Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.019,26

-13,97 (-0,69%)

Άνοιγμα 2.033,22
Υψηλό 2.036,52
Χαμηλό 2.009,36

Όγκος 44.567.138
Τζίρος 254.191.259 €
Πράξεις 54.833

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2007	4922,2100	0,85%	4913,3200	4924,5800	4902,8500	25.755.617	398.203.361,12
03/7/2007	4880,5200	0,42%	4876,3300	4905,6400	4876,3300	27.319.291	414.601.621,77
02/7/2007	4859,9600	0,33%	4834,1400	4859,9600	4820,2400	22.893.303	372.822.108,56
29/6/2007	4843,7800	0,97%	4835,0600	4843,7800	4799,2000	88.466.143	1.603.401.677,62
28/6/2007	4797,2700	0,87%	4786,1900	4804,2200	4778,5600	17.340.265	315.421.940,65
27/6/2007	4755,9700	-0,68%	4779,6600	4779,6600	4751,0600	14.652.484	229.234.533,44
26/6/2007	4788,6600	-0,55%	4797,1300	4799,0600	4764,8700	19.066.410	324.139.348,95
25/6/2007	4815,1000	-0,72%	4824,3600	4829,1600	4806,2100	15.319.138	220.712.391,57
22/6/2007	4850,1500	-0,55%	4856,2000	4879,7500	4843,1500	15.689.830	243.635.297,98
21/6/2007	4876,8700	-0,45%	4889,3300	4894,3000	4855,8700	18.553.036	313.352.395,96
20/6/2007	4898,9300	0,27%	4916,5300	4927,1900	4892,3600	32.866.724	456.836.073,35
19/6/2007	4885,9500	-0,48%	4907,5700	4921,2500	4880,5500	37.327.605	368.177.874,49
18/6/2007	4909,4800	0,18%	4912,0200	4936,4400	4891,8200	18.836.187	257.862.055,79
15/6/2007	4900,5100	0,85%	4881,5200	4914,6000	4870,4500	17.101.076	292.923.492,97
14/6/2007	4859,0000	0,89%	4857,3500	4876,1100	4854,3100	23.574.507	407.185.537,06
13/6/2007	4816,2300	-0,53%	4825,6900	4832,9600	4796,1500	21.463.185	331.251.329,11
12/6/2007	4841,8600	-0,52%	4862,5900	4879,9500	4836,9000	16.707.828	255.555.499,65
11/6/2007	4867,3500	0,34%	4870,3500	4884,5700	4859,4300	13.512.737	203.304.917,17
08/6/2007	4850,8300	0,25%	4803,4500	4855,5000	4781,3700	23.356.862	402.982.929,44
07/6/2007	4838,8700	-0,70%	4864,7400	4878,1400	4829,5300	20.052.844	312.235.581,28
06/6/2007	4873,1300	-0,52%	4901,1700	4903,7900	4843,5500	19.264.091	273.896.401,61
05/6/2007	4898,4300	-0,39%	4926,6700	4950,4500	4889,9100	20.860.267	305.090.095,62
04/6/2007	4917,6700	-1,12%	4968,9100	4978,6600	4906,6100	18.603.215	354.239.444,63
01/6/2007	4973,2100	0,02%	4967,9200	4976,5900	4948,8100	19.072.897	337.298.417,55
31/5/2007	4972,1900	1,17%	4967,8300	4979,0800	4962,9900	30.366.320	535.810.015,36
30/5/2007	4914,9000	-0,47%	4918,2600	4927,2800	4878,9800	22.098.734	360.159.205,64
29/5/2007	4938,2700	0,38%	4924,0600	4952,4800	4924,0600	15.431.312	262.338.740,55
25/5/2007	4919,5200	-0,34%	4910,2900	4922,4100	4899,7400	16.854.216	314.164.064,42
24/5/2007	4936,1400	0,23%	4920,6800	4936,1400	4893,4200	15.712.560	272.762.107,38
23/5/2007	4924,6800	0,66%	4908,5000	4932,8200	4902,3000	17.776.259	311.161.248,22
22/5/2007	4892,2800	-0,27%	4909,8100	4911,1800	4886,9500	17.212.024	273.192.328,76
21/5/2007	4905,4600	0,38%	4908,0400	4922,7300	4892,9200	17.353.629	267.170.251,70
18/5/2007	4886,8300	0,46%	4872,0100	4900,6100	4865,6900	15.386.021	269.982.896,77
17/5/2007	4864,6600	-0,07%	4889,4400	4896,5200	4864,6600	15.214.759	239.891.233,80
16/5/2007	4868,2500	0,37%	4848,3900	4868,7300	4843,3500	15.997.364	255.752.626,30
15/5/2007	4850,4000	1,16%	4806,6000	4850,4000	4805,8100	19.134.042	322.583.108,39
14/5/2007	4794,9300	1,13%	4778,0800	4796,1500	4771,4100	13.445.446	229.246.256,31
11/5/2007	4741,5700	-0,54%	4734,8500	4741,5700	4698,6800	27.030.287	500.389.010,92
10/5/2007	4767,0900	0,49%	4763,9500	4802,0600	4759,8200	19.530.917	407.665.625,44
09/5/2007	4743,9200	0,05%	4768,4100	4775,8300	4718,7800	18.911.411	314.732.353,63
08/5/2007	4741,6500	-1,63%	4816,5500	4818,8900	4740,8100	14.805.420	256.679.111,57
07/5/2007	4820,0600	0,51%	4814,6500	4832,9100	4806,2200	11.640.579	173.501.329,79
04/5/2007	4795,3700	0,55%	4771,3500	4800,0300	4768,5700	15.109.129	264.053.380,71
03/5/2007	4769,2800	-0,14%	4799,1600	4810,4800	4750,1900	14.544.095	278.047.254,56
02/5/2007	4775,8600	0,82%	4789,4600	4799,5800	4766,2100	18.978.778	398.086.961,13
30/4/2007	4736,8300	-1,16%	4786,1700	4799,2400	4736,8300	12.335.482	280.315.631,79
27/4/2007	4792,6200	-1,28%	4829,8600	4835,2200	4781,8200	18.809.050	333.151.245,31
26/4/2007	4854,7100	0,37%	4870,2700	4881,3600	4841,1600	16.370.317	340.961.683,33
25/4/2007	4836,8400	0,95%	4799,4600	4839,0400	4792,8500	14.713.182	283.806.378,99
24/4/2007	4791,1000	-0,56%	4821,8200	4831,4300	4766,5500	18.178.560	328.844.818,84
23/4/2007	4818,1200	-0,55%	4859,9800	4865,3000	4815,6900	11.594.610	201.829.410,53
20/4/2007	4844,6800	1,41%	4822,3000	4861,5000	4820,9600	23.851.758	463.866.874,94
19/4/2007	4777,2100	-0,59%	4759,7600	4784,5300	4717,9700	37.970.085	685.045.793,57
18/4/2007	4805,3800	-0,93%	4846,6800	4852,5200	4797,7100	16.730.913	294.591.645,98
17/4/2007	4850,2600	-0,32%	4852,2200	4863,5200	4825,7500	18.726.337	373.715.973,16
16/4/2007	4865,9700	1,20%	4825,1200	4869,0100	4825,1200	19.411.776	366.654.076,46
13/4/2007	4808,4600	1,00%	4780,9900	4814,1000	4779,8400	16.949.482	335.134.059,79
12/4/2007	4761,0800	-0,47%	4765,9700	4775,0600	4753,1400	17.126.603	286.408.479,82
11/4/2007	4783,6900	1,00%	4734,9500	4791,7900	4733,5300	20.352.062	406.882.963,68
10/4/2007	4736,2500	0,91%	4704,5600	4748,8400	4700,3700	12.888.671	246.910.246,07
05/4/2007	4693,4400	-0,05%	4709,4300	4709,4300	4686,0600	10.587.785	207.703.594,81
04/4/2007	4695,7700	0,99%	4679,9400	4705,2800	4675,5800	15.120.824	280.346.682,47
03/4/2007	4649,5300	0,51%	4654,4900	4685,7600	4649,5300	22.944.189	402.001.909,73
02/4/2007	4625,8100	-0,37%	4627,4300	4643,4400	4616,6100	17.078.017	291.137.732,22
30/3/2007	4643,1400	-0,50%	4659,0400	4664,1800	4629,4000	16.901.248	308.024.773,68
29/3/2007	4666,3600	1,35%	4624,0200	4666,3600	4624,0200	15.688.206	259.663.122,73
28/3/2007	4604,0700	-0,86%	4635,4400	4635,4400	4592,9800	22.801.398	477.179.553,25
27/3/2007	4644,1000	-1,57%	4712,8600	4719,2600	4644,1000	16.517.002	320.228.373,19
26/3/2007	4718,1000	0,86%	4665,4000	4718,1000	4660,5900	14.680.013	275.701.631,84
23/3/2007	4678,0100	0,55%	4635,6000	4683,0700	4635,4200	19.823.569	390.573.610,70
22/3/2007	4652,6300	1,63%	4641,3000	4658,5700	4636,7800	23.774.869	478.135.458,06
21/3/2007	4578,2300	0,60%	4564,3300	4578,2300	4554,2100	15.480.551	258.470.745,77
20/3/2007	4550,7900	-0,05%	4571,2900	4580,2700	4527,8500	14.331.992	263.150.953,61
19/3/2007	4553,0500	0,76%	4538,1100	4567,4400	4528,7000	12.495.038	251.701.192,01
16/3/2007	4518,8000	1,55%	4416,5600	4522,3100	4416,5600	19.390.027	380.766.232,64
15/3/2007	4449,6400	1,07%	4437,8000	4478,3100	4428,0800	15.187.318	287.435.847,93
14/3/2007	4402,4800	-1,85%	4357,9400	4402,6000	4344,2900	20.843.030	366.806.956,18
13/3/2007	4485,5600	-1,30%	4540,6000	4544,6700	4466,3100	32.302.958	320.814.573,21
12/3/2007	4544,7400	-0,26%	4565,1600	4584,8300	4534,3300	14.401.407	277.921.096,28
09/3/2007	4556,6200	0,51%	4537,0900	4563,8100	4515,9200	16.413.378	312.496.271,27
08/3/2007	4533,3500	1,40%	4497,8100	4533,3500	4475,7900	15.987.027	268.375.436,55
07/3/2007	4470,7300	1,46%	4458,5300	4489,6200	4446,5700	24.406.191	420.540.342,11
06/3/2007	4406,5500	1,42%	4361,2900	4420,0100	4361,2900	64.048.355	863.872.733,38
05/3/2007	4344,7900	-0,72%	4261,4100	4344,7900	4245,1600	30.441.027	427.766.675,81
02/3/2007	4376,3000	0,14%	4417,4000	4434,8700	4311,3300	27.994.883	503.143.096,75
01/3/2007	4370,0300	-2,97%	4516,5900	4547,3400	4363,3400	30.193.491	514.444.683,12
28/2/2007	4503,9600	-1,34%	4492,7400	4546,3500	4441,3000	37.850.476	699.674.863,41
27/2/2007	4565,0800	-4,05%	4717,7200	4718,6000	4557,6700	34.391.636	606.990.102,24
26/2/2007	4757,7700	-0,49%	4774,1500	4787,7300	4751,2400	14.947.466	254.260.634,15
23/2/2007	4781,3900	0,39%	4751,7600	4789,3300	4750,6300	35.292.747	636.456.580,73
22/2/2007	4762,9200	1,19%	4734,5300	4773,5000	4734,5300	22.652.077	441.129.325,26
21/2/2007	4706,9800	-1,09%	4753,0300	4773,4400	4705,3800	22.698.846	366.994.511,58
20/2/2007	4758,7900	0,76%	4743,7300	4762,6000	4735,9300	21.595.166	419.232.578,03
16/2/2007	4722,7800	-0,21%	4740,0000	4740,0000	4713,9000	16.169.389	331.230.871,59
15/2/2007	4732,7600	0,72%	4724,0000	4735,1100	4707,1200	22.066.963	505.092.326,51
14/2/2007	4699,0000	1,11%	4690,7600	4703,0800	4683,9800	23.054.292	380.112.764,69
13/2/2007	4647,4900	0,84%	4605,5500	4655,2100	4601,8900	18.325.154	332.693.141,12
12/2/2007	4608,6100	-1,70%	4668,1400	4668,1400	4592,7700	24.406.842	410.676.385,24
09/2/2007	4688,5400	-0,35%	4707,7700	4709,8900	4676,4500	16.464.212	299.664.857,56
08/2/2007	4705,0300	-0,53%	4735,2400	4750,8400	4700,7100	19.593.743	364.203.220,12
07/2/2007	4729,9100	-0,68%	4747,3400	4760,9600	4710,4700	22.041.131	407.951.699,13
06/2/2007	4762,1700	-0,84%	4797,2000	4799,3400	4745,4400	23.398.022	466.137.867,36
05/2/2007	4802,5300	0,48%	4771,2500	4802,5300	4765,9700	18.098.128	295.090.527,67
02/2/2007	4779,7100	0,54%	4759,9100	4790,0200	4757,9800	22.329.515	356.438.977,09
01/2/2007	4754,0600	0,93%	4741,4900	4754,0600	4733,5700	24.734.700	422.618.024,50
31/1/2007	4710,2400	0,79%	4674,6800	4720,2500	4674,6800	21.394.347	372.846.312,66
30/1/2007	4673,4500	-0,46%	4689,8700	4694,0800	4655,7800	16.795.231	279.982.943,59
29/1/2007	4695,0400	0,14%	4678,1900	4698,2100	4670,2700	13.728.050	213.175.081,64
26/1/2007	4688,6700	-0,24%	4655,9700	4710,1900	4651,1200	17.108.816	315.984.248,79
25/1/2007	4699,7500	0,03%	4710,9800	4739,7600	4686,3600	21.044.378	393.690.864,64
24/1/2007	4698,2100	1,38%	4627,2900	4698,7500	4619,5900	24.077.074	474.506.186,38
23/1/2007	4634,2000	-0,91%	4659,4300	4668,8700	4604,8800	19.178.807	353.330.227,22
22/1/2007	4676,6600	-0,04%	4696,0800	4709,6200	4650,6200	22.764.410	408.709.576,54
19/1/2007	4678,3100	0,06%	4663,0300	4693,0500	4652,9800	22.204.547	348.755.843,16
18/1/2007	4675,5400	1,30%	4638,6600	4679,3700	4631,1000	22.404.614	348.764.070,50
17/1/2007	4615,4800	0,06%	4607,8700	4629,2000	4607,3500	17.359.836	286.473.665,10
16/1/2007	4612,5900	-0,56%	4619,1400	4630,6200	4605,9200	18.288.457	282.527.935,18
15/1/2007	4638,6200	0,50%	4642,1000	4648,3400	4606,1200	25.185.311	331.273.972,95
12/1/2007	4615,4700	1,16%	4604,1900	4624,8800	4595,5100	37.317.815	483.220.472,57
11/1/2007	4562,6000	1,22%	4534,8000	4574,0000	4529,0200	26.827.119	388.816.437,94
10/1/2007	4507,4400	-1,68%	4562,0900	4562,0900	4488,6800	24.260.011	402.074.190,79
09/1/2007	4584,2300	-0,39%	4603,9800	4609,9200	4574,3900	25.054.246	363.129.698,38
08/1/2007	4602,3300	0,93%	4561,9300	4602,7800	4547,0000	19.592.582	352.592.378,44
05/1/2007	4560,1400	0,52%	4513,0400	4560,1400	4510,2600	23.458.354	399.509.305,01
04/1/2007	4536,6900	1,00%	4495,5200	4536,6900	4460,9900	18.979.275	303.653.137,09
03/1/2007	4491,6700	0,56%	4467,6600	4509,9200	4464,8700	21.831.894	296.263.107,06
02/1/2007	4466,6200	1,65%	4416,6800	4467,4500	4403,6100	16.245.645	214.336.825,18
29/12/2006	4394,1300	0,13%	4396,2700	4404,4400	4382,0100	8.603.384	131.133.505,67
28/12/2006	4388,6300	0,24%	4395,6800	4399,7200	4380,8700	10.563.405	143.068.315,27
27/12/2006	4378,3300	0,30%	4364,4300	4393,3000	4364,4300	6.917.072	99.672.348,67
22/12/2006	4365,0400	-0,69%	4393,2000	4399,6800	4362,3500	9.530.436	164.821.630,78
21/12/2006	4395,4300	0,31%	4395,8600	4402,0500	4373,6700	14.272.022	237.527.036,43
20/12/2006	4382,0600	0,77%	4364,4100	4384,2600	4364,4100	16.647.341	286.088.053,24
19/12/2006	4348,7200	-0,66%	4378,7800	4378,7800	4339,3300	18.646.107	335.013.295,38
18/12/2006	4377,7800	-0,01%	4390,9700	4396,5900	4370,6900	15.412.923	238.055.495,54
15/12/2006	4378,3600	1,20%	4336,9600	4378,3600	4336,9600	20.075.884	351.624.592,30
14/12/2006	4326,4400	-0,02%	4342,2900	4357,8300	4326,4400	18.553.763	306.621.708,30
13/12/2006	4327,5200	1,32%	4279,7100	4327,5200	4272,5300	18.531.960	283.084.978,20
12/12/2006	4270,9400	0,27%	4257,7900	4275,4900	4247,8900	19.139.498	260.434.175,51
11/12/2006	4259,2900	0,68%	4240,7600	4265,9700	4240,3600	14.569.726	236.873.571,86
08/12/2006	4230,5100	-0,44%	4261,2300	4265,1100	4219,5100	17.584.110	288.234.105,68
07/12/2006	4249,3800	0,91%	4215,3200	4257,2900	4213,7400	16.657.193	289.412.965,45
06/12/2006	4210,9100	0,45%	4202,9500	4226,4500	4198,5000	16.952.470	310.500.924,46
05/12/2006	4191,9600	-0,47%	4235,6800	4235,6800	4191,9600	37.337.614	779.975.278,71
04/12/2006	4211,8400	-0,70%	4243,4900	4244,0400	4201,9300	12.329.058	206.940.894,64
01/12/2006	4241,6400	0,50%	4219,1000	4242,9700	4194,8700	20.474.869	356.314.330,04
30/11/2006	4220,5000	-0,25%	4239,2000	4250,8600	4189,2900	34.078.999	680.849.576,67
29/11/2006	4231,2700	1,27%	4214,7200	4238,4200	4209,2900	20.397.700	343.516.677,55
28/11/2006	4178,2600	-2,19%	4240,5100	4244,1500	4168,1900	21.861.045	333.078.736,39
27/11/2006	4271,8300	-0,84%	4307,5100	4314,1400	4269,8500	13.200.736	208.575.119,51
24/11/2006	4308,1700	-0,32%	4317,0200	4320,1400	4277,8800	14.210.871	232.425.317,10
23/11/2006	4321,8500	0,10%	4313,8600	4340,1200	4313,8600	30.667.386	517.108.720,96
22/11/2006	4317,5900	0,25%	4319,9000	4336,0300	4309,3200	17.065.534	273.318.617,63
21/11/2006	4306,9700	0,83%	4280,6300	4306,9700	4260,7000	14.042.046	235.086.061,06
20/11/2006	4271,3600	-1,01%	4305,8300	4305,8300	4250,1400	21.598.727	255.605.027,55
17/11/2006	4314,9000	-0,37%	4334,8200	4344,0800	4305,4700	16.973.646	267.947.838,68
16/11/2006	4331,0900	0,11%	4319,8300	4337,6300	4304,5800	18.984.443	289.225.008,26
15/11/2006	4326,3900	1,10%	4291,6400	4326,3900	4291,2400	23.105.653	307.220.552,33
14/11/2006	4279,1400	0,51%	4274,0900	4281,7200	4258,2500	17.279.196	247.490.775,82
13/11/2006	4257,5400	-0,07%	4265,7700	4278,2300	4250,9200	17.790.634	253.838.657,93
10/11/2006	4260,7200	1,08%	4200,4500	4260,7200	4199,7100	25.452.128	337.216.259,70
09/11/2006	4215,4000	0,54%	4213,6800	4223,7800	4210,5100	17.523.224	272.197.779,86
08/11/2006	4192,6800	-0,69%	4207,6100	4210,7100	4184,9700	35.967.236	341.493.714,23
07/11/2006	4221,6200	0,27%	4231,8600	4231,8600	4208,0000	15.919.078	245.694.724,00
06/11/2006	4210,1400	0,79%	4187,0900	4212,3600	4183,3300	14.722.694	220.138.709,75
03/11/2006	4177,0400	0,94%	4151,2400	4177,7300	4144,7600	13.667.659	243.357.162,74
02/11/2006	4137,9700	-0,40%	4141,2700	4163,7700	4131,2700	14.047.557	223.854.630,40
01/11/2006	4154,4400	0,63%	4149,6600	4163,0800	4141,8700	13.823.834	213.422.056,47
31/10/2006	4128,6000	0,28%	4117,3000	4152,9200	4115,5600	15.617.795	248.876.893,98
30/10/2006	4117,0500	-0,10%	4100,7500	4117,0500	4075,4000	10.967.396	165.034.417,10
27/10/2006	4121,1400	-0,63%	4141,5000	4152,9800	4119,7600	13.849.050	184.014.871,12
26/10/2006	4147,3500	0,41%	4153,3900	4169,7500	4142,6800	17.902.218	195.901.543,23
25/10/2006	4130,6000	0,10%	4138,5500	4146,3700	4127,3500	16.077.420	211.366.702,86
24/10/2006	4126,3900	0,25%	4128,0500	4135,5100	4113,4900	16.732.728	232.539.137,42
23/10/2006	4116,0300	-0,34%	4121,8600	4151,1800	4099,6100	11.902.108	160.405.736,24
20/10/2006	4129,9300	1,04%	4104,2600	4130,7000	4104,2600	18.192.594	287.395.853,93
19/10/2006	4087,4500	0,20%	4077,8400	4098,4500	4070,5600	16.048.180	238.275.805,47
18/10/2006	4079,3600	1,02%	4054,7800	4079,3600	4034,3000	23.045.229	226.046.136,26
17/10/2006	4038,1300	-0,64%	4053,9100	4056,0900	4029,2200	12.813.320	201.695.282,67
16/10/2006	4064,0300	-0,41%	4098,0300	4099,3900	4052,2900	13.285.005	215.747.173,71
13/10/2006	4080,8900	0,13%	4097,7800	4097,7800	4072,2600	20.023.307	341.167.494,06
12/10/2006	4075,4800	1,68%	4014,9900	4075,4800	4013,9000	17.361.174	285.212.366,22
11/10/2006	4008,1900	0,15%	4008,3900	4013,0100	3986,3300	18.943.691	305.012.033,22
10/10/2006	4002,2700	0,60%	3979,9100	4015,7500	3979,9100	16.811.882	214.495.000,32
09/10/2006	3978,3100	-0,15%	3982,1300	3995,1600	3972,1300	11.316.832	166.557.867,71
06/10/2006	3984,4700	-0,70%	4014,8600	4033,7500	3983,5400	21.952.403	237.658.996,67
05/10/2006	4012,6200	1,91%	3984,5100	4017,1100	3979,9500	20.688.148	315.837.409,84
04/10/2006	3937,3700	1,14%	3902,1200	3942,6100	3900,0800	14.827.202	237.713.802,78
03/10/2006	3893,0500	-0,63%	3894,9200	3907,3400	3887,0900	14.736.026	248.038.190,40
02/10/2006	3917,7300	-0,34%	3926,5600	3937,7200	3903,1800	50.467.828	892.912.100,45
29/9/2006	3931,0500	-0,55%	3953,7400	3963,8800	3921,9300	12.452.919	184.800.792,01
28/9/2006	3952,9600	-0,40%	3971,9200	3978,7000	3940,9100	17.102.999	286.696.154,92
27/9/2006	3968,6600	0,83%	3961,9400	3978,5300	3953,7200	20.787.115	346.025.274,53
26/9/2006	3936,1000	0,07%	3944,8300	3958,9200	3929,3800	13.502.643	193.363.797,28
25/9/2006	3933,5100	-0,02%	3948,4000	3968,2600	3933,5100	14.648.712	234.476.416,87
22/9/2006	3934,2100	-0,49%	3925,2400	3934,2100	3899,1500	13.204.776	214.202.524,48
21/9/2006	3953,4100	0,68%	3940,1900	3963,7700	3936,8800	19.391.767	361.049.289,94
20/9/2006	3926,5200	1,02%	3886,2900	3929,2200	3882,5300	13.341.182	197.951.600,13
19/9/2006	3886,8900	0,08%	3889,9900	3893,8200	3863,1900	9.870.783	166.732.038,42
18/9/2006	3883,7500	-0,57%	3904,5700	3911,6600	3875,4900	8.526.465	134.968.831,60
15/9/2006	3905,9800	0,87%	3872,3600	3905,9800	3866,1400	11.458.283	204.813.650,57
14/9/2006	3872,4700	-0,78%	3905,7400	3921,6300	3867,2400	13.097.764	208.476.563,40
13/9/2006	3902,8600	-0,06%	3933,1300	3953,1200	3902,8600	13.963.703	225.640.394,41
12/9/2006	3905,0300	0,05%	3899,3100	3914,8500	3894,1600	11.226.726	158.547.949,84
11/9/2006	3902,8900	-0,03%	3892,5500	3908,4400	3874,4200	13.139.688	189.109.934,95
08/9/2006	3903,9600	0,57%	3897,8100	3917,9400	3897,8100	11.835.717	123.470.770,24
07/9/2006	3881,9300	-0,86%	3890,4600	3890,4600	3861,4700	10.987.070	158.036.919,05
06/9/2006	3915,6900	-0,95%	3962,5700	3970,1400	3907,7800	13.645.522	182.915.707,64
05/9/2006	3953,3500	0,24%	3932,4700	3962,5900	3925,9000	16.061.799	206.849.757,69
04/9/2006	3944,0100	0,66%	3930,2700	3954,3100	3925,2800	12.944.597	198.170.782,35
01/9/2006	3918,1900	1,28%	3884,5200	3920,4700	3884,5200	16.649.852	261.597.756,80
31/8/2006	3868,6200	1,35%	3831,6200	3868,6200	3823,0900	16.953.174	313.071.462,69
30/8/2006	3816,9100	-0,30%	3846,3100	3851,7300	3814,9900	15.709.004	275.053.710,95
29/8/2006	3828,4800	0,25%	3836,2800	3870,0100	3818,4800	12.315.454	198.109.981,27
28/8/2006	3818,7900	-0,94%	3850,4900	3863,2700	3793,9800	10.336.161	136.752.906,68
25/8/2006	3855,2100	-1,93%	3906,5300	3917,9400	3854,7400	15.200.586	237.942.155,42
24/8/2006	3930,9200	0,04%	3923,7500	3945,5000	3912,6200	15.736.543	282.634.786,33
23/8/2006	3929,2900	-0,01%	3932,1100	3936,3600	3908,6700	9.293.729	116.514.911,76
22/8/2006	3929,5900	-0,37%	3958,1100	3969,7500	3918,4100	15.402.997	215.256.738,87
21/8/2006	3944,0600	0,02%	3932,4000	3951,7300	3928,2300	12.988.138	160.215.433,55
18/8/2006	3943,3100	0,60%	3928,9900	3944,8900	3913,2800	10.966.141	168.687.563,29
17/8/2006	3919,7500	0,10%	3935,8200	3942,7900	3913,7000	15.321.182	205.347.318,36
16/8/2006	3915,8800	1,50%	3879,5900	3919,5000	3879,5900	16.544.189	226.885.209,50
14/8/2006	3858,1700	1,08%	3834,8200	3864,7600	3834,8200	9.094.185	110.252.877,82
11/8/2006	3816,7900	0,27%	3810,0800	3829,2400	3808,1800	9.468.908	127.671.418,29
10/8/2006	3806,6700	-1,21%	3801,4800	3825,9000	3788,6600	11.006.560	141.543.453,09
09/8/2006	3853,4000	0,44%	3828,1400	3853,4000	3810,5300	8.518.770	125.352.401,12
08/8/2006	3836,6000	-1,04%	3885,6500	3899,1700	3835,8100	12.437.380	158.357.379,66
07/8/2006	3877,0900	0,84%	3833,9900	3877,0900	3811,0100	13.743.553	215.180.833,67
04/8/2006	3844,9200	1,36%	3803,5300	3856,9400	3799,3300	16.739.315	279.893.038,92
03/8/2006	3793,3400	-0,03%	3802,8500	3812,3800	3778,2900	15.486.383	211.370.398,76
02/8/2006	3794,3900	0,79%	3778,7800	3800,2500	3774,0100	12.886.824	180.367.238,33
01/8/2006	3764,6500	0,44%	3748,9900	3784,9200	3742,5500	13.074.669	182.926.676,30
31/7/2006	3747,9800	0,79%	3727,0500	3756,2900	3727,0500	10.422.197	164.797.842,79
28/7/2006	3718,5400	-0,26%	3741,8100	3748,6800	3708,1200	14.149.902	222.312.867,05
27/7/2006	3728,1100	1,72%	3694,8400	3732,7700	3693,2900	19.819.347	337.918.672,85
26/7/2006	3665,2500	0,05%	3670,4800	3677,3700	3661,9900	8.648.691	138.100.340,86
25/7/2006	3663,5800	1,48%	3639,3900	3673,8000	3639,3900	14.235.833	219.443.089,54
24/7/2006	3610,2500	0,46%	3592,4600	3622,4900	3592,4600	7.264.599	120.651.536,45
21/7/2006	3593,5500	-0,65%	3610,6300	3615,8000	3579,7600	9.751.424	158.884.342,41
20/7/2006	3617,0700	1,92%	3612,8900	3625,7200	3603,5600	12.854.729	214.423.663,65
19/7/2006	3548,9500	-0,12%	3558,1400	3575,6300	3539,7400	11.115.800	164.597.197,14
18/7/2006	3553,0900	1,32%	3512,8500	3553,0900	3508,1800	11.767.668	155.398.412,85
17/7/2006	3506,7200	-3,10%	3577,3000	3577,3000	3501,7500	15.938.440	202.476.569,71
14/7/2006	3618,9700	0,07%	3577,6000	3620,0800	3553,4600	17.747.198	212.923.721,90
13/7/2006	3616,5900	-2,22%	3668,2500	3668,2500	3606,1000	14.819.167	215.536.018,22
12/7/2006	3698,7300	0,82%	3689,6600	3704,9300	3685,4800	13.643.499	224.798.056,38
11/7/2006	3668,4900	0,98%	3632,9200	3676,2700	3620,0100	12.756.666	198.730.813,07
10/7/2006	3633,0600	0,48%	3613,1100	3633,0600	3594,8300	6.847.960	111.696.328,08
07/7/2006	3615,7600	0,30%	3598,9100	3624,6800	3581,9900	10.393.308	170.328.108,97
06/7/2006	3605,1100	-0,41%	3624,0300	3637,9100	3596,9800	12.113.133	163.223.662,70
05/7/2006	3620,0200	-1,98%	3675,0000	3675,0000	3610,7300	15.329.127	234.805.234,42
04/7/2006	3693,1800	0,00%	3693,3800	3702,3900	3679,1700	8.404.500	125.438.160,13
03/7/2006	3693,0400	-0,02%	3711,4100	3711,4900	3661,5900	10.576.386	161.899.975,99
30/6/2006	3693,7500	3,10%	3662,0800	3693,7500	3655,9400	20.585.161	319.247.163,90
29/6/2006	3582,5800	1,85%	3534,1200	3582,5800	3524,2800	13.227.620	206.618.254,41
28/6/2006	3517,3800	-1,01%	3527,7200	3532,3900	3511,1200	13.665.898	216.429.172,35
27/6/2006	3553,2400	-0,40%	3563,3200	3568,9900	3535,8200	15.207.728	214.126.496,56
26/6/2006	3567,6700	-0,45%	3604,2000	3604,2300	3542,0100	11.163.741	169.745.372,94
23/6/2006	3583,7300	0,14%	3586,1000	3604,3100	3572,1100	17.717.548	250.160.259,63
22/6/2006	3578,5500	0,99%	3586,0400	3618,3300	3570,1000	18.048.197	266.502.301,51
21/6/2006	3543,5000	-1,36%	3574,2700	3584,1200	3531,0400	20.143.153	262.706.718,93
20/6/2006	3592,3600	-0,79%	3593,6100	3593,6100	3560,0600	15.265.634	179.346.236,47
19/6/2006	3620,9800	1,47%	3608,5400	3640,7700	3584,4800	16.876.664	188.976.108,44
16/6/2006	3568,3500	0,47%	3638,5200	3653,6400	3545,4900	22.679.451	312.406.709,63
15/6/2006	3551,6000	5,10%	3426,7400	3551,6000	3426,7400	21.279.992	253.425.251,27
14/6/2006	3379,2800	-0,46%	3401,5100	3415,8900	3362,2400	24.486.597	273.149.262,17
13/6/2006	3394,7800	-3,81%	3468,7500	3468,7500	3371,6200	31.469.802	385.756.141,91
09/6/2006	3529,2400	1,55%	3536,5000	3548,2200	3518,8700	15.816.580	223.648.591,13
08/6/2006	3475,5000	-0,86%	3398,1100	3495,4400	3377,1500	24.050.751	301.176.189,31
07/6/2006	3505,5700	-0,48%	3499,5300	3532,9900	3438,7400	26.895.223	312.030.836,47
06/6/2006	3522,4300	-2,68%	3569,9000	3570,2700	3515,7700	25.423.307	335.003.816,40
05/6/2006	3619,2700	-1,98%	3665,2700	3665,2700	3604,0500	13.079.743	181.606.579,07
02/6/2006	3692,4100	0,42%	3705,0200	3741,4800	3657,0800	18.811.931	247.577.321,49
01/6/2006	3676,8500	-2,03%	3720,6700	3730,7700	3654,5900	18.480.557	288.364.354,20
31/5/2006	3753,2100	0,97%	3672,4400	3753,2100	3670,0000	22.564.857	353.699.142,27
30/5/2006	3717,1800	-2,85%	3808,1200	3808,1200	3710,9400	16.856.499	239.878.736,91
29/5/2006	3826,1000	0,98%	3809,7300	3842,4700	3798,3100	10.808.900	137.121.875,75
26/5/2006	3789,0200	3,23%	3732,7000	3789,7400	3732,7000	18.438.687	283.607.584,24
25/5/2006	3670,6200	0,77%	3645,5600	3693,3300	3618,4800	15.471.040	214.928.365,57
24/5/2006	3642,6400	-3,22%	3761,4800	3781,8600	3624,0600	25.418.650	364.218.658,32
23/5/2006	3763,9200	3,15%	3673,3400	3774,4500	3521,9600	38.750.819	549.519.714,30
22/5/2006	3649,0200	-5,92%	3833,0000	3833,0000	3625,1500	31.573.500	406.544.230,70
19/5/2006	3878,8000	-0,79%	3932,5300	3951,9100	3858,8100	23.910.636	324.355.681,11
18/5/2006	3909,6500	-2,77%	4007,6300	4010,6200	3839,0100	38.333.071	456.287.876,88
17/5/2006	4020,8500	-2,28%	4151,4200	4166,1900	4014,6600	27.110.771	379.700.601,90
16/5/2006	4114,6500	0,31%	4113,2600	4121,6800	4064,2100	20.529.574	319.440.164,90
15/5/2006	4102,0500	-2,47%	4161,1000	4161,1000	4099,6100	18.658.372	281.777.540,35
12/5/2006	4205,9400	-0,89%	4240,2800	4252,6900	4187,7200	84.915.286	630.855.092,23
11/5/2006	4243,8800	-0,59%	4246,3500	4257,5100	4218,8700	22.187.781	414.772.167,93
10/5/2006	4268,8700	-0,83%	4322,8900	4326,3900	4268,8700	25.587.637	441.645.601,33
09/5/2006	4304,7300	-0,28%	4330,0300	4334,1800	4303,8100	28.098.526	418.657.363,42
08/5/2006	4316,9800	0,72%	4312,0900	4329,1900	4311,1700	18.215.789	230.386.698,83
05/5/2006	4285,9300	0,45%	4282,0700	4293,8700	4274,1700	29.275.150	476.365.676,44
04/5/2006	4266,5600	0,83%	4249,1700	4279,7600	4244,5300	18.249.435	266.050.364,12
03/5/2006	4231,4300	0,68%	4218,9300	4235,2700	4204,7300	17.356.428	256.660.318,80
02/5/2006	4203,0500	1,52%	4149,4900	4210,8300	4149,4900	17.460.424	315.908.171,19
28/4/2006	4139,9600	-0,52%	4159,5900	4159,7600	4127,3800	14.684.999	220.504.124,11
27/4/2006	4161,4000	-0,89%	4202,7500	4213,4900	4153,2400	16.046.535	247.809.978,27
26/4/2006	4198,7300	0,00%	4151,1000	4199,4700	4150,5500	22.756.515	398.166.247,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%