.272,38
02/2/2007	2599,0000	0,54%	2588,6000	2605,8900	2586,7400	12.520.152	284.516.167,34
01/2/2007	2585,1000	0,79%	2584,8700	2588,8300	2578,5300	13.159.958	317.238.442,16
31/1/2007	2564,8000	0,66%	2548,9700	2573,4800	2548,9700	13.440.511	298.206.436,72
30/1/2007	2548,0700	-0,58%	2559,8700	2562,9200	2537,2700	11.298.575	237.871.645,64
29/1/2007	2562,9900	0,11%	2553,3700	2566,1600	2547,2600	8.574.229	184.890.989,07
26/1/2007	2560,1700	-0,28%	2540,1800	2574,4000	2539,7800	10.455.911	256.724.877,12
25/1/2007	2567,3300	0,05%	2574,4800	2590,6100	2559,6900	14.245.012	334.565.961,22
24/1/2007	2566,0400	1,41%	2526,7400	2570,6600	2522,8200	16.595.543	412.236.326,09
23/1/2007	2530,3300	-0,87%	2541,4800	2547,8500	2516,0800	13.598.226	310.956.387,50
22/1/2007	2552,5500	0,04%	2559,9900	2570,7800	2535,5400	15.515.461	358.040.987,88
19/1/2007	2551,4600	-0,01%	2543,7200	2559,9600	2537,1300	13.836.214	295.223.366,04
18/1/2007	2551,6300	1,52%	2527,1100	2554,3600	2523,3300	13.805.518	293.307.694,86
17/1/2007	2513,3800	0,01%	2507,2700	2522,5600	2506,8400	11.124.445	241.659.056,94
16/1/2007	2513,1900	-0,70%	2517,8800	2525,5800	2507,4000	12.104.217	232.834.347,20
15/1/2007	2530,7900	0,50%	2533,7000	2537,7000	2513,4700	14.088.662	258.604.229,84
12/1/2007	2518,2200	1,32%	2517,3100	2527,5700	2504,9600	17.484.445	304.869.915,40
11/1/2007	2485,4200	1,29%	2469,8500	2493,0100	2462,7600	15.979.192	321.743.436,77
10/1/2007	2453,7300	-1,85%	2485,6300	2485,6300	2441,8600	18.683.205	364.676.305,38
09/1/2007	2500,0100	-0,36%	2510,6100	2513,6900	2494,0300	15.280.230	294.505.214,86
08/1/2007	2508,9600	1,02%	2486,0800	2508,9600	2474,5100	14.689.689	311.130.527,12
05/1/2007	2483,7000	0,80%	2450,9800	2483,7000	2449,3600	16.719.624	365.924.731,10
04/1/2007	2463,8800	0,96%	2441,1500	2463,8800	2419,9300	11.764.160	249.860.843,82
03/1/2007	2440,4200	0,77%	2420,6100	2449,5900	2419,4200	12.530.583	235.026.471,98
02/1/2007	2421,7500	1,88%	2389,5200	2422,7900	2384,4700	9.850.784	164.421.593,38
29/12/2006	2377,1100	-0,03%	2380,4100	2384,6000	2372,3100	4.683.199	99.208.349,78
28/12/2006	2377,8300	0,29%	2380,4900	2383,7200	2372,7800	5.512.574	110.393.366,56
27/12/2006	2370,9700	0,17%	2368,6500	2385,5000	2364,9300	3.460.969	73.600.034,20
22/12/2006	2366,8900	-0,52%	2377,3000	2385,2300	2364,8200	6.076.442	142.921.438,90
21/12/2006	2379,2600	0,29%	2376,4600	2386,3200	2366,6700	15.571.229	368.000.818,24
20/12/2006	2372,4900	0,47%	2370,2300	2378,5500	2367,6700	9.488.332	225.475.324,57
19/12/2006	2361,4900	-0,82%	2381,8700	2382,3600	2356,8600	12.687.370	287.651.108,97
18/12/2006	2380,9700	-0,21%	2392,7900	2393,3100	2379,4000	8.579.011	183.828.344,62
15/12/2006	2385,9700	1,50%	2356,6100	2385,9700	2356,5600	14.663.870	324.691.580,68
14/12/2006	2350,7800	-0,13%	2360,6800	2369,0000	2350,7800	11.298.057	258.793.356,66
13/12/2006	2353,8100	1,46%	2326,8900	2353,8100	2321,5300	10.699.419	238.619.902,25
12/12/2006	2319,9200	0,26%	2314,0400	2321,3600	2307,3300	10.660.199	197.860.076,60
11/12/2006	2313,7900	0,62%	2304,3200	2320,5000	2304,2700	8.784.021	197.240.957,32
08/12/2006	2299,4600	-0,86%	2324,5800	2325,6400	2295,2100	9.898.340	230.233.136,83
07/12/2006	2319,3700	0,89%	2299,9500	2325,2200	2299,9400	10.734.004	247.720.811,58
06/12/2006	2298,8600	0,41%	2298,1000	2310,1200	2294,7200	11.329.593	268.698.574,86
05/12/2006	2289,5000	-0,84%	2321,5900	2321,5900	2289,5000	32.895.466	748.767.242,46
04/12/2006	2309,0100	-0,87%	2330,2600	2331,4900	2302,2500	7.502.610	166.619.868,76
01/12/2006	2329,2100	0,43%	2317,6100	2330,6700	2301,4000	13.675.613	308.321.434,32
30/11/2006	2319,2400	-0,63%	2339,1000	2345,6500	2302,3300	27.540.047	633.148.698,04
29/11/2006	2334,0100	1,56%	2321,3200	2335,5200	2318,9900	13.664.617	299.004.316,42
28/11/2006	2298,1800	-2,51%	2337,4800	2341,9500	2297,7500	12.803.786	269.359.694,98
27/11/2006	2357,2900	-0,90%	2375,9500	2380,6200	2354,9800	8.731.478	179.849.788,76
24/11/2006	2378,6700	-0,38%	2382,3500	2385,8800	2362,3000	9.396.195	207.599.486,30
23/11/2006	2387,8600	-0,01%	2385,1000	2401,6200	2383,7000	22.376.091	456.361.080,30
22/11/2006	2388,0900	0,19%	2391,6000	2400,1200	2384,3200	9.817.273	215.573.561,62
21/11/2006	2383,5300	1,06%	2362,7900	2383,5300	2354,5800	8.577.541	196.255.168,25
20/11/2006	2358,5400	-1,12%	2380,1300	2380,1300	2349,0200	9.616.395	223.915.979,14
17/11/2006	2385,2500	-0,43%	2399,5400	2403,6500	2379,9800	10.761.417	237.183.207,34
16/11/2006	2395,6300	0,07%	2389,8900	2402,1100	2379,7200	11.632.011	243.066.599,39
15/11/2006	2394,0300	1,08%	2376,4100	2394,0300	2376,1500	10.785.954	237.617.146,04
14/11/2006	2368,5100	0,53%	2364,9600	2370,0300	2356,4500	9.737.105	192.151.674,44
13/11/2006	2355,9200	-0,06%	2362,9200	2368,4500	2353,5600	11.513.564	210.609.426,84
10/11/2006	2357,3800	1,08%	2323,0100	2357,3800	2320,7400	32.755.767	429.363.471,50
09/11/2006	2332,1300	0,50%	2334,3500	2340,4300	2331,1200	11.469.984	240.681.872,14
08/11/2006	2320,5300	-0,50%	2324,8100	2328,2600	2314,4700	9.541.818	184.573.175,20
07/11/2006	2332,1000	0,38%	2339,2500	2339,2500	2325,0300	11.642.932	226.285.628,06
06/11/2006	2323,3500	0,75%	2309,6200	2326,4300	2307,9600	13.189.052	217.422.440,62
03/11/2006	2306,0700	1,40%	2280,9400	2306,0700	2277,3400	12.546.542	239.607.952,76
02/11/2006	2274,1500	-0,45%	2273,0800	2289,5000	2267,6100	9.504.238	186.916.731,77
01/11/2006	2284,5100	0,67%	2280,5000	2288,8700	2279,7400	9.089.634	179.357.478,08
31/10/2006	2269,2000	-0,01%	2270,9700	2287,2800	2269,2000	11.103.688	220.845.456,36
30/10/2006	2269,4200	-0,04%	2255,3600	2269,4200	2242,2800	7.354.760	146.099.399,75
27/10/2006	2270,3200	-0,52%	2279,5300	2287,2400	2268,2000	9.269.228	155.268.992,12
26/10/2006	2282,1000	0,62%	2281,6500	2292,3900	2278,1300	12.337.275	166.107.195,58
25/10/2006	2268,0100	0,01%	2274,6900	2277,4000	2265,4700	7.738.709	162.203.609,16
24/10/2006	2267,6900	0,12%	2271,8500	2275,3800	2261,1100	9.453.570	189.440.979,56
23/10/2006	2264,9100	-0,38%	2267,7700	2282,4900	2251,5100	6.972.067	135.611.920,32
20/10/2006	2273,4700	1,14%	2259,0800	2275,7800	2257,6800	12.535.703	253.609.399,80
19/10/2006	2247,8900	0,43%	2235,5600	2253,1800	2231,1200	10.163.713	220.487.795,13
18/10/2006	2238,3100	0,92%	2231,1300	2238,3100	2217,7800	8.841.628	172.806.871,94
17/10/2006	2217,8500	-0,77%	2228,2900	2229,7700	2210,5500	8.742.588	160.474.309,10
16/10/2006	2235,0800	-0,53%	2255,8300	2257,0800	2227,1000	10.533.961	210.115.846,24
13/10/2006	2247,0200	0,27%	2255,4700	2255,4700	2241,1900	14.107.974	303.479.793,86
12/10/2006	2241,0800	2,12%	2200,0000	2241,2000	2199,5300	13.277.252	264.347.796,09
11/10/2006	2194,5400	0,44%	2186,5600	2198,0000	2181,4500	14.371.788	280.362.946,06
10/10/2006	2184,8900	0,72%	2168,8300	2190,3900	2168,8300	10.973.052	180.928.238,08
09/10/2006	2169,2600	-0,25%	2175,5000	2177,1200	2163,8500	7.032.546	136.195.896,32
06/10/2006	2174,7800	-0,67%	2190,4600	2200,1300	2171,5000	8.265.134	169.573.741,42
05/10/2006	2189,4700	1,74%	2179,8300	2193,6000	2174,6600	12.511.392	258.684.882,84
04/10/2006	2152,1000	1,26%	2129,6400	2154,2100	2128,7800	9.924.091	205.318.414,62
03/10/2006	2125,2300	-0,63%	2119,5000	2133,0700	2119,4700	10.312.287	217.706.574,64
02/10/2006	2138,7900	-0,22%	2142,6900	2147,9600	2129,9000	45.101.443	842.854.220,82
29/9/2006	2143,5700	-0,83%	2162,4300	2166,8100	2137,8300	7.300.234	147.337.710,30
28/9/2006	2161,4900	-0,50%	2173,5600	2176,7600	2156,4100	11.049.672	254.811.178,98
27/9/2006	2172,2800	0,97%	2167,5400	2176,8600	2163,6600	14.322.489	292.827.441,83
26/9/2006	2151,4800	0,03%	2160,4400	2167,4800	2149,0500	7.427.070	151.524.544,30
25/9/2006	2150,9400	-0,07%	2163,8200	2172,6400	2150,9400	8.306.407	182.845.206,90
22/9/2006	2152,5500	-0,44%	2145,6000	2152,5500	2130,7600	7.502.539	172.976.515,50
21/9/2006	2162,1300	0,77%	2155,1300	2170,7000	2152,0900	14.776.790	328.813.764,18
20/9/2006	2145,6000	1,18%	2120,5200	2147,2000	2117,7200	7.851.091	161.344.193,48
19/9/2006	2120,5900	0,04%	2124,8900	2126,6900	2108,6600	6.476.163	143.602.241,89
18/9/2006	2119,7100	-0,74%	2134,2200	2136,8500	2117,0800	5.389.366	113.942.717,28
15/9/2006	2135,5600	0,92%	2115,7100	2135,5600	2110,9400	7.720.090	180.271.663,46
14/9/2006	2116,0200	-0,87%	2137,8500	2143,6100	2113,8300	8.438.113	180.962.715,68
13/9/2006	2134,5500	0,13%	2149,2800	2160,2000	2134,5500	8.900.464	193.977.691,10
12/9/2006	2131,8600	0,29%	2123,6900	2137,8200	2119,1700	6.917.986	130.688.136,88
11/9/2006	2125,7800	0,21%	2112,9800	2129,1100	2102,5900	8.454.322	161.891.949,28
08/9/2006	2121,2400	0,57%	2120,9000	2131,0700	2120,1800	4.682.558	93.134.963,90
07/9/2006	2109,2200	-1,03%	2117,1100	2117,1100	2099,4400	6.495.528	130.260.255,98
06/9/2006	2131,1800	-0,88%	2156,8800	2160,7100	2124,9600	7.673.395	150.535.437,16
05/9/2006	2150,1100	0,06%	2141,6900	2156,9600	2135,3400	8.178.029	160.151.576,08
04/9/2006	2148,8400	0,63%	2139,1700	2152,6700	2134,9800	7.240.028	153.852.418,16
01/9/2006	2135,3400	1,53%	2112,5500	2136,8300	2112,5500	9.292.362	204.373.900,44
31/8/2006	2103,1400	1,57%	2080,5800	2103,1400	2075,6500	12.432.658	279.835.936,58
30/8/2006	2070,5600	-0,16%	2086,8400	2088,2300	2067,6300	11.108.372	238.060.922,16
29/8/2006	2073,8700	0,49%	2076,7900	2096,6900	2067,9000	8.225.121	172.857.983,60
28/8/2006	2063,8600	-1,05%	2083,2400	2090,7100	2052,9400	6.596.564	116.264.115,60
25/8/2006	2085,8300	-2,00%	2110,8700	2121,6900	2084,7800	10.540.700	210.823.684,58
24/8/2006	2128,4800	0,10%	2125,7100	2136,6800	2117,0400	12.232.511	264.083.902,28
23/8/2006	2126,4000	-0,09%	2129,3400	2131,9700	2113,6700	5.178.794	93.203.121,02
22/8/2006	2128,3300	-0,32%	2143,2300	2148,2700	2121,5800	9.208.172	175.467.697,45
21/8/2006	2135,1200	-0,48%	2140,4800	2143,3600	2135,1200	7.832.429	124.083.647,42
18/8/2006	2145,4400	0,38%	2142,9300	2147,4400	2133,5000	7.095.674	141.576.062,52
17/8/2006	2137,3000	0,27%	2142,3700	2145,6900	2130,4500	11.138.066	182.794.577,48
16/8/2006	2131,6200	1,64%	2110,4600	2133,1800	2110,4600	11.289.703	195.701.912,32
14/8/2006	2097,2000	1,14%	2083,4500	2098,3100	2083,4500	4.621.289	91.462.186,56
11/8/2006	2073,6200	0,31%	2068,8400	2078,1900	2067,1800	5.652.931	106.889.857,64
10/8/2006	2067,3000	-1,03%	2060,6100	2075,5700	2051,7300	6.060.256	119.185.227,12
09/8/2006	2088,7300	0,43%	2072,5400	2088,7300	2062,3500	5.391.875	107.404.943,76
08/8/2006	2079,8100	-1,40%	2115,9900	2119,3700	2079,7900	7.722.294	127.320.200,10
07/8/2006	2109,3600	0,85%	2082,6800	2109,3600	2073,1300	9.810.327	192.451.059,62
04/8/2006	2091,6400	1,35%	2069,9000	2098,6500	2066,6800	13.365.080	252.031.103,22
03/8/2006	2063,7200	0,06%	2069,4700	2070,7900	2055,3000	9.559.514	168.240.871,10
02/8/2006	2062,5300	0,65%	2056,5400	2068,6400	2050,3800	8.228.927	152.436.151,32
01/8/2006	2049,2300	0,27%	2042,9600	2061,0000	2037,7700	8.783.517	153.378.368,36
31/7/2006	2043,7000	0,73%	2032,8200	2047,4800	2030,2400	7.519.611	145.768.724,22
28/7/2006	2028,9500	-0,17%	2039,6400	2042,4700	2023,7700	9.812.123	197.174.374,68
27/7/2006	2032,3600	1,79%	2017,9100	2036,3200	2016,6700	13.858.017	301.070.264,78
26/7/2006	1996,6100	0,15%	1998,4700	2002,4500	1992,8300	5.979.072	120.675.508,46
25/7/2006	1993,7100	1,48%	1982,3500	1999,8200	1982,3500	10.374.134	198.526.920,65
24/7/2006	1964,7200	0,00%	1956,0700	1973,0900	1956,0700	5.453.806	109.288.758,32

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%