Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.213,75

5,03 (0,42%)

Άνοιγμα 1.208,31
Υψηλό 1.216,03
Χαμηλό 1.205,64

Όγκος 32.635.893
Τζίρος 193.145.154 €
Πράξεις 46.385

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/6/2007	5933,7900	0,81%	5886,6800	5933,7900	5883,6400	106.863.640	1.674.635.867,03
28/6/2007	5886,0200	0,72%	5845,9600	5902,8300	5845,9600	34.011.945	374.645.349,75
27/6/2007	5844,0700	-0,87%	5895,6200	5895,6200	5839,8900	31.828.957	291.947.455,25
26/6/2007	5895,2600	-0,37%	5917,0800	5917,4300	5863,6600	40.593.013	382.161.434,90
25/6/2007	5917,1800	-0,59%	5951,3500	5951,9000	5902,3900	57.242.646	444.600.632,28
22/6/2007	5952,1700	-0,45%	5957,3200	5991,4300	5940,5100	60.304.083	384.071.157,41
21/6/2007	5979,2800	-0,36%	6000,2300	6000,4200	5951,7500	45.710.789	394.145.593,98
20/6/2007	6000,8200	0,43%	5975,8600	6026,6700	5975,8600	55.273.837	524.922.549,91
19/6/2007	5975,0000	-0,49%	6004,0300	6018,5100	5968,0000	59.715.541	397.259.447,86
18/6/2007	6004,1800	0,34%	6001,2300	6036,4700	5982,0800	43.542.341	335.092.443,64
15/6/2007	5984,0600	0,84%	5935,2200	6004,7300	5935,2200	32.508.260	343.095.084,93
14/6/2007	5934,3600	0,68%	5895,9500	5966,3000	5895,9500	50.899.971	417.781.028,90
13/6/2007	5894,0500	-0,36%	5915,0700	5915,2600	5860,0200	43.992.668	396.557.754,21
12/6/2007	5915,5700	-0,48%	5944,2900	5962,6600	5907,8200	43.838.678	328.040.081,34
11/6/2007	5943,9000	0,20%	5933,7100	5972,1300	5933,7100	57.520.117	310.706.372,49
08/6/2007	5932,2100	0,22%	5916,4400	5935,4100	5847,6500	42.899.308	449.073.876,01
07/6/2007	5919,0000	-0,69%	5960,4200	5969,7900	5911,3800	44.018.885	318.986.674,29
06/6/2007	5959,8900	-0,42%	5986,0600	5993,8500	5922,0100	42.005.441	362.454.296,19
05/6/2007	5984,9300	-0,28%	6003,8300	6050,2100	5973,1000	45.753.748	396.301.321,16
04/6/2007	6001,9100	-1,12%	6071,0400	6084,5200	5990,0500	39.371.271	367.833.316,31
01/6/2007	6070,1400	-0,11%	6078,6700	6079,7300	6043,0800	40.643.030	410.491.222,57
31/5/2007	6076,7200	1,38%	5995,9900	6078,6200	5995,9900	51.625.209	564.015.438,02
30/5/2007	5994,2400	-0,70%	6009,8400	6023,9000	5957,3800	38.820.304	322.570.112,76
29/5/2007	6036,7600	0,51%	6005,6500	6049,8200	6005,6500	31.505.068	313.998.894,83
25/5/2007	6006,2600	-0,24%	6019,4200	6019,4200	5978,2000	31.540.194	317.277.439,85
24/5/2007	6020,5100	0,13%	6006,8500	6021,2800	5974,3400	33.900.639	299.832.452,14
23/5/2007	6012,8800	0,65%	5974,1800	6022,4700	5974,1800	38.558.548	349.275.058,34
22/5/2007	5974,1100	-0,15%	5987,3200	5991,7700	5955,2000	32.976.755	331.620.037,34
21/5/2007	5983,2400	0,22%	5971,0700	6003,0200	5971,0700	37.097.033	323.956.342,34
18/5/2007	5970,2500	0,46%	5943,1200	5984,6800	5941,1800	31.976.238	313.689.439,55
17/5/2007	5942,8900	0,08%	5938,8400	5976,6000	5938,8400	35.768.566	308.413.465,80
16/5/2007	5938,0600	0,70%	5896,8700	5938,3900	5895,2100	37.975.238	300.077.272,82
15/5/2007	5896,9100	1,30%	5821,3300	5896,9100	5821,3300	38.839.145	365.773.066,91
14/5/2007	5821,1500	1,29%	5794,4600	5821,1500	5782,0400	41.794.691	274.641.450,18
11/5/2007	5746,7500	-0,29%	5762,4300	5762,4300	5683,8900	37.801.159	525.669.853,99
10/5/2007	5763,3400	0,53%	5733,3700	5798,4300	5733,3700	31.053.632	443.054.902,03
09/5/2007	5733,0700	0,09%	5727,8900	5766,1000	5694,2300	28.815.153	307.930.866,26
08/5/2007	5727,6400	-1,48%	5813,5600	5813,9200	5726,6500	24.081.213	288.340.034,20
07/5/2007	5813,7000	0,40%	5790,9200	5828,5800	5790,9200	19.112.085	164.485.770,26
04/5/2007	5790,8000	0,57%	5757,6600	5796,0800	5755,0500	24.159.505	287.511.345,18
03/5/2007	5757,8100	-0,24%	5771,8600	5813,2300	5735,4600	23.490.007	305.337.177,00
02/5/2007	5771,5800	0,60%	5737,3300	5814,2900	5737,3300	29.120.569	387.714.518,44
30/4/2007	5737,1600	-1,29%	5811,6100	5813,9100	5737,1600	22.412.750	,00
27/4/2007	5811,9500	-1,40%	5894,6100	5894,6400	5799,2600	34.061.246	371.818.996,06
26/4/2007	5894,6500	0,42%	5870,2900	5925,1700	5870,2900	34.288.979	364.452.222,57
25/4/2007	5869,8600	1,01%	5811,2400	5873,4300	5811,2400	29.642.388	286.701.343,22
24/4/2007	5811,1600	-0,57%	5837,6200	5851,1300	5782,2500	29.660.948	353.538.257,86
23/4/2007	5844,5700	-0,44%	5870,4500	5894,6900	5836,1700	27.521.461	182.209.966,74
20/4/2007	5870,2100	1,40%	5789,5000	5892,5000	5789,5000	36.000.726	366.335.595,26
19/4/2007	5788,9900	-0,55%	5772,2000	5796,1200	5718,7500	48.374.020	671.923.976,91
18/4/2007	5821,2000	-1,11%	5886,6000	5886,7900	5812,5800	30.668.811	306.967.071,21
17/4/2007	5886,6600	-0,29%	5887,4900	5903,0300	5857,8200	31.730.982	417.686.579,79
16/4/2007	5903,8900	1,26%	5830,9600	5906,9300	5830,9500	31.732.274	398.837.793,60
13/4/2007	5830,6100	0,95%	5776,1200	5838,1700	5776,1200	31.640.817	383.486.568,01
12/4/2007	5775,8600	-0,43%	5800,4200	5800,5000	5760,6500	25.913.273	308.071.141,64
11/4/2007	5800,6900	1,03%	5741,6200	5809,5900	5738,7100	36.623.925	461.913.880,29
10/4/2007	5741,5800	0,79%	5697,0000	5760,3400	5697,0000	21.440.862	,00
05/4/2007	5696,5600	-0,03%	5699,4200	5707,9500	5684,7300	16.446.661	230.540.219,78
04/4/2007	5698,4900	1,09%	5637,1900	5705,6100	5637,1700	24.746.020	23.789.332.165,00
03/4/2007	5636,9200	0,54%	5606,9800	5679,4800	5606,9800	34.229.697	411.420.895,25
02/4/2007	5606,6700	-0,48%	5633,7200	5634,0500	5599,0600	24.944.468	288.351.187,87
30/3/2007	5633,9800	-0,38%	5655,5000	5655,9800	5618,9700	24.861.655	259.865.444,87
29/3/2007	5655,6700	1,34%	5581,0500	5658,1400	5581,0500	25.130.446	298.443.196,99
28/3/2007	5580,9600	-0,90%	5631,5100	5631,5500	5565,3200	30.126.934	442.528.518,68
27/3/2007	5631,7600	-1,57%	5713,5600	5724,1100	5631,7600	24.667.401	343.680.792,86
26/3/2007	5721,6100	0,75%	5678,7700	5723,5600	5651,8900	23.730.973	276.811.419,96
23/3/2007	5678,7800	0,61%	5644,9600	5685,3500	5630,2800	27.779.180	402.742.967,73
22/3/2007	5644,6200	1,54%	5559,8300	5657,5700	5559,8300	36.238.646	514.824.000,71
21/3/2007	5558,8800	0,58%	5526,6900	5563,7200	5526,6900	23.015.274	,00
20/3/2007	5526,8900	-0,09%	5532,0800	5566,5500	5500,5700	21.901.621	258.916.204,37
19/3/2007	5531,9000	0,80%	5515,6900	5550,8400	5505,7000	21.428.094	276.105.913,98
16/3/2007	5488,0600	1,68%	5360,5400	5494,4000	5360,5400	25.119.361	403.668.583,10
15/3/2007	5397,4800	1,02%	5386,9500	5438,4200	5376,5400	24.546.915	272.700.360,77
14/3/2007	5342,8500	-1,96%	5445,5100	5445,5300	5276,1600	30.929.647	396.846.523,89
13/3/2007	5449,4900	-1,34%	5523,2300	5523,3700	5429,2400	43.729.084	348.951.444,68
12/3/2007	5523,4200	-0,35%	5542,7400	5578,7500	5514,7500	24.838.935	29.705.595.460,00
09/3/2007	5542,8000	0,61%	5509,1100	5551,3600	5490,6800	23.406.121	,00
08/3/2007	5508,9600	1,01%	5454,0100	5516,5200	5454,0000	25.467.904	278.890.516,16
07/3/2007	5453,7200	1,47%	5375,7100	5482,7200	5375,7100	34.570.553	459.265.833,78
06/3/2007	5374,8800	1,70%	5286,1800	5392,5100	5286,1800	83.889.193	916.680.555,33
05/3/2007	5285,0600	-0,97%	5186,5000	5285,0600	5170,0700	45.262.450	471.032.820,30
02/3/2007	5337,0700	0,18%	5328,1300	5406,6500	5258,9500	39.828.993	542.991.925,78
01/3/2007	5327,5700	-3,10%	5498,5100	5548,5400	5323,1600	43.933.664	563.080.155,25
28/2/2007	5498,1900	-1,32%	5568,5100	5568,6700	5410,7900	53.269.257	756.224.221,56
27/2/2007	5571,7700	-4,24%	5818,0800	5818,0800	5565,1600	53.045.904	666.426.842,99
26/2/2007	5818,4700	-0,34%	5828,5400	5846,0400	5804,9200	24.956.956	291.838.037,30
23/2/2007	5838,5800	0,40%	5814,9200	5846,6400	5799,4700	45.762.842	675.739.613,87
22/2/2007	5815,1400	1,31%	5740,2000	5826,1600	5740,1600	30.484.946	468.178.679,77
21/2/2007	5739,9900	-0,96%	5795,5500	5810,0900	5736,1800	33.905.189	399.923.403,26
20/2/2007	5795,5500	0,61%	5760,3500	5803,0500	5760,2700	31.972.393	451.421.943,46
16/2/2007	5760,3000	-0,26%	5775,7700	5781,1800	5753,1100	32.552.341	419.815.579,43
15/2/2007	5775,5200	0,76%	5732,0400	5779,5300	5732,0400	29.371.658	527.851.139,08
14/2/2007	5731,7400	1,14%	5720,1400	5735,0500	5713,7100	33.403.795	411.719.886,92
13/2/2007	5667,2500	0,95%	5613,5100	5677,3500	5607,6900	31.402.668	371.066.581,54
12/2/2007	5613,6900	-1,85%	5719,2600	5719,4300	5594,7800	44.335.064	513.076.206,20
09/2/2007	5719,3100	-0,43%	5744,0600	5751,8900	5709,0400	26.512.930	338.754.513,23
08/2/2007	5744,0000	-0,59%	5778,2300	5800,0600	5736,1400	33.591.221	407.800.634,23
07/2/2007	5778,1900	-0,69%	5818,1300	5818,1300	5755,5900	38.510.351	455.267.315,26
06/2/2007	5818,5700	-0,79%	5865,1300	5865,2900	5794,9800	37.254.530	522.540.103,27
05/2/2007	5864,9900	0,59%	5830,6600	5864,9900	5818,4200	32.523.189	354.915.934,38
02/2/2007	5830,5300	0,55%	5798,8100	5844,8400	5798,8100	36.971.869	416.333.031,83
01/2/2007	5798,5200	0,88%	5748,4900	5800,1300	5748,4900	36.339.981	463.506.163,18
31/1/2007	5747,9100	0,66%	5711,8400	5765,2300	5711,8400	31.553.611	405.826.281,06
30/1/2007	5710,3600	-0,49%	5738,4000	5738,4100	5689,6700	27.546.190	,00
29/1/2007	5738,6900	0,08%	5733,9100	5744,9900	5710,0400	26.826.213	249.619.256,56
26/1/2007	5733,8800	-0,21%	5745,2500	5760,4700	5686,5900	32.629.145	355.810.646,03
25/1/2007	5745,8500	0,05%	5742,9100	5793,8300	5728,8500	36.589.216	437.952.866,15
24/1/2007	5742,8700	1,44%	5655,1000	5749,7000	5649,6700	40.359.357	520.716.424,06
23/1/2007	5661,2600	-0,90%	5711,9600	5711,9600	5630,1700	32.597.889	389.525.953,53
22/1/2007	5712,6400	0,07%	5709,6000	5750,4900	5676,5100	39.022.811	448.888.897,10
19/1/2007	5708,7900	0,04%	5689,9000	5724,0800	5675,9400	35.121.911	385.254.602,63
18/1/2007	5706,3300	1,42%	5626,7200	5709,7700	5626,7100	35.541.785	390.095.766,76
17/1/2007	5626,3400	0,00%	5626,6200	5645,3700	5614,9900	28.194.984	323.840.264,14
16/1/2007	5626,4000	-0,60%	5660,4500	5660,5500	5615,0100	29.201.994	321.262.601,98
15/1/2007	5660,4800	0,59%	5627,2800	5673,9900	5620,5500	40.208.486	384.266.943,89
12/1/2007	5627,2200	1,29%	5555,6500	5641,7400	5555,6500	52.354.011	540.184.710,54
11/1/2007	5555,3500	1,35%	5481,5700	5565,9400	5481,5700	41.247.648	444.785.815,18
10/1/2007	5481,2400	-1,72%	5576,8400	5576,8800	5456,6100	34.573.365	441.419.577,48
09/1/2007	5577,3800	-0,23%	5589,4700	5601,2200	5558,4300	37.864.625	413.631.348,82
08/1/2007	5589,9800	0,78%	5545,9600	5589,9800	5524,6800	30.469.514	390.499.929,29
05/1/2007	5546,6100	0,54%	5516,3000	5549,6500	5488,6800	35.247.952	451.975.107,49
04/1/2007	5516,5800	0,85%	5469,7000	5516,5800	5427,1300	31.725.859	342.719.475,39
03/1/2007	5470,0600	0,67%	5434,1900	5489,0000	5431,8800	37.926.870	344.590.137,79
02/1/2007	5433,8300	1,70%	5343,4500	5435,4400	5343,4500	28.219.249	248.505.501,39
29/12/2006	5343,1200	0,12%	5341,2000	5355,0000	5327,1700	16.728.569	160.450.761,95
28/12/2006	5336,4900	0,35%	5318,2200	5343,0800	5318,2200	21.654.932	189.609.478,02
27/12/2006	5318,1300	0,24%	5308,5000	5344,2900	5305,5000	31.606.135	139.284.074,58
22/12/2006	5305,1800	-0,34%	5323,1700	5336,6700	5299,8800	19.338.437	637.613.324,88
21/12/2006	5323,0600	0,16%	5314,2400	5342,2100	5302,7400	32.617.658	443.055.164,17
20/12/2006	5314,5000	0,56%	5285,0800	5324,8800	5285,0800	27.094.684	321.298.110,28
19/12/2006	5284,7900	-0,85%	5329,6600	5331,1700	5277,5100	29.425.734	376.956.266,85
18/12/2006	5329,8800	-0,07%	5333,5300	5353,4600	5324,5700	29.282.338	291.280.626,63
15/12/2006	5333,3700	1,41%	5259,3000	5333,3700	5259,3000	31.322.456	408.635.942,54
14/12/2006	5259,0700	-0,09%	5276,9200	5297,1000	5259,0700	30.594.409	357.505.661,79
13/12/2006	5263,7600	1,34%	5194,2800	5263,7600	5194,2800	46.360.049	449.553.737,26
12/12/2006	5194,1600	0,32%	5177,2400	5198,8600	5167,7500	32.117.750	315.447.639,59
11/12/2006	5177,4900	0,58%	5147,9800	5190,1200	5147,8400	27.370.608	284.312.094,75
08/12/2006	5147,8600	-0,70%	5184,0200	5196,6400	5137,2500	29.874.523	432.480.459,00
07/12/2006	5184,0800	0,93%	5136,3600	5191,3200	5136,3600	28.799.574	350.759.987,03
06/12/2006	5136,3400	0,40%	5131,1400	5155,9500	5126,2500	27.311.828	343.842.211,63
05/12/2006	5115,9200	-0,74%	5154,2500	5174,5200	5115,9200	46.798.677	814.606.306,04
04/12/2006	5154,2100	-0,75%	5192,7800	5194,7300	5140,7200	21.798.218	238.163.998,70
01/12/2006	5193,0500	0,36%	5174,6900	5194,8700	5138,8200	30.237.342	388.316.968,31
30/11/2006	5174,3100	-0,51%	5200,8700	5222,6800	5140,0200	45.686.146	724.657.027,92
29/11/2006	5200,5900	1,30%	5133,9900	5207,6800	5133,9600	32.331.736	381.219.096,08
28/11/2006	5133,6400	-2,30%	5253,6500	5253,6500	5122,3900	37.010.989	383.866.594,92
27/11/2006	5254,3300	-0,74%	5293,1900	5302,1000	5249,9100	30.409.173	284.644.488,00
24/11/2006	5293,3100	-0,32%	5310,1600	5310,2100	5258,9900	24.577.647	284.269.604,41
23/11/2006	5310,2600	0,18%	5296,8400	5328,3700	5296,8400	46.417.113	570.225.009,17
22/11/2006	5300,7000	0,38%	5280,3900	5323,8500	5280,3900	30.144.478	318.042.864,43
21/11/2006	5280,4200	1,04%	5235,1800	5280,4200	5217,1000	23.392.851	275.031.432,55
20/11/2006	5225,9900	-0,98%	5277,7800	5277,7800	5202,5700	34.056.365	295.521.930,00
17/11/2006	5277,9500	-0,50%	5304,4500	5318,1100	5267,8200	34.840.109	327.630.541,42
16/11/2006	5304,6000	0,01%	5304,2700	5316,9500	5271,5800	32.728.254	337.014.587,86
15/11/2006	5304,3100	0,97%	5253,6600	5304,3100	5253,6200	39.696.843	365.427.791,03
14/11/2006	5253,2600	0,43%	5230,5600	5258,3900	5228,1500	30.702.631	294.666.511,61
13/11/2006	5230,6100	-0,01%	5231,0000	5257,5800	5224,6900	34.368.934	311.269.818,69
10/11/2006	5230,8900	0,99%	5179,3500	5230,8900	5158,3300	70.419.574	585.925.860,26
09/11/2006	5179,3900	0,52%	5152,6600	5191,3200	5152,6600	31.032.034	327.849.995,73
08/11/2006	5152,5700	-0,50%	5178,5800	5178,5900	5139,5900	47.001.230	389.517.520,71
07/11/2006	5178,6500	0,38%	5159,7400	5189,8500	5159,7400	27.477.224	295.016.956,20
06/11/2006	5159,2400	0,71%	5122,8700	5164,2700	5122,8700	29.436.220	298.283.235,60
03/11/2006	5122,9500	1,24%	5060,5700	5122,9500	5060,5500	25.541.917	296.998.890,85
02/11/2006	5060,2000	-0,50%	5085,5100	5096,1400	5051,9700	27.988.332	271.769.811,72
01/11/2006	5085,3800	0,71%	5072,9700	5093,3000	5068,3500	33.454.488	318.720.701,76
31/10/2006	5049,3000	0,22%	5039,5700	5078,9800	5037,5100	25.400.710	283.459.707,98
30/10/2006	5038,3000	-0,14%	5044,7500	5044,8200	4985,1800	18.220.877	191.325.777,25
27/10/2006	5045,2000	-0,56%	5073,9200	5084,1300	5041,4300	23.114.095	222.101.186,37
26/10/2006	5073,8400	0,54%	5046,6700	5096,7900	5046,6700	29.080.040	241.073.692,51
25/10/2006	5046,4000	0,10%	5041,3000	5064,9900	5041,3000	40.797.888	276.986.681,59
24/10/2006	5041,4300	0,19%	5031,9600	5054,2300	5027,7000	26.753.312	270.143.227,23
23/10/2006	5031,7000	-0,29%	5046,4800	5069,7900	5008,6300	23.404.052	209.213.387,91
20/10/2006	5046,4000	1,19%	4987,1400	5050,1800	4987,1400	30.801.977	354.461.598,54
19/10/2006	4987,1300	0,34%	4970,1600	4998,3600	4956,9000	32.534.729	305.745.310,46
18/10/2006	4970,2900	0,90%	4926,2600	4970,2900	4923,5400	45.431.047	285.307.961,28
17/10/2006	4926,1900	-0,63%	4957,2500	4957,2800	4910,9900	23.974.941	245.972.097,18
16/10/2006	4957,3100	-0,51%	4982,6400	4999,9200	4943,3900	24.580.442	273.566.182,11
13/10/2006	4982,5700	0,14%	4975,6300	5003,7200	4971,7300	34.162.293	401.819.524,12
12/10/2006	4975,3700	1,83%	4885,7400	4975,3700	4885,7400	33.033.149	338.473.180,33
11/10/2006	4885,8400	0,47%	4866,3000	4893,4500	4855,0700	31.213.273	362.716.088,98
10/10/2006	4862,8300	0,81%	4823,6600	4870,9100	4823,6600	29.730.732	274.786.096,12
09/10/2006	4823,6900	-0,22%	4833,9100	4840,6000	4814,6200	22.290.654	209.426.984,27
06/10/2006	4834,4100	-0,51%	4859,0900	4885,0200	4830,0700	33.115.210	290.292.565,02
05/10/2006	4859,0400	1,81%	4773,3200	4866,6900	4773,3200	32.445.132	369.721.947,76
04/10/2006	4772,7100	1,35%	4709,2900	4774,8900	4709,2900	23.446.813	285.261.448,53
03/10/2006	4709,2400	-0,64%	4703,7300	4725,4600	4703,2800	23.077.262	271.292.915,72
02/10/2006	4739,7200	-0,22%	4750,0800	4759,1200	4721,7400	58.621.819	932.222.601,01
29/9/2006	4750,1800	-0,48%	4773,0400	4787,0800	4738,3800	21.582.464	214.953.624,83
28/9/2006	4772,9400	-0,46%	4795,2600	4804,2400	4761,1100	24.397.583	309.069.665,79
27/9/2006	4795,1700	0,83%	4756,2100	4803,2000	4756,2100	32.740.578	388.294.943,25
26/9/2006	4755,7200	0,07%	4768,9600	4784,2300	4747,8300	25.765.995	235.563.282,92
25/9/2006	4752,4600	-0,05%	4755,2000	4792,4300	4752,4600	28.182.569	293.691.758,87
22/9/2006	4754,6900	-0,22%	4764,4500	4764,4500	4702,5600	20.163.371	243.568.773,23
21/9/2006	4765,1900	0,77%	4729,2300	4780,9000	4729,1700	32.816.367	404.070.626,89
20/9/2006	4728,8200	1,15%	4675,2600	4732,0200	4671,4000	28.421.523	253.918.186,73
19/9/2006	4675,0800	0,05%	4672,6100	4685,9400	4651,0500	18.323.552	194.291.543,68
18/9/2006	4672,9400	-0,66%	4704,3200	4708,2600	4667,5700	19.268.289	161.880.849,15
15/9/2006	4703,7700	0,85%	4664,0500	4703,7700	4655,3200	19.993.224	226.896.108,59
14/9/2006	4664,1400	-0,79%	4701,6500	4724,7100	4658,1400	21.829.226	241.166.158,35
13/9/2006	4701,3300	0,06%	4699,4400	4760,2200	4699,4400	24.147.797	257.351.692,85
12/9/2006	4698,7300	0,20%	4689,4400	4708,3500	4677,6900	20.142.833	187.996.813,31
11/9/2006	4689,4700	-0,04%	4691,3900	4698,2200	4653,6000	25.180.875	219.854.543,74
08/9/2006	4691,5100	0,73%	4658,3100	4707,6700	4658,3100	24.559.900	158.838.327,71
07/9/2006	4657,5500	-0,93%	4669,0500	4669,0500	4633,4800	19.242.455	182.785.578,03
06/9/2006	4701,3600	-0,96%	4747,0300	4765,1900	4690,8100	24.590.177	209.090.007,20
05/9/2006	4746,9900	0,09%	4742,6200	4758,1700	4714,9000	25.681.516	228.671.059,61
04/9/2006	4742,7900	0,72%	4708,8100	4751,0200	4708,8000	23.030.981	230.113.202,96
01/9/2006	4708,7300	1,45%	4658,7500	4709,3000	4658,7500	27.533.889	293.208.736,96
31/8/2006	4641,5000	1,48%	4573,3400	4641,5000	4573,3400	28.069.202	349.939.211,09
30/8/2006	4573,7800	-0,22%	4607,0200	4610,8300	4569,1800	30.719.225	320.789.429,01
29/8/2006	4583,8800	0,45%	4564,7100	4629,1300	4564,7100	23.461.600	234.874.475,27
28/8/2006	4563,4600	-0,99%	4608,6900	4616,2400	4538,2500	20.816.786	163.877.515,80
25/8/2006	4608,9500	-1,87%	4696,9400	4697,1800	4606,0000	23.445.090	255.707.533,61
24/8/2006	4696,9100	0,08%	4692,9200	4712,3600	4675,6200	27.544.016	306.352.276,50
23/8/2006	4693,1100	-0,03%	4694,5600	4700,5700	4664,0500	15.222.477	133.438.746,52
22/8/2006	4694,3700	-0,35%	4710,9400	4738,3600	4682,6400	24.057.259	241.488.859,09
21/8/2006	4710,8300	0,06%	4707,6000	4718,3400	4692,4900	23.177.289	190.356.046,30
18/8/2006	4707,8800	0,40%	4688,6300	4710,7200	4678,9200	17.583.072	191.527.217,13
17/8/2006	4689,1700	0,14%	4682,8300	4710,9000	4680,5700	23.122.131	228.091.099,50
16/8/2006	4682,7500	1,50%	4614,6800	4686,5400	4614,6300	24.591.386	251.836.567,72
14/8/2006	4613,7100	1,04%	4566,5400	4621,1400	4566,5400	16.376.684	129.815.909,88
11/8/2006	4566,0000	0,27%	4554,7800	4580,7400	4554,7800	20.851.234	152.465.515,45
10/8/2006	4553,8800	-1,06%	4600,8200	4600,8200	4523,1600	21.858.929	165.616.958,41
09/8/2006	4602,5600	0,46%	4581,5700	4602,5600	4549,3600	21.231.862	151.827.946,36
08/8/2006	4581,5700	-1,09%	4632,1800	4653,3900	4580,8800	21.691.790	181.124.621,56
07/8/2006	4632,0300	0,71%	4598,6100	4632,0300	4555,7400	19.561.605	228.782.197,94
04/8/2006	4599,2600	1,36%	4537,5900	4609,2800	4537,5900	39.199.894	413.875.298,40
03/8/2006	4537,5300	-0,05%	4550,1900	4559,8100	4520,9400	43.782.566	323.190.577,35
02/8/2006	4539,6300	0,69%	4508,2800	4547,1000	4508,2800	20.560.961	201.206.135,88
01/8/2006	4508,6200	0,33%	4493,4300	4531,3900	4483,2500	21.416.393	207.013.514,25
31/7/2006	4493,8500	0,77%	4460,0300	4500,9800	4460,0300	17.730.926	185.926.025,48
28/7/2006	4459,7200	-0,23%	4470,2100	4494,0700	4450,9500	22.994.083	248.756.992,69
27/7/2006	4470,1700	1,68%	4396,5100	4474,2000	4396,5100	28.819.372	367.647.709,88
26/7/2006	4396,3300	0,09%	4404,5400	4409,9700	4390,2600	15.238.419	158.715.206,82
25/7/2006	4392,1600	1,43%	4330,6700	4403,6400	4330,6700	22.603.335	247.712.534,69
24/7/2006	4330,4300	0,41%	4303,8500	4346,5000	4303,8500	13.028.510	136.552.849,85
21/7/2006	4312,7000	-0,72%	4343,3300	4343,3300	4298,7800	16.369.291	180.521.437,27
20/7/2006	4344,0800	1,86%	4266,6200	4351,5100	4266,6200	23.310.029	251.982.845,74
19/7/2006	4264,7600	0,35%	4263,8100	4285,2600	4251,5200	19.305.361	191.843.322,69
18/7/2006	4250,0800	1,19%	4199,8200	4250,0800	4199,4600	20.525.167	172.733.606,85
17/7/2006	4199,9600	-3,19%	4336,9400	4336,9600	4190,4000	24.077.071	221.923.404,38
14/7/2006	4338,4200	-0,16%	4344,0000	4344,0000	4270,6600	26.271.191	,00
13/7/2006	4345,4100	-2,24%	4443,9300	4443,9400	4328,7600	24.663.554	,00
12/7/2006	4445,1000	0,83%	4408,6100	4455,5000	4408,6100	20.646.634	,00
11/7/2006	4408,3300	0,98%	4365,1500	4419,5700	4346,8600	18.760.145	,00
10/7/2006	4365,5400	0,34%	4350,1700	4365,5400	4326,7800	11.367.760	,00
07/7/2006	4350,5900	0,10%	4346,2800	4359,1600	4313,2300	16.356.451	,00
06/7/2006	4346,2400	-0,43%	4365,1700	4388,3400	4336,0600	18.699.286	,00
05/7/2006	4365,2200	-1,84%	4446,6400	4446,6600	4354,1400	21.111.776	,00
04/7/2006	4446,8200	0,27%	4435,1500	4458,5000	4429,3100	14.524.732	,00
03/7/2006	4435,0500	-0,59%	4461,3100	4478,7500	4406,0700	19.003.642	184.430.360,98
30/6/2006	4461,1500	3,19%	4324,8900	4461,1500	4324,8900	47.571.663	,00
29/6/2006	4323,1500	1,87%	4244,4400	4323,1500	4244,4400	22.218.442	,00
28/6/2006	4243,7600	-0,99%	4285,5000	4285,6300	4231,6300	21.191.298	,00
27/6/2006	4286,0000	-0,46%	4306,0000	4313,0200	4263,3500	23.038.572	,00
26/6/2006	4305,7600	-0,35%	4342,9900	4343,1600	4279,1500	24.719.127	,00
23/6/2006	4321,0000	0,15%	4314,5800	4344,5800	4306,7700	24.464.301	,00
22/6/2006	4314,6800	1,31%	4260,2200	4354,5400	4260,2200	29.944.332	,00
21/6/2006	4258,8300	-1,76%	4334,4600	4334,4600	4245,0100	35.036.864	,00
20/6/2006	4335,1900	-1,07%	4380,9500	4380,9500	4300,4200	32.044.877	,00
19/6/2006	4382,1900	1,58%	4315,6300	4408,0300	4315,6300	28.693.981	,00
16/6/2006	4314,0500	0,55%	4292,4400	4417,0000	4287,6600	39.988.640	,00
15/6/2006	4290,3500	5,50%	4125,9300	4290,3500	4125,9300	37.298.403	,00
14/6/2006	4066,5900	-0,32%	4080,2500	4103,7200	4044,8400	39.328.621	,00
13/6/2006	4079,5300	-3,35%	4217,8200	4217,8200	4047,9400	52.894.476	,00
09/6/2006	4220,9800	1,55%	4158,1500	4240,0200	4158,1400	25.845.387	,00
08/6/2006	4156,6800	-0,87%	4188,9900	4188,9900	4033,5500	37.824.320	,00
07/6/2006	4193,3700	0,02%	4192,3800	4216,6300	4092,6500	41.652.748	,00
06/6/2006	4192,5600	-2,62%	4303,5100	4303,5100	4183,2400	39.087.143	,00
05/6/2006	4305,4800	-2,23%	4402,6000	4402,6000	4296,5800	21.413.901	,00
02/6/2006	4403,5500	0,51%	4419,1100	4461,5800	4357,0200	28.024.421	,00
01/6/2006	4381,3800	-2,30%	4450,6100	4458,2400	4358,5500	30.852.832	,00
31/5/2006	4484,7300	1,32%	4376,1200	4484,7300	4368,5800	32.938.545	,00
30/5/2006	4426,1500	-2,93%	4539,9000	4539,9000	4414,6700	27.891.529	,00
29/5/2006	4559,8300	0,88%	4546,2200	4583,2800	4528,6900	22.118.886	,00
26/5/2006	4519,8700	3,33%	4443,6200	4519,8700	4443,6200	30.767.812	,00
25/5/2006	4374,3100	0,50%	4354,1100	4399,1200	4313,9900	24.887.275	,00
24/5/2006	4352,6800	-3,31%	4497,7000	4519,5700	4326,1700	38.943.546	,00
23/5/2006	4501,6900	3,41%	4377,4200	4506,1700	4190,1400	57.194.583	,00
22/5/2006	4353,3500	-6,15%	4592,4900	4592,4900	4327,5700	50.096.200	,00
19/5/2006	4638,5500	-0,55%	4683,1200	4717,5600	4606,1600	35.222.611	,00
18/5/2006	4664,3800	-2,76%	4778,0700	4781,1600	4580,2900	60.181.576	,00
17/5/2006	4796,8900	-2,08%	4942,0500	4964,4800	4793,5400	57.424.196	,00
16/5/2006	4898,6800	0,26%	4901,5000	4906,9800	4837,0400	54.722.534	,00
15/5/2006	4886,1600	-2,52%	4960,0800	4960,0800	4886,1600	35.966.209	,00
12/5/2006	5012,2500	-1,10%	5057,4800	5070,4200	4999,3600	97.698.616	,00
11/5/2006	5067,9400	-0,71%	5065,4400	5075,6100	5031,7000	36.219.565	,00
10/5/2006	5104,0700	-1,00%	5173,0900	5175,2800	5104,0700	38.863.997	,00
09/5/2006	5155,5500	-0,27%	5181,8400	5186,2400	5151,0400	46.531.039	,00
08/5/2006	5169,4600	0,83%	5153,2800	5183,6700	5152,0900	37.838.622	,00
05/5/2006	5126,8100	0,60%	5116,6600	5130,6900	5110,5400	52.331.179	,00
04/5/2006	5096,0700	0,88%	5072,5100	5111,1700	5067,4800	35.268.307	,00
03/5/2006	5051,8500	0,63%	5030,8600	5057,3000	5017,7300	28.968.097	,00
02/5/2006	5020,0700	1,62%	4953,3500	5027,9700	4953,3500	28.881.828	,00
28/4/2006	4940,2600	-0,50%	4962,7400	4962,7400	4926,8400	25.966.111	,00
27/4/2006	4964,9100	-0,72%	5009,1900	5019,0200	4956,1000	29.000.603	,00
26/4/2006	5000,7200	1,07%	4944,6300	5003,6400	4944,6300	34.056.393	,00
25/4/2006	4947,6300	-1,22%	4983,7500	4996,2600	4921,6200	30.200.714	,00
20/4/2006	5008,7700	-0,92%	5055,2400	5055,2400	4988,0600	19.437.016	,00
19/4/2006	5055,0300	0,00%	5034,6500	5077,8300	5034,6500	21.748.670	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%