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
21/7/2006	1959,3300	-0,47%	1964,5300	1971,7700	1953,1200	7.044.412	138.683.522,78
20/7/2006	1968,5200	1,84%	1972,0000	1976,0100	1961,6700	9.342.256	194.164.103,14
19/7/2006	1932,9500	-0,16%	1937,9600	1947,3300	1925,4100	6.988.445	141.225.514,02
18/7/2006	1935,9800	1,16%	1918,8100	1935,9800	1911,2600	7.078.635	131.191.878,27
17/7/2006	1913,8300	-3,18%	1952,8300	1952,8300	1909,9700	9.836.768	168.786.368,76
14/7/2006	1976,7200	0,05%	1953,9100	1976,8500	1940,4100	12.285.863	183.043.416,82
13/7/2006	1975,7500	-2,19%	2006,1300	2006,1300	1968,4700	9.598.591	179.509.413,52
12/7/2006	2020,0000	0,94%	2015,0600	2025,1800	2013,3800	9.584.014	194.146.847,98
11/7/2006	2001,1700	1,17%	1976,2800	2004,2100	1968,1000	9.069.867	175.797.617,42
10/7/2006	1978,0200	0,65%	1964,8400	1978,0200	1953,2500	4.704.155	97.694.045,25
07/7/2006	1965,1600	0,11%	1958,5200	1969,0600	1945,4200	7.250.551	150.534.994,00
06/7/2006	1962,9800	-0,67%	1980,0100	1986,5000	1958,5700	6.197.029	123.957.736,62
05/7/2006	1976,2700	-1,99%	2004,8100	2004,8100	1970,0700	10.031.417	197.905.387,74
04/7/2006	2016,4600	0,36%	2011,9300	2021,8200	2006,0400	5.123.892	101.541.219,82
03/7/2006	2009,1700	-0,44%	2027,2300	2027,7600	1990,9000	6.698.120	133.401.316,16
30/6/2006	2018,1500	3,72%	2001,2600	2018,1500	1990,5700	14.203.524	274.210.791,18
29/6/2006	1945,7800	2,03%	1916,8000	1945,7800	1908,9100	8.698.363	175.690.770,94
28/6/2006	1907,0600	-1,15%	1911,5300	1915,7800	1902,6800	9.153.600	177.493.181,53
27/6/2006	1929,2000	-0,68%	1939,7600	1943,1000	1922,4300	10.669.682	181.499.634,61
26/6/2006	1942,5000	-0,54%	1966,0200	1966,1500	1928,2300	8.505.519	153.129.860,82
23/6/2006	1952,9500	0,40%	1951,0300	1961,7900	1942,6900	7.692.004	147.977.785,80
22/6/2006	1945,2300	1,23%	1945,3400	1964,3700	1936,6700	12.043.638	223.638.105,48
21/6/2006	1921,6500	-1,73%	1945,4400	1945,9800	1915,9800	13.071.344	212.036.594,82
20/6/2006	1955,4100	-1,30%	1964,2400	1964,2400	1938,1900	9.123.938	143.714.363,34
19/6/2006	1981,1900	0,84%	1987,0000	1997,1800	1968,3900	8.212.939	125.138.633,64
16/6/2006	1964,7500	0,75%	2004,1300	2015,0900	1953,2100	14.626.382	265.935.186,24
15/6/2006	1950,1200	5,38%	1876,6100	1950,1200	1874,4000	12.045.374	193.299.137,00
14/6/2006	1850,5600	-0,64%	1864,2300	1870,7900	1841,4700	11.928.224	182.950.555,62
13/6/2006	1862,4800	-2,90%	1886,3900	1886,7800	1850,5500	19.032.840	321.545.521,50
09/6/2006	1918,0200	1,29%	1926,1300	1930,4300	1914,7500	9.861.748	185.852.946,08
08/6/2006	1893,6500	-0,45%	1846,5500	1903,2700	1831,7500	15.567.718	251.305.493,66
07/6/2006	1902,1800	0,09%	1885,0400	1913,2600	1860,6700	15.806.049	250.456.654,56
06/6/2006	1900,5200	-1,92%	1911,3400	1919,4900	1887,2800	15.650.287	277.287.522,86
05/6/2006	1937,8200	-2,36%	1971,8800	1971,8800	1934,0700	8.044.820	154.752.465,87
02/6/2006	1984,7300	0,52%	1991,3100	2010,2100	1960,5000	11.993.263	199.581.294,16
01/6/2006	1974,4800	-2,18%	1999,6900	2004,2800	1960,3400	11.678.148	241.064.582,60
31/5/2006	2018,4800	1,47%	1968,2000	2018,4800	1964,9200	15.902.562	307.050.948,87
30/5/2006	1989,1900	-2,81%	2036,5800	2036,5800	1984,1200	11.623.466	200.904.054,62
29/5/2006	2046,6100	0,78%	2043,8000	2059,9200	2034,1200	6.595.015	104.206.733,64
26/5/2006	2030,7300	3,24%	2000,9400	2030,7300	1999,5900	12.875.144	233.148.058,34
25/5/2006	1966,9600	0,34%	1961,4900	1979,2000	1941,5700	10.227.754	171.740.264,40
24/5/2006	1960,3800	-3,04%	2020,1500	2030,1200	1945,9300	18.186.575	302.439.423,96
23/5/2006	2021,7900	3,49%	1967,7200	2025,5300	1881,8800	26.440.268	455.007.459,30
22/5/2006	1953,7000	-5,64%	2049,6600	2049,6600	1940,3400	21.466.298	326.973.169,54
19/5/2006	2070,5600	-0,75%	2095,4200	2109,0900	2060,6500	16.328.076	263.146.554,82
18/5/2006	2086,1400	-2,72%	2141,0500	2142,6200	2053,7500	25.591.884	361.124.195,42
17/5/2006	2144,5600	-1,95%	2210,2400	2219,5700	2142,7900	18.535.866	312.355.827,03
16/5/2006	2187,3000	0,21%	2192,9900	2194,6300	2161,6700	13.459.140	265.037.131,78
15/5/2006	2182,8200	-2,51%	2215,4300	2215,4300	2182,8200	11.057.442	222.259.996,84
12/5/2006	2238,9800	-1,25%	2262,9500	2268,7600	2235,3400	77.703.264	576.471.825,76
11/5/2006	2267,4100	-0,86%	2266,3600	2272,0700	2250,4300	15.411.037	354.152.852,56
10/5/2006	2287,1500	-1,30%	2327,6300	2327,6300	2287,1500	15.697.353	345.401.864,88
09/5/2006	2317,1900	-0,28%	2329,3900	2330,8600	2315,1500	18.594.991	347.467.494,96
08/5/2006	2323,7500	0,48%	2324,1300	2332,4900	2321,3700	7.047.657	146.319.858,93
05/5/2006	2312,6700	0,56%	2310,1400	2314,9300	2304,4800	25.510.038	436.845.007,50
04/5/2006	2299,6900	0,77%	2294,3500	2308,0300	2288,7500	10.557.966	205.991.727,96
03/5/2006	2282,1000	0,64%	2272,7300	2285,5700	2265,6100	10.520.259	211.998.919,42
02/5/2006	2267,6200	1,57%	2238,4900	2272,7900	2238,4900	10.925.027	271.366.487,02
28/4/2006	2232,6600	-0,55%	2244,6600	2244,8200	2227,1000	8.746.311	181.324.400,14
27/4/2006	2244,9000	-0,70%	2265,7300	2269,4000	2240,1900	9.014.903	198.361.453,78
26/4/2006	2260,6800	0,99%	2238,1900	2262,1500	2237,9000	12.779.281	318.363.995,02
25/4/2006	2238,4900	-1,39%	2255,2600	2262,3600	2229,1100	12.668.744	298.662.979,38
20/4/2006	2270,0500	-1,21%	2296,6000	2296,6000	2257,8600	8.277.043	204.367.213,84
19/4/2006	2297,9700	0,96%	2288,9700	2308,4300	2288,9700	6.685.043	152.289.186,88
18/4/2006	2276,2200	0,04%	2284,4700	2286,9800	2276,0200	5.380.832	131.654.815,34
13/4/2006	2275,3500	-0,31%	2283,1000	2298,4300	2272,6400	5.754.001	129.597.378,98
12/4/2006	2282,3800	-1,04%	2294,4900	2296,3200	2280,5900	7.856.716	189.567.640,18
11/4/2006	2306,2500	-1,63%	2342,3800	2342,6000	2306,2500	8.691.068	204.546.408,82
10/4/2006	2344,4200	-0,15%	2353,8800	2354,9000	2333,5400	17.399.936	346.164.398,44
07/4/2006	2347,8700	1,03%	2329,4800	2348,4600	2323,4600	10.449.188	236.140.153,78
06/4/2006	2323,8200	2,28%	2282,0500	2329,6600	2277,7100	15.987.964	449.061.759,50
05/4/2006	2271,9600	0,22%	2270,6700	2274,5500	2261,9300	8.978.422	219.583.229,12
04/4/2006	2267,0800	0,50%	2260,0200	2281,2500	2248,5700	11.096.732	290.343.500,96
03/4/2006	2255,8000	0,15%	2251,2100	2268,3700	2250,8400	7.042.839	150.393.103,04
31/3/2006	2252,4100	-0,07%	2247,2500	2252,4100	2233,8200	7.794.756	183.794.520,30
30/3/2006	2254,0800	0,95%	2246,8700	2254,0800	2237,0900	8.314.005	165.332.594,78
29/3/2006	2232,7700	0,40%	2222,2500	2235,2500	2213,3800	8.013.938	181.770.651,60
28/3/2006	2223,9100	-1,30%	2258,9000	2258,9000	2210,0600	27.992.172	307.174.465,14
27/3/2006	2253,0900	-1,01%	2268,4900	2268,4900	2253,0900	5.697.743	124.925.583,36
24/3/2006	2276,1800	0,33%	2274,3600	2278,9000	2260,1500	7.714.000	151.027.095,30
23/3/2006	2268,6400	-0,14%	2270,4300	2280,6300	2268,6400	13.737.547	299.489.291,08
22/3/2006	2271,9100	-0,72%	2282,8400	2282,8400	2265,6300	9.821.393	211.811.495,61
21/3/2006	2288,4500	-0,32%	2294,1700	2294,1700	2275,9600	7.011.215	140.065.707,28
20/3/2006	2295,8400	0,27%	2302,8300	2314,2100	2289,7600	7.281.522	152.748.687,90
17/3/2006	2289,5900	1,32%	2288,1000	2291,2900	2270,5400	12.888.690	299.790.155,50
16/3/2006	2259,7200	1,51%	2229,0500	2268,7100	2225,8400	10.374.229	220.276.838,44
15/3/2006	2226,0300	0,10%	2235,4000	2252,5500	2226,0300	11.948.658	225.376.520,64
14/3/2006	2223,7900	-1,46%	2258,7400	2271,7700	2223,7900	12.607.220	237.320.944,20
13/3/2006	2256,7200	1,48%	2234,0300	2258,7400	2230,1600	7.289.924	154.174.591,12
10/3/2006	2223,8100	0,35%	2231,1000	2232,9600	2206,5200	8.375.247	184.526.556,08
09/3/2006	2216,1400	2,36%	2210,1500	2222,1000	2200,8800	13.004.132	285.988.052,30
08/3/2006	2164,9900	-0,23%	2150,3600	2179,9900	2123,6800	22.605.400	468.751.732,16
07/3/2006	2170,0300	-2,46%	2246,5100	2246,5100	2157,3800	18.533.120	414.724.087,16
03/3/2006	2224,7100	-0,97%	2247,8900	2265,7700	2224,4300	10.388.101	243.525.959,69
02/3/2006	2246,4700	-1,93%	2289,6400	2297,2600	2246,4700	64.261.342	943.166.081,70
01/3/2006	2290,6100	-1,88%	2338,7800	2338,7800	2290,6100	15.489.556	359.628.187,68
28/2/2006	2334,4400	0,30%	2329,8500	2336,5400	2309,7200	13.648.203	279.279.546,54
27/2/2006	2327,4600	-0,83%	2354,1700	2366,9600	2327,4600	12.850.224	251.840.998,44
24/2/2006	2346,8700	0,51%	2341,7100	2352,6000	2327,8700	9.556.441	206.040.074,26
23/2/2006	2334,9500	0,62%	2337,0400	2342,5300	2319,4700	12.614.846	276.677.017,36
22/2/2006	2320,6500	1,35%	2312,6100	2340,3100	2312,3100	19.045.149	490.366.792,94
21/2/2006	2289,7500	0,87%	2279,2500	2301,0400	2278,1500	10.863.484	223.779.716,38
20/2/2006	2270,1000	0,91%	2252,5100	2274,1400	2252,1300	6.858.299	124.638.285,42
17/2/2006	2249,7200	0,33%	2254,4900	2257,6800	2239,4500	9.882.302	212.736.600,98
16/2/2006	2242,2400	1,17%	2219,7700	2252,1900	2219,7700	13.040.125	265.620.838,16
15/2/2006	2216,2200	-0,09%	2228,3300	2239,0800	2210,6600	9.220.498	181.062.438,14
14/2/2006	2218,2000	-0,84%	2231,1100	2253,5600	2218,2000	8.594.340	174.001.809,18
13/2/2006	2237,0800	-1,36%	2270,2100	2272,3100	2232,1600	9.067.827	160.370.456,52
10/2/2006	2267,8600	-0,45%	2277,7100	2291,4600	2267,8600	10.796.742	189.032.578,26
09/2/2006	2278,1800	1,45%	2258,0900	2279,9400	2256,8500	11.075.376	234.765.810,22
08/2/2006	2245,6300	0,61%	2229,3200	2248,8200	2228,0200	8.861.414	179.495.469,45
07/2/2006	2231,9100	-0,08%	2244,6300	2246,0500	2225,3200	11.960.773	245.165.918,38
06/2/2006	2233,6000	1,25%	2222,6000	2233,6000	2217,5200	6.641.703	140.357.633,30
03/2/2006	2205,9900	-0,46%	2228,0300	2228,0300	2205,2100	9.830.586	204.410.085,36
02/2/2006	2216,2800	1,36%	2206,3200	2219,9400	2198,1100	10.773.983	210.317.137,00
01/2/2006	2186,5800	0,53%	2180,4600	2189,5400	2170,9700	9.917.214	197.891.456,14
31/1/2006	2175,0700	0,45%	2169,1600	2195,5500	2167,6900	12.095.565	245.283.669,94
30/1/2006	2165,2600	-0,06%	2176,1600	2176,1600	2156,3800	7.251.305	150.667.798,54
27/1/2006	2166,6300	-0,95%	2207,8400	2211,4300	2158,7900	17.159.454	401.053.876,62
26/1/2006	2187,4000	-0,51%	2205,7900	2214,1700	2184,3200	9.443.182	185.115.858,50
25/1/2006	2198,6700	-0,29%	2214,0600	2224,6300	2198,6700	15.894.522	367.708.760,98
24/1/2006	2205,1100	1,50%	2182,9400	2205,3600	2177,5000	11.741.943	240.807.508,08
23/1/2006	2172,5200	-1,10%	2182,8200	2182,8200	2162,3300	10.318.451	229.498.067,98
20/1/2006	2196,6500	0,65%	2187,1900	2207,8000	2181,8700	16.216.874	345.683.304,20
19/1/2006	2182,4300	1,86%	2165,3600	2182,4300	2153,1700	12.154.365	249.374.721,94
18/1/2006	2142,6700	-1,37%	2146,0000	2150,6900	2133,7300	11.993.923	244.817.487,26
17/1/2006	2172,4600	0,27%	2152,9000	2191,4900	2145,2100	13.182.545	265.869.254,46
16/1/2006	2166,5700	1,43%	2148,5200	2169,8600	2145,4100	10.633.933	214.179.482,68
13/1/2006	2135,9700	-0,15%	2121,8900	2135,9700	2113,1900	12.861.313	257.506.766,17
12/1/2006	2139,1000	-0,07%	2138,4500	2146,0000	2124,2000	11.573.247	242.059.924,66
11/1/2006	2140,6400	0,88%	2126,9100	2153,8100	2126,9100	20.033.840	442.791.856,39
10/1/2006	2121,9200	1,30%	2088,7500	2123,9700	2080,5800	18.844.500	384.355.488,12
09/1/2006	2094,7600	1,08%	2106,9000	2114,0500	2086,9300	15.254.759	318.809.354,46
05/1/2006	2072,3500	0,23%	2069,2600	2075,5900	2054,7500	9.295.278	180.136.074,76
04/1/2006	2067,6400	1,22%	2061,9400	2071,6800	2051,6000	11.757.714	234.160.905,90
03/1/2006	2042,7700	1,20%	2018,8000	2044,4800	2017,7900	8.974.584	169.857.274,88
02/1/2006	2018,5300	-0,03%	2020,8600	2029,1100	2018,5000	4.985.547	71.977.002,26
30/12/2005	2019,0400	0,22%	2017,1000	2019,0400	2005,7200	4.460.917	90.302.765,62
29/12/2005	2014,6400	0,67%	2006,5700	2016,2000	2002,0800	5.653.154	92.470.445,30
28/12/2005	2001,3200	-0,48%	2010,7900	2010,7900	1996,9500	14.598.900	162.990.573,88
27/12/2005	2011,0300	1,52%	1983,7900	2011,0300	1983,7900	5.537.857	100.863.816,98
23/12/2005	1980,9900	0,42%	1977,3700	1986,5500	1975,0200	5.192.596	84.398.334,18
22/12/2005	1972,7300	-0,92%	1991,3000	1993,6700	1968,2200	9.971.098	185.400.752,84
21/12/2005	1991,1400	-0,32%	1999,9100	2005,0400	1988,4800	9.786.052	198.845.606,56
20/12/2005	1997,4900	-0,65%	2008,3000	2008,3000	1997,3700	9.154.775	176.212.033,66
19/12/2005	2010,5100	-0,21%	2020,3900	2023,4100	2008,1600	8.022.592	160.669.598,78
16/12/2005	2014,7200	0,84%	2007,7100	2014,7200	1995,4900	10.382.854	226.961.129,02
15/12/2005	1997,8900	1,28%	1971,1800	1997,8900	1969,0000	14.478.961	212.771.953,26
14/12/2005	1972,6400	0,77%	1958,0300	1979,6900	1958,0300	7.404.080	165.597.198,10
13/12/2005	1957,5700	-0,22%	1966,0700	1966,1200	1956,5900	6.592.612	137.954.011,46
12/12/2005	1961,9000	0,74%	1958,9900	1967,4700	1957,8500	7.179.786	149.317.276,92
09/12/2005	1947,4600	-0,18%	1940,5800	1958,8500	1939,2900	5.216.924	111.845.903,60
08/12/2005	1950,9300	-0,75%	1955,5700	1965,6600	1950,7800	8.406.206	151.905.860,10
07/12/2005	1965,6600	0,40%	1975,2000	1975,5300	1957,8500	8.172.382	182.124.994,20
06/12/2005	1957,8500	0,19%	1957,2900	1961,9500	1952,6200	6.027.157	124.510.761,48
05/12/2005	1954,1100	0,44%	1947,1400	1959,3200	1943,2400	6.852.768	98.396.218,76
02/12/2005	1945,6200	0,57%	1941,0700	1951,0300	1934,6700	7.883.231	161.315.581,98
01/12/2005	1934,6700	1,09%	1931,2600	1938,6900	1913,8400	9.375.921	195.857.551,86
30/11/2005	1913,8400	-1,78%	1948,2900	1948,5700	1913,4300	13.195.590	272.985.418,76
29/11/2005	1948,5700	-0,20%	1957,3000	1957,3000	1937,5800	10.379.249	173.893.630,76
28/11/2005	1952,4800	0,35%	1943,8900	1962,8300	1943,8900	7.537.284	137.196.340,61
25/11/2005	1945,6100	-0,16%	1959,0700	1961,0900	1942,0700	6.959.143	138.741.599,38
24/11/2005	1948,7800	-0,24%	1959,9000	1960,2200	1941,4200	11.619.770	153.519.699,50
23/11/2005	1953,4200	-0,43%	1966,2800	1967,3400	1948,7900		,00
22/11/2005	1961,8400	0,51%	1956,8100	1966,8600	1955,1000	8.225.025	167.460.713,22
21/11/2005	1951,8600	-0,91%	1961,8900	1963,9500	1947,6500	6.074.734	127.656.971,52
18/11/2005	1969,6900	0,59%	1963,1500	1970,3300	1955,9400	7.563.310	161.701.331,22
17/11/2005	1958,0800	1,54%	1935,9500	1959,6000	1935,5600	8.792.110	188.696.010,98
16/11/2005	1928,3200	0,40%	1921,5800	1928,8100	1903,5300	8.092.714	160.777.392,80
15/11/2005	1920,6900	-0,18%	1927,7200	1937,4200	1917,1600	8.681.503	175.759.029,00
14/11/2005	1924,0900	0,64%	1907,8400	1927,1500	1907,2100	10.062.240	201.621.200,62
11/11/2005	1911,8900	1,13%	1904,7700	1913,1600	1903,2900	8.009.866	174.459.747,08
10/11/2005	1890,5000	-0,65%	1907,1000	1907,1000	1884,9300	6.617.445	128.142.800,37
09/11/2005	1902,8800	0,16%	1907,7700	1909,4900	1901,5500	6.751.408	125.610.359,72
08/11/2005	1899,8400	0,32%	1895,1400	1904,8100	1895,1400	6.521.708	121.539.347,78
07/11/2005	1893,8500	0,00%	1895,7100	1898,0100	1886,0500	5.859.093	118.003.616,70
04/11/2005	1893,7700	0,58%	1885,6600	1894,2700	1877,5500	11.135.878	214.018.733,06
03/11/2005	1882,9100	1,34%	1868,1300	1883,2900	1868,1300	10.011.072	206.228.849,34
02/11/2005	1858,0900	0,41%	1849,8100	1860,3100	1849,8100	6.977.803	141.707.181,34
01/11/2005	1850,5700	0,75%	1841,9500	1850,7200	1839,8900	5.388.882	106.666.684,20
31/10/2005	1836,7100	1,20%	1821,7700	1836,8600	1821,3800	8.339.419	169.357.496,82
27/10/2005	1814,8900	0,33%	1808,8800	1816,0700	1798,4500	6.620.025	129.773.908,02
26/10/2005	1808,9400	0,02%	1816,3100	1818,1700	1805,2700	7.429.510	141.269.171,60
25/10/2005	1808,5300	0,00%	1816,4000	1822,3400	1806,2900	6.090.854	109.586.471,08
24/10/2005	1808,6000	0,52%	1803,5000	1812,8000	1792,4600	6.157.686	108.396.377,52
21/10/2005	1799,2400	-0,48%	1801,1400	1805,7000	1795,4800	6.824.942	131.407.952,14
20/10/2005	1807,9900	-0,39%	1841,7400	1841,7400	1801,7900	7.130.910	144.130.127,62
19/10/2005	1815,1000	-2,01%	1839,0900	1839,0900	1808,4000	10.788.288	216.569.622,14
18/10/2005	1852,3100	-0,08%	1856,3200	1859,9100	1850,0100	6.678.997	117.506.252,90
17/10/2005	1853,7200	0,05%	1867,4500	1867,4500	1847,0900	5.685.204	96.957.340,16
14/10/2005	1852,8400	-0,58%	1860,4200	1861,6400	1846,9700	7.337.917	146.623.857,68
13/10/2005	1863,7400	-1,19%	1881,1400	1889,2800	1860,7900	8.260.217	159.561.230,40
12/10/2005	1886,2300	0,47%	1873,0600	1886,6200	1870,9000	10.821.534	211.678.176,42
11/10/2005	1877,3200	0,65%	1865,2200	1880,1400	1865,2200	8.416.116	152.824.018,88
10/10/2005	1865,1100	0,25%	1862,0100	1873,9800	1859,9800	4.600.107	87.380.714,18
07/10/2005	1860,5400	0,19%	1850,0400	1866,8000	1849,8400	6.148.856	115.788.699,62
06/10/2005	1857,1000	-1,03%	1866,9300	1867,0000	1854,8500	8.386.804	161.635.444,28
05/10/2005	1876,4200	-0,06%	1871,0600	1878,4600	1863,7000	6.218.529	126.427.674,86
04/10/2005	1877,6100	-0,46%	1887,3800	1897,3300	1872,4100	18.543.645	482.511.706,12
03/10/2005	1886,2500	0,53%	1876,3300	1888,4000	1871,7900	7.847.076	169.442.573,56
30/9/2005	1876,3300	1,42%	1864,8300	1890,2400	1864,8300	12.049.669	254.181.547,76
29/9/2005	1850,1000	0,26%	1849,3800	1856,7200	1842,4000	13.546.203	283.730.537,30
28/9/2005	1845,3200	0,66%	1836,3100	1849,1300	1836,3100	9.822.725	191.314.010,12
27/9/2005	1833,3100	0,16%	1830,9000	1837,7400	1827,7400	9.531.211	180.342.775,32
26/9/2005	1830,4700	1,82%	1805,1100	1831,4800	1805,1100	10.718.596	205.212.202,05
23/9/2005	1797,6700	1,00%	1783,2200	1799,6900	1783,2200	14.528.049	175.283.977,92
22/9/2005	1779,9500	0,11%	1776,6800	1784,8300	1770,6200	10.883.632	204.784.956,22
21/9/2005	1778,0700	-1,02%	1794,3200	1794,3200	1776,9500	9.638.558	179.371.038,90
20/9/2005	1796,4300	-0,32%	1805,5300	1811,0600	1795,0500	6.055.216	107.832.169,40
19/9/2005	1802,2000	-0,57%	1806,0100	1812,8400	1798,0300	5.621.238	101.868.623,80
16/9/2005	1812,4700	0,31%	1802,2900	1813,3700	1798,7300	27.326.827	489.200.984,84
15/9/2005	1806,8700	0,46%	1793,7900	1806,8700	1793,6700	8.943.087	161.407.659,16
14/9/2005	1798,5700	0,21%	1792,7300	1803,1700	1791,6800	7.319.109	120.492.267,29
13/9/2005	1794,8400	-0,51%	1801,2700	1803,6200	1791,0000	8.464.373	144.081.551,71
12/9/2005	1803,9800	-0,73%	1818,6300	1819,9400	1799,5000	6.733.694	115.742.960,82
09/9/2005	1817,2200	-0,61%	1823,3400	1829,2300	1807,4800	57.799.448	994.431.921,90
08/9/2005	1828,4600	-0,68%	1837,1800	1838,7800	1824,6200	6.715.514	124.306.029,04
07/9/2005	1841,0200	-0,03%	1843,7600	1854,4900	1837,7400	6.170.205	113.652.532,66
06/9/2005	1841,5900	0,54%	1833,6100	1842,3300	1830,2300	6.841.392	131.492.522,34
05/9/2005	1831,6600	0,04%	1830,9400	1838,6700	1828,2600	4.230.250	74.732.131,18
02/9/2005	1830,8500	0,16%	1828,3600	1834,6100	1824,3200	7.601.656	139.879.402,82
01/9/2005	1827,9500	1,48%	1814,7700	1827,9500	1807,8700	8.400.556	149.497.200,34
31/8/2005	1801,2500	0,99%	1801,5800	1810,6400	1797,4100	8.737.914	167.572.069,74
30/8/2005	1783,6700	0,73%	1779,4900	1787,4500	1770,8800	7.363.991	128.012.227,12
29/8/2005	1770,8000	-1,02%	1778,8400	1778,8400	1760,5700	4.464.718	77.087.203,76
26/8/2005	1788,9600	-0,04%	1795,4600	1807,3000	1786,8300	6.044.843	105.398.165,66
25/8/2005	1789,6000	-0,39%	1778,4400	1798,9900	1775,1600	8.014.418	137.776.880,54
24/8/2005	1796,5700	-1,38%	1811,2400	1814,1800	1794,8900	7.586.335	141.738.468,07
23/8/2005	1821,6200	-1,14%	1838,7400	1838,8300	1820,5200	5.956.353	107.837.088,42
22/8/2005	1842,5500	-0,41%	1852,7200	1855,8500	1839,8900	4.316.129	71.501.037,44
19/8/2005	1850,0500	0,65%	1834,9000	1854,7300	1834,9000	5.672.068	91.841.220,06
18/8/2005	1838,1100	0,67%	1835,5400	1843,8600	1832,5100	6.122.263	95.356.457,00
17/8/2005	1825,9500	0,00%	1824,1400	1828,5600	1808,8000	6.309.772	118.623.362,86
16/8/2005	1825,8700	-0,29%	1838,7400	1841,1200	1817,9200	5.894.676	119.985.570,76
12/8/2005	1831,1500	-1,21%	1853,6700	1853,9200	1826,7700	5.658.290	124.059.171,98
11/8/2005	1853,5500	-0,32%	1856,0000	1856,0100	1847,1100	6.435.393	126.662.001,54
10/8/2005	1859,5900	0,69%	1850,9400	1860,6900	1850,9400	7.114.228	136.832.411,58
09/8/2005	1846,8800	-0,33%	1860,1300	1861,2100	1843,9300	6.185.624	112.253.600,60
08/8/2005	1852,9600	1,11%	1836,8800	1854,1700	1832,8600	5.031.167	90.501.632,84
05/8/2005	1832,6300	-0,51%	1835,5600	1842,8300	1823,8400	6.355.895	128.293.640,24
04/8/2005	1841,9500	-0,65%	1850,1800	1854,0500	1839,0900	5.791.907	117.763.269,80
03/8/2005	1853,9800	0,85%	1839,7600	1853,9800	1822,4800	7.352.962	154.837.485,10
02/8/2005	1838,3900	0,50%	1826,2100	1839,3300	1823,7700	5.916.247	119.555.491,22
01/8/2005	1829,1700	0,27%	1833,3100	1833,5600	1808,5100	5.920.629	110.919.500,40
29/7/2005	1824,2700	-1,15%	1842,4000	1849,2600	1818,5600	8.207.269	164.186.945,68
28/7/2005	1845,4700	-0,28%	1853,3600	1859,2600	1842,6900	8.663.813	170.913.038,86
27/7/2005	1850,7100	0,76%	1839,7200	1851,2400	1838,7900	7.720.172	155.382.867,24
26/7/2005	1836,7800	0,23%	1827,8900	1837,1900	1821,3700	6.264.722	126.375.078,42
25/7/2005	1832,5300	0,15%	1826,5000	1837,3300	1826,5000	11.143.956	259.561.842,22
22/7/2005	1829,7700	0,13%	1827,5100	1834,4100	1824,5900	8.180.566	171.616.333,72
21/7/2005	1827,3700	0,59%	1817,7700	1839,7700	1814,3700	12.664.515	285.817.219,18
20/7/2005	1816,7300	-0,90%	1835,6500	1835,6500	1811,4200	61.891.650	1.474.230.450,93
19/7/2005	1833,2400	3,01%	1786,2400	1837,0700	1786,2400	10.910.500	223.672.916,68
18/7/2005	1779,6900	1,81%	1753,0300	1780,5900	1753,0300	7.131.688	152.404.861,72
15/7/2005	1747,9800	0,09%	1742,5700	1753,4900	1741,2000	7.153.796	144.665.525,90
14/7/2005	1746,4900	-0,23%	1757,8700	1757,8700	1743,1100	7.190.198	141.737.756,26
13/7/2005	1750,5900	-0,05%	1752,0500	1759,8500	1746,1700	6.670.028	128.294.211,70
12/7/2005	1751,4000	-0,21%	1750,4400	1754,3900	1744,1500	6.703.343	132.985.764,90
11/7/2005	1755,0500	0,46%	1749,5600	1766,9400	1749,5600	6.058.262	130.843.791,02
08/7/2005	1747,0100	1,15%	1749,0600	1749,2400	1739,7200	6.035.762	119.684.747,74
07/7/2005	1727,1600	-1,34%	1751,7600	1751,7600	1701,1500	8.518.891	163.871.961,04
06/7/2005	1750,6600	0,99%	1742,1300	1753,7400	1739,5800	7.727.594	152.108.322,92
05/7/2005	1733,5400	0,57%	1725,9500	1734,0300	1724,4700	8.916.878	150.965.721,74
04/7/2005	1723,7000	-0,17%	1723,3500	1726,5600	1714,7200	5.945.913	110.695.551,96
01/7/2005	1726,6100	0,72%	1727,8700	1736,6800	1723,4100	8.726.198	183.252.005,86
30/6/2005	1714,2900	0,62%	1707,9000	1722,2000	1702,0000	11.848.924	232.717.623,24
29/6/2005	1703,6900	-1,31%	1728,1400	1729,7000	1701,3200	9.986.564	208.346.258,62
28/6/2005	1726,3000	1,22%	1712,4200	1728,4200	1711,3500	6.376.359	122.034.585,24
27/6/2005	1705,4600	-0,28%	1700,7100	1714,1900	1699,2700	8.052.524	151.740.440,66
24/6/2005	1710,1700	0,09%	1701,7300	1712,4800	1694,5700	6.099.484	111.301.494,66
23/6/2005	1708,5800	1,22%	1685,8300	1714,9200	1684,8200	7.192.939	139.351.111,09
22/6/2005	1687,9400	-1,69%	1713,5900	1713,8300	1685,4500	5.568.659	105.577.637,70
21/6/2005	1716,9400	-1,44%	1732,6700	1739,4500	1713,6200	6.004.023	114.341.143,24
17/6/2005	1742,0600	-0,50%	1747,7500	1750,9200	1738,0000	8.796.063	143.667.944,88
16/6/2005	1750,7400	0,69%	1743,3800	1760,6800	1743,2300	9.294.258	193.801.250,82
15/6/2005	1738,6900	1,45%	1716,7400	1739,4800	1700,2200	6.780.116	134.262.495,40
14/6/2005	1713,7700	-1,30%	1728,2600	1728,2600	1709,6300	7.764.331	152.143.077,36
13/6/2005	1736,2600	-0,30%	1737,9600	1742,6200	1731,3400	4.922.281	98.735.040,94
10/6/2005	1741,5600	0,74%	1722,3800	1743,2200	1722,3800	7.096.085	138.198.606,86
09/6/2005	1728,7300	0,33%	1719,9100	1735,7900	1717,2200	7.963.875	147.736.690,16
08/6/2005	1723,0600	0,47%	1716,7700	1725,0300	1711,8600	6.883.376	134.733.285,76
07/6/2005	1715,0100	-0,10%	1718,6900	1727,0300	1706,2800	8.754.399	162.870.898,74
06/6/2005	1716,8100	1,36%	1696,6600	1720,0000	1696,6600	10.341.805	200.025.794,70
03/6/2005	1693,8300	1,50%	1668,1000	1694,8800	1665,9500	9.337.925	173.288.009,40
02/6/2005	1668,8400	0,53%	1662,6800	1673,6300	1661,5100	6.062.859	115.748.655,94
01/6/2005	1660,1100	0,35%	1656,9400	1667,2400	1654,1000	6.553.730	116.678.716,52
31/5/2005	1654,4000	-0,74%	1668,8600	1675,0200	1650,8900	8.603.179	150.285.133,22
30/5/2005	1666,7900	0,54%	1649,7500	1666,7900	1645,4500	3.192.538	52.929.026,86
27/5/2005	1657,7600	-0,64%	1674,3000	1678,7900	1655,3500	7.797.400	140.299.451,24
26/5/2005	1668,4000	2,42%	1640,8200	1672,9700	1640,8200	12.320.336	213.374.659,82
25/5/2005	1628,9600	0,55%	1612,2800	1629,6200	1612,2800	7.665.600	134.989.840,82
24/5/2005	1620,0000	0,45%	1610,0000	1621,6400	1606,8300	4.454.274	74.461.388,76
23/5/2005	1612,7600	-0,25%	1611,3800	1620,4400	1611,3600	4.992.679	90.524.439,12
20/5/2005	1616,7700	1,34%	1600,8800	1617,3200	1596,5200	7.711.340	144.687.744,25
19/5/2005	1595,3200	0,54%	1594,7800	1597,5100	1585,2800	11.662.197	223.705.152,04
18/5/2005	1586,7500	-1,21%	1603,3300	1603,3300	1585,1600	5.440.537	97.452.738,32
17/5/2005	1606,1700	-0,28%	1607,6300	1613,9500	1603,6400	4.055.081	74.683.162,94
16/5/2005	1610,7600	0,44%	1603,3800	1615,1800	1603,3800	3.545.628	69.368.509,00
13/5/2005	1603,6600	-0,35%	1609,6600	1609,8700	1599,6100	5.032.228	95.438.925,68
12/5/2005	1609,3600	0,00%	1606,7600	1616,7400	1606,7100	6.156.752	114.365.350,18

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.%