Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.026,03

13,52 (0,67%)

Άνοιγμα 2.011,91
Υψηλό 2.026,61
Χαμηλό 2.011,91

Όγκος 22.524.581
Τζίρος 137.564.293 €
Πράξεις 35.542

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,08%	4151,1000	4199,4700	4150,5500	22.756.515	398.166.247,85
25/4/2006	4153,6900	-1,08%	4183,7300	4193,7100	4133,6400	18.659.784	351.132.619,63
20/4/2006	4199,1100	-0,77%	4235,1900	4235,1900	4184,0700	12.541.670	240.434.297,04
19/4/2006	4231,6000	0,97%	4213,9500	4253,6600	4213,9500	11.355.328	193.636.715,55
18/4/2006	4190,8200	0,05%	4204,7900	4212,5700	4190,6400	11.083.191	168.952.645,53
13/4/2006	4188,7000	-0,39%	4210,3100	4232,9300	4184,9500	9.469.203	159.647.979,10
12/4/2006	4205,1200	-0,96%	4229,4400	4230,3500	4201,3800	13.038.492	231.546.170,49
11/4/2006	4245,9400	-1,32%	4302,8400	4303,3200	4243,5100	18.674.456	277.557.521,69
10/4/2006	4302,6200	0,25%	4302,3700	4317,7200	4272,1000	22.777.654	400.388.202,29
07/4/2006	4291,8900	1,16%	4250,9700	4293,0300	4247,4300	17.767.054	304.271.245,29
06/4/2006	4242,4800	1,99%	4174,7500	4250,3600	4171,4000	24.138.364	521.151.694,75
05/4/2006	4159,6000	0,31%	4149,2400	4163,4100	4142,2500	14.868.695	270.730.838,68
04/4/2006	4146,7900	0,23%	4144,7500	4179,2700	4130,8000	15.955.707	336.288.600,82
03/4/2006	4137,3700	0,36%	4119,2900	4154,1500	4118,8600	12.618.437	207.724.113,29
31/3/2006	4122,3400	0,20%	4106,8700	4122,3400	4089,5100	23.655.863	394.028.714,50
30/3/2006	4114,0400	1,00%	4098,6100	4114,0400	4089,9000	11.713.374	194.409.445,66
29/3/2006	4073,3900	0,46%	4046,7300	4077,9600	4034,1100	13.162.005	216.915.356,60
28/3/2006	4054,8000	-1,45%	4124,8700	4125,4300	4029,7400	19.683.129	266.153.828,64
27/3/2006	4114,3700	-1,05%	4150,2200	4150,2700	4114,3700	9.807.704	157.133.653,37
24/3/2006	4158,1900	0,24%	4158,7800	4168,9100	4135,4600	14.097.624	197.972.319,25
23/3/2006	4148,4000	0,15%	4137,0700	4168,0500	4137,0700	22.127.296	367.942.612,52
22/3/2006	4142,1100	-0,63%	4161,4600	4161,4600	4132,9300	14.943.799	253.295.567,76
21/3/2006	4168,2200	-0,15%	4172,2800	4172,2800	4149,1900	14.874.013	201.314.419,75
20/3/2006	4174,5300	0,63%	4168,7900	4189,9700	4158,9200	12.886.231	196.797.036,73
17/3/2006	4148,4400	1,07%	4152,8900	4159,4300	4121,0300	17.510.167	339.196.564,40
16/3/2006	4104,5000	1,41%	4053,2500	4116,4200	4049,9100	16.150.173	261.788.961,09
15/3/2006	4047,4800	0,53%	4049,8600	4085,4200	4045,1900	18.393.206	278.473.807,53
14/3/2006	4026,0200	-1,24%	4076,8400	4102,9500	4026,0200	17.379.411	274.402.687,32
13/3/2006	4076,5500	1,55%	4032,3500	4079,1400	4023,2500	13.193.213	207.061.299,55
10/3/2006	4014,5200	0,44%	4022,6700	4025,3900	3983,0200	13.917.794	217.099.826,34
09/3/2006	3997,0300	2,32%	3980,9900	4003,8300	3969,6300	19.368.550	331.332.073,49
08/3/2006	3906,5300	-0,33%	3882,9000	3936,6600	3829,0600	34.612.209	562.320.845,84
07/3/2006	3919,5300	-2,72%	4054,1200	4054,1200	3898,8700	27.580.568	487.671.013,12
03/3/2006	4029,0200	-0,83%	4065,4100	4090,5700	4023,8200	16.138.869	284.137.235,29
02/3/2006	4062,8700	-1,61%	4129,2900	4146,5400	4062,8700	74.570.083	1.027.970.249,72
01/3/2006	4129,4100	-1,75%	4205,6300	4213,3800	4129,4100	22.870.075	415.417.104,43
28/2/2006	4202,8500	0,27%	4197,9400	4208,0000	4159,5000	21.080.298	348.535.606,48
27/2/2006	4191,7100	-1,26%	4247,7700	4270,9600	4191,7100	19.570.833	312.344.506,22
24/2/2006	4245,1400	0,18%	4244,0800	4260,0300	4215,7600	16.248.176	269.249.831,80
23/2/2006	4237,3400	0,38%	4243,6000	4254,0000	4214,4100	22.034.232	353.907.243,90
22/2/2006	4221,2800	0,94%	4210,0700	4253,1400	4210,0700	26.828.656	559.327.543,55
21/2/2006	4181,9300	0,80%	4165,5800	4201,1100	4164,2300	16.933.720	272.584.062,36
20/2/2006	4148,7800	0,79%	4123,4700	4157,3600	4123,3600	11.832.069	165.278.209,22
17/2/2006	4116,2700	0,52%	4115,0900	4125,7400	4091,6900	16.468.363	266.771.405,28
16/2/2006	4095,1700	0,93%	4062,1400	4111,9600	4062,1400	19.703.119	321.611.878,39
15/2/2006	4057,4000	-0,23%	4083,7400	4104,7200	4047,3200	15.733.186	231.535.548,14
14/2/2006	4066,6100	-0,61%	4083,4800	4125,5600	4066,6100	16.615.894	229.333.491,53
13/2/2006	4091,4400	-1,38%	4154,4100	4156,7500	4084,5200	15.771.093	205.963.319,23
10/2/2006	4148,5800	-0,53%	4167,6500	4189,4600	4148,5800	16.739.536	235.374.377,03
09/2/2006	4170,8900	1,28%	4140,4400	4172,6300	4137,7400	25.192.077	319.006.835,15
08/2/2006	4118,2800	0,33%	4096,0900	4127,3500	4093,4700	20.349.852	250.451.000,42
07/2/2006	4104,8400	0,18%	4115,6200	4121,8000	4087,5300	24.102.727	324.514.941,19
06/2/2006	4097,4100	1,20%	4076,2800	4097,4100	4072,0800	16.677.187	210.424.482,52
03/2/2006	4048,7200	-0,22%	4073,8400	4083,1000	4047,7100	20.121.179	274.910.958,79
02/2/2006	4057,8400	1,26%	4034,3900	4062,4500	4026,0400	25.030.113	300.421.372,52
01/2/2006	4007,3500	0,74%	3984,8100	4011,0400	3975,7000	31.150.105	319.587.126,60
31/1/2006	3977,8400	0,60%	3957,4200	4011,7600	3957,4200	21.138.048	307.711.949,84
30/1/2006	3954,1800	-0,11%	3973,2600	3973,8200	3941,3000	13.527.577	203.960.553,56
27/1/2006	3958,7000	-0,87%	4025,7300	4039,4100	3947,6100	25.150.860	458.285.868,21
26/1/2006	3993,4700	-0,35%	4023,6700	4041,6600	3986,7300	18.091.022	239.499.725,35
25/1/2006	4007,4000	-0,31%	4036,7600	4055,9100	4007,4000	25.007.382	432.305.522,10
24/1/2006	4019,9200	1,62%	3972,1700	4019,9200	3969,0100	22.212.695	319.130.594,19
23/1/2006	3955,6700	-0,96%	3967,1600	3968,9700	3932,8100	17.514.217	279.605.595,93
20/1/2006	3994,0600	0,66%	3983,9600	4014,3800	3975,9200	25.396.424	407.853.017,27
19/1/2006	3968,0500	1,90%	3928,0300	3968,0500	3922,8800	21.722.123	321.036.905,60
18/1/2006	3893,9600	-1,34%	3897,4800	3909,1200	3873,1900	20.243.746	301.146.965,91
17/1/2006	3946,9100	0,15%	3917,1500	3981,0600	3903,9200	21.790.687	326.896.115,03
16/1/2006	3941,1200	1,33%	3902,0900	3949,0000	3899,9300	17.807.654	266.579.180,20
13/1/2006	3889,3300	0,11%	3857,8600	3889,3300	3842,3500	19.259.821	299.430.390,17
12/1/2006	3885,2300	0,21%	3875,2200	3892,5400	3854,2200	20.485.948	298.321.679,66
11/1/2006	3877,2300	0,84%	3856,5400	3905,7700	3856,5400	31.523.198	534.032.187,84
10/1/2006	3844,7900	1,20%	3790,0300	3846,5500	3772,2500	26.717.069	433.088.331,00
09/1/2006	3799,0200	0,83%	3825,2600	3842,1700	3787,8300	23.703.888	373.840.057,34
05/1/2006	3767,9100	0,35%	3758,5800	3773,4300	3733,7500	15.294.222	217.516.043,01
04/1/2006	3754,7100	1,18%	3740,4000	3760,2300	3727,6300	18.627.482	275.723.279,46
03/1/2006	3710,8900	1,30%	3661,0700	3712,7700	3661,0700	15.871.256	209.706.337,26
02/1/2006	3663,3100	-0,02%	3667,5600	3682,8400	3662,4400	7.637.606	87.047.786,95
30/12/2005	3663,9000	0,16%	3661,2100	3663,9000	3642,1400	7.025.758	105.921.965,25
29/12/2005	3658,1700	0,56%	3642,2200	3660,9800	3638,9800	9.629.158	111.317.186,07
28/12/2005	3637,8400	-0,56%	3657,8300	3657,8300	3631,0100	17.463.811	179.953.258,21
27/12/2005	3658,1700	1,72%	3603,8000	3658,1700	3603,8000	9.202.020	123.415.943,43
23/12/2005	3596,2500	0,46%	3586,9500	3603,4700	3583,5200	8.658.835	103.507.150,25
22/12/2005	3579,7500	-0,86%	3613,1000	3618,4200	3571,3700	17.679.539	246.395.166,19
21/12/2005	3610,7000	-0,06%	3616,3800	3623,8400	3604,0200	17.198.959	246.027.457,33
20/12/2005	3612,9900	-0,38%	3623,4600	3626,4800	3610,9000	16.158.356	219.018.601,70
19/12/2005	3626,8700	-0,09%	3634,8200	3643,4000	3622,7400	15.442.953	196.181.961,40
16/12/2005	3629,9800	0,73%	3619,4200	3636,2900	3603,1100	28.180.741	313.959.344,53
15/12/2005	3603,7900	1,35%	3554,4500	3603,7900	3552,2400	19.798.024	238.166.383,69
14/12/2005	3555,9100	0,70%	3531,5900	3567,0000	3531,3100	13.576.857	194.612.919,46
13/12/2005	3531,2500	-0,20%	3543,4200	3544,1600	3528,9800	11.311.733	166.736.190,17
12/12/2005	3538,4400	0,73%	3529,4400	3544,7600	3528,3000	10.380.185	169.439.822,82
09/12/2005	3512,8200	0,02%	3497,1400	3529,4200	3495,5500	9.851.619	141.641.581,84
08/12/2005	3512,0200	-0,65%	3518,6300	3534,9200	3511,1400	11.799.979	170.429.427,26
07/12/2005	3534,9200	0,55%	3542,8100	3546,7900	3515,6200	11.619.518	202.453.258,79
06/12/2005	3515,6200	0,22%	3513,8000	3519,4900	3505,7900	10.137.836	148.073.717,01
05/12/2005	3508,0700	0,24%	3502,3000	3514,7100	3493,0400	9.098.087	114.581.029,12
02/12/2005	3499,7700	0,54%	3493,4600	3506,5900	3480,8700	11.292.441	180.663.425,52
01/12/2005	3480,8700	1,14%	3470,7600	3483,4900	3441,6400	12.008.569	212.754.002,57
30/11/2005	3441,6400	-1,58%	3496,4200	3496,8700	3441,6400	18.286.558	297.245.975,91
29/11/2005	3496,8700	-0,12%	3507,6700	3507,6700	3476,9400	14.347.446	195.136.985,97
28/11/2005	3501,2100	0,49%	3480,5200	3514,0200	3480,5200	10.629.145	152.093.060,29
25/11/2005	3484,1300	-0,07%	3499,7500	3506,5600	3477,5800	10.834.786	155.488.010,81
24/11/2005	3486,4300	-0,15%	3500,6200	3501,6300	3477,8200	15.734.520	169.736.923,07
23/11/2005	3491,5600	-0,38%	3511,4200	3512,9300	3483,1700	35.809.405	241.182.353,00
22/11/2005	3504,8600	0,65%	3490,5100	3508,5700	3488,1400	13.134.632	188.124.325,33
21/11/2005	3482,0800	-0,77%	3499,0800	3502,8000	3474,7400	9.780.722	142.805.486,42
18/11/2005	3509,2000	0,65%	3496,3000	3509,2000	3485,4100	12.160.902	182.371.095,12
17/11/2005	3486,5200	1,35%	3450,8700	3487,6600	3450,2600	47.562.073	298.261.806,61
16/11/2005	3440,1800	0,34%	3432,3300	3441,1000	3403,8500	12.677.445	174.509.357,47
15/11/2005	3428,6100	-0,39%	3450,2500	3460,9000	3423,3300	11.924.176	187.298.453,63
14/11/2005	3442,2000	0,58%	3417,9600	3447,9500	3416,7200	13.279.645	215.094.349,59
11/11/2005	3422,3600	0,91%	3414,7300	3426,3100	3412,5200	11.401.572	185.380.450,36
10/11/2005	3391,4200	-0,77%	3423,4700	3423,5300	3387,2400	10.113.976	142.797.765,97
09/11/2005	3417,7300	0,05%	3428,9400	3432,9600	3415,4400	10.178.223	136.853.978,12
08/11/2005	3415,9800	0,15%	3415,3000	3426,2600	3408,4000	10.559.879	142.727.799,78
07/11/2005	3410,9200	-0,12%	3420,0600	3424,0000	3405,3900	14.025.373	146.595.459,19
04/11/2005	3415,0800	0,74%	3397,6100	3415,0800	3383,4400	17.318.727	228.612.139,54
03/11/2005	3390,0100	1,35%	3361,4300	3390,1000	3361,4300	15.861.591	223.681.836,02
02/11/2005	3344,7400	0,43%	3330,2800	3348,9400	3330,2800	10.577.176	155.848.420,50
01/11/2005	3330,3800	0,70%	3315,9700	3332,3300	3314,0000	8.895.926	121.576.560,30
31/10/2005	3307,3200	1,16%	3279,1700	3307,3200	3279,1700	11.617.845	181.118.057,03
27/10/2005	3269,5000	0,23%	3261,1400	3269,5000	3244,8900	9.510.934	137.307.019,87
26/10/2005	3262,0800	-0,12%	3276,2500	3276,8900	3256,7700	10.435.848	151.818.418,74
25/10/2005	3265,8500	-0,04%	3278,7400	3287,6800	3262,5800	10.737.141	127.251.499,78
24/10/2005	3267,0500	0,60%	3255,5600	3271,2800	3236,9000	9.816.089	122.933.745,32
21/10/2005	3247,4600	-0,58%	3252,3300	3259,3500	3239,4100	10.966.887	147.684.590,09
20/10/2005	3266,4100	-0,32%	3322,0100	3322,0100	3256,5000	10.820.575	163.038.280,04
19/10/2005	3276,8100	-1,92%	3317,6500	3317,6500	3264,5900	15.839.153	243.912.438,86
18/10/2005	3340,9000	0,01%	3345,5600	3353,0400	3337,0300	10.533.179	131.385.378,00
17/10/2005	3340,6300	0,26%	3354,5700	3354,5700	3328,6900	8.485.205	107.247.085,74
14/10/2005	3331,9000	-0,58%	3346,3400	3349,8900	3323,8000	10.378.692	163.164.694,23
13/10/2005	3351,2000	-1,14%	3381,5400	3394,3900	3345,7500	12.626.846	182.387.598,24
12/10/2005	3389,6900	0,30%	3374,0300	3393,5100	3369,9500	15.572.614	235.997.774,37
11/10/2005	3379,5800	0,57%	3362,9300	3384,4200	3362,9300	18.807.255	184.617.011,77
10/10/2005	3360,4200	0,20%	3358,6200	3375,7000	3355,2000	7.836.661	99.857.708,20
07/10/2005	3353,8400	0,14%	3338,6700	3366,7800	3338,4400	14.784.809	177.557.378,37
06/10/2005	3349,1700	-1,07%	3368,2100	3368,2100	3342,8700	17.642.078	192.104.315,72
05/10/2005	3385,5300	-0,14%	3381,5800	3390,6500	3364,5000	9.201.465	138.364.792,46
04/10/2005	3390,2000	-0,46%	3405,4000	3422,1500	3380,2700	22.758.523	496.180.337,81
03/10/2005	3405,9800	0,71%	3381,9600	3410,0300	3376,1700	13.233.882	188.791.564,40
30/9/2005	3381,9600	1,01%	3368,8000	3404,4600	3367,6300	18.422.335	279.484.113,58
29/9/2005	3348,0900	0,44%	3344,0800	3356,7100	3331,0300	20.567.033	305.674.107,92
28/9/2005	3333,4400	0,70%	3316,1600	3339,8800	3316,1600	15.228.130	208.709.724,34
27/9/2005	3310,2200	0,35%	3302,4500	3318,2900	3301,5200	15.713.324	197.418.969,49
26/9/2005	3298,8200	1,47%	3261,1300	3301,4800	3261,1300	16.635.207	223.845.881,36
23/9/2005	3250,9300	1,10%	3221,2400	3252,0800	3221,2400	18.260.946	190.318.188,55
22/9/2005	3215,4800	0,14%	3206,8500	3225,0600	3199,1900	14.665.416	218.214.135,96
21/9/2005	3211,0400	-1,00%	3241,0000	3241,0000	3208,5700	13.715.830	191.952.375,72
20/9/2005	3243,5900	-0,24%	3258,0800	3264,2400	3241,3900	10.641.992	120.673.962,56
19/9/2005	3251,2800	-0,48%	3257,0200	3268,3800	3244,8700	10.252.121	115.172.186,88
16/9/2005	3266,9000	0,08%	3258,2700	3271,1400	3248,9900	33.202.158	505.112.726,40
15/9/2005	3264,3700	0,58%	3241,4000	3267,0100	3241,1200	13.286.829	175.319.195,34
14/9/2005	3245,4900	0,24%	3234,5200	3252,0700	3233,0800	10.602.584	137.419.741,97
13/9/2005	3237,7500	-0,30%	3242,7900	3248,5800	3229,5000	11.611.105	155.957.431,12
12/9/2005	3247,6000	-0,36%	3262,9900	3266,5900	3234,2800	10.066.378	126.136.027,40
09/9/2005	3259,4000	-0,52%	3270,6500	3278,9700	3244,0800	60.094.265	1.002.299.829,22
08/9/2005	3276,5500	-0,63%	3291,6100	3295,3300	3271,8000	9.523.609	133.764.188,06
07/9/2005	3297,2100	-0,07%	3305,2800	3325,0600	3292,2900	9.292.186	122.785.633,87
06/9/2005	3299,4300	0,34%	3290,2500	3300,3400	3282,1600	10.106.944	141.563.662,44
05/9/2005	3288,0900	-0,02%	3292,5900	3302,2200	3283,3700	8.483.021	89.967.896,88
02/9/2005	3288,6400	0,23%	3280,4700	3293,4600	3275,7800	11.700.618	154.461.766,00
01/9/2005	3281,0000	1,53%	3254,8200	3281,0000	3242,9800	12.598.176	166.035.263,07
31/8/2005	3231,4800	0,80%	3229,1600	3243,9800	3224,2100	12.851.295	181.823.256,13
30/8/2005	3205,9900	0,62%	3199,4100	3212,7100	3187,1700	10.849.362	139.647.757,20
29/8/2005	3186,3500	-1,10%	3205,2500	3205,2500	3173,3200	8.006.520	90.667.614,21
26/8/2005	3221,8400	-0,01%	3232,1100	3253,5600	3218,6200	9.377.103	119.110.803,51
25/8/2005	3222,2700	-0,29%	3203,2200	3235,6900	3195,3500	11.903.225	152.046.305,97
24/8/2005	3231,4900	-1,42%	3261,4500	3265,0600	3228,1400	11.461.194	153.940.414,75
23/8/2005	3277,8900	-1,15%	3309,3000	3309,5900	3275,5800	11.486.650	126.379.596,27
22/8/2005	3316,0000	-0,32%	3328,4700	3335,7000	3312,1800	9.127.025	86.106.809,33
19/8/2005	3326,6400	0,66%	3300,0400	3336,1500	3300,0400	11.038.856	109.444.865,14
18/8/2005	3304,8300	0,81%	3292,3400	3311,1500	3288,9200	10.385.307	112.618.208,24
17/8/2005	3278,2500	-0,06%	3276,3200	3284,0200	3253,5500	8.916.991	128.469.559,29
16/8/2005	3280,2800	0,08%	3290,2900	3293,9200	3261,5500	8.645.848	133.016.302,99
12/8/2005	3277,7300	-0,96%	3313,1200	3313,7500	3272,1500	8.129.189	132.724.227,08
11/8/2005	3309,6200	-0,42%	3317,3400	3317,3400	3303,1400	8.910.584	135.360.205,25
10/8/2005	3323,6600	0,71%	3307,6700	3325,7900	3307,6700	10.708.142	151.470.485,53
09/8/2005	3300,2400	-0,31%	3321,8400	3324,3500	3294,8600	11.263.651	132.508.919,39
08/8/2005	3310,5000	1,00%	3284,7100	3311,4000	3280,0300	27.077.947	153.863.720,63
05/8/2005	3277,6300	-0,60%	3287,1200	3298,7600	3266,6800	8.536.115	138.363.531,10
04/8/2005	3297,5300	-0,51%	3309,3700	3319,7900	3292,9900	12.523.844	169.829.602,73
03/8/2005	3314,5200	0,77%	3291,4800	3314,5200	3264,9000	11.908.480	173.410.529,51
02/8/2005	3289,1500	0,52%	3267,5300	3290,9300	3264,8800	10.110.385	140.252.976,89
01/8/2005	3272,2700	0,01%	3284,7900	3285,3800	3241,4500	10.286.052	130.349.567,84
29/7/2005	3271,7800	-1,06%	3302,6300	3317,0700	3260,3400	15.989.148	198.331.416,46
28/7/2005	3306,7100	-0,03%	3312,8000	3321,5000	3299,5200	15.135.363	196.191.309,03
27/7/2005	3307,5600	0,81%	3285,8800	3308,1100	3285,6700	14.583.097	181.018.791,31
26/7/2005	3281,0600	0,44%	3260,7800	3281,0600	3248,5300	14.898.903	155.158.368,81
25/7/2005	3266,8100	0,45%	3249,5700	3273,8200	3249,5700	17.497.193	280.579.773,57
22/7/2005	3252,1500	0,27%	3242,0400	3255,3500	3240,4800	13.521.318	191.273.181,91
21/7/2005	3243,3600	0,54%	3227,2300	3263,7800	3223,4600	18.723.580	311.182.619,09
20/7/2005	3225,9400	-0,81%	3256,3200	3256,3200	3216,5100	66.417.759	1.493.038.892,76
19/7/2005	3252,1300	2,54%	3180,2600	3256,6500	3180,2600	15.743.541	240.675.402,30
18/7/2005	3171,5500	1,69%	3129,3600	3174,6400	3129,3600	12.336.437	171.633.599,62
15/7/2005	3118,7600	0,08%	3110,1700	3130,5000	3109,8900	12.548.311	165.246.605,40
14/7/2005	3116,3500	-0,23%	3134,2000	3134,2000	3111,1800	10.328.578	155.504.989,50
13/7/2005	3123,4600	0,25%	3116,2300	3131,2600	3112,3200	11.608.859	146.898.982,35
12/7/2005	3115,7000	0,01%	3108,7300	3118,9600	3100,3000	11.548.664	151.313.256,93
11/7/2005	3115,4100	0,54%	3102,3500	3134,3600	3102,3500	9.944.660	142.624.881,61
08/7/2005	3098,6100	1,18%	3097,4600	3102,8200	3085,0000	10.889.182	140.133.042,05
07/7/2005	3062,3700	-1,28%	3103,8300	3103,8300	3019,1900	12.933.172	176.478.687,52
06/7/2005	3102,1900	0,93%	3088,3200	3104,7800	3083,0700	10.782.430	162.989.133,93
05/7/2005	3073,4900	0,33%	3067,6900	3076,2100	3060,2700	13.052.630	163.326.000,55
04/7/2005	3063,4500	-0,33%	3066,0700	3070,5600	3051,8000	8.256.955	117.557.994,80
01/7/2005	3073,6400	0,42%	3076,6500	3086,7700	3068,7200	12.537.497	198.458.001,35
30/6/2005	3060,7300	0,77%	3044,5600	3067,8800	3038,7100	15.391.760	244.684.401,83
29/6/2005	3037,2700	-0,72%	3063,7400	3069,4700	3033,7100	13.922.541	223.268.596,96
28/6/2005	3059,3800	0,98%	3039,2100	3060,7400	3037,6600	9.878.114	137.505.124,07
27/6/2005	3029,8100	-0,29%	3022,4300	3042,0900	3020,1400	11.059.564	163.712.754,60
24/6/2005	3038,6200	-0,02%	3029,3700	3041,4700	3014,3800	13.550.114	176.012.651,85
23/6/2005	3039,1500	1,05%	3004,3000	3049,9000	3002,8800	10.741.044	150.136.255,15
22/6/2005	3007,5400	-1,39%	3044,9200	3045,2100	3003,4400	8.703.287	117.967.272,75
21/6/2005	3049,8000	-1,18%	3069,5400	3079,6000	3042,2200	9.523.601	126.034.501,06
17/6/2005	3086,0900	-0,39%	3091,3300	3098,3300	3079,7900	11.797.539	157.435.254,09
16/6/2005	3098,1000	0,54%	3086,5100	3110,8300	3086,5100	13.204.047	208.914.550,64
15/6/2005	3081,3300	1,21%	3051,1700	3081,3600	3025,7300	9.652.337	144.454.472,08
14/6/2005	3044,6400	-1,07%	3065,9500	3065,9500	3038,8400	10.809.914	162.394.713,23
13/6/2005	3077,5100	-0,29%	3083,6000	3088,9200	3065,2400	9.294.414	114.310.181,07
10/6/2005	3086,5100	0,68%	3056,5200	3087,8200	3056,5200	11.220.216	155.777.092,38
09/6/2005	3065,7300	0,18%	3057,0600	3078,7000	3053,7800	11.723.886	163.316.084,42
08/6/2005	3060,3700	0,42%	3051,5800	3064,3400	3045,3100	11.644.862	150.364.879,88
07/6/2005	3047,6400	-0,06%	3051,3300	3064,9000	3033,5500	13.181.373	180.142.108,78
06/6/2005	3049,3300	1,00%	3021,9100	3056,1600	3021,9100	14.716.121	217.554.244,37
03/6/2005	3019,0900	1,22%	2981,4200	3020,7700	2975,5100	13.068.658	188.210.839,61
02/6/2005	2982,8000	0,46%	2972,6700	2991,9100	2971,9200	10.237.680	133.049.568,17
01/6/2005	2969,2000	0,33%	2962,5100	2976,6900	2954,3500	10.832.742	134.325.571,76
31/5/2005	2959,5300	-0,62%	2982,3100	2994,0800	2953,0100	14.260.732	177.601.406,51
30/5/2005	2977,9700	0,55%	2947,6900	2977,9700	2942,6500	6.883.080	70.997.554,41
27/5/2005	2961,6300	-0,73%	2991,2300	2998,8300	2957,7200	11.216.188	159.704.961,46
26/5/2005	2983,4700	2,11%	2940,3500	2991,1400	2940,3500	16.858.410	230.980.647,24
25/5/2005	2921,9600	0,64%	2894,0300	2922,2900	2894,0300	11.005.587	149.603.612,44
24/5/2005	2903,3000	0,42%	2885,6800	2905,4400	2879,4100	6.743.310	84.408.702,65
23/5/2005	2891,2900	-0,40%	2892,8100	2910,8000	2888,3500	7.362.295	98.750.135,17
20/5/2005	2902,9500	1,22%	2877,3900	2903,9000	2869,7300	12.468.865	162.289.444,50
19/5/2005	2867,8200	0,45%	2867,5800	2872,0100	2852,5000	16.176.739	246.401.103,47
18/5/2005	2854,9100	-1,06%	2886,3400	2886,3400	2853,2100	8.329.294	108.805.860,13
17/5/2005	2885,6200	-0,28%	2889,9900	2900,1400	2881,4700	7.042.027	88.782.511,53
16/5/2005	2893,6200	0,34%	2883,4700	2901,1600	2883,4000	6.462.530	83.067.684,31
13/5/2005	2883,8000	-0,28%	2893,7700	2893,7800	2879,0100	8.349.765	111.533.161,63
12/5/2005	2892,0300	0,76%	2882,5800	2901,7700	2882,5800	10.110.191	131.125.925,11
11/5/2005	2870,3100	0,39%	2868,9600	2870,3100	2848,4500	6.944.168	86.112.640,59
10/5/2005	2859,0200	0,78%	2844,9700	2870,4000	2843,4200	7.035.293	99.771.827,87
09/5/2005	2836,9700	-0,94%	2868,1700	2868,1700	2830,0500	7.363.401	105.938.103,60
06/5/2005	2863,8200	0,39%	2857,5600	2868,7800	2841,0300	7.368.681	102.109.548,39
05/5/2005	2852,8000	0,70%	2843,6400	2866,0300	2843,6400	8.721.819	110.124.195,72
04/5/2005	2833,0800	-0,03%	2846,0600	2849,5200	2797,2700	10.574.441	149.959.030,10
03/5/2005	2833,8900	-1,20%	2873,1200	2873,8100	2828,1300	9.720.439	145.191.761,16
28/4/2005	2868,4500	-0,01%	2868,5600	2873,8000	2852,7600	6.890.861	97.591.117,62
27/4/2005	2868,7800	-1,03%	2895,5000	2896,4900	2864,2300	8.174.780	101.260.266,10
26/4/2005	2898,7500	-0,24%	2922,0300	2924,2400	2894,3200	8.248.279	107.646.490,09
25/4/2005	2905,6400	-0,89%	2939,0900	2939,0900	2893,2000	12.137.377	159.049.020,77
22/4/2005	2931,7600	1,15%	2918,1100	2943,3000	2918,1100	10.573.528	126.194.635,68
21/4/2005	2898,3400	0,07%	2897,1100	2899,5000	2859,8900	10.790.952	139.492.529,09
20/4/2005	2896,4000	-0,30%	2920,0400	2921,8400	2892,2800	9.827.772	123.030.688,08
19/4/2005	2905,2000	0,56%	2908,9100	2917,4400	2883,8000	11.023.097	142.697.380,75
18/4/2005	2889,1000	-2,08%	2900,7600	2900,7600	2875,0300	9.762.602	128.238.409,45
15/4/2005	2950,5500	-1,46%	2979,1200	2979,2000	2948,8900	11.572.902	163.254.756,81
14/4/2005	2994,1800	0,00%	3014,8800	3016,5200	2991,8900	9.571.237	131.458.967,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΚΥΡΙΟ	2,2100	6,76 %	0,1400	36.824
ΔΡΟΜΕ	0,3670	6,69 %	0,0230	11.378
ΦΛΕΞΟ	8,1500	5,84 %	0,4500	3.193
ΕΚΤΕΡ	2,9300	3,17 %	0,0900	39.430
ΤΖΚΑ	1,3600	3,03 %	0,0400	4.655
ΕΒΡΟΦ	3,0700	3,02 %	0,0900	2.375
MTLN	41,8400	2,80 %	1,1400	243.857
ΙΝΤΕΤ	1,3550	2,65 %	0,0350	3.820
ΑΑΑΚ	6,4000	2,40 %	0,1500	1

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.400
ΝΤΟΠΛΕΡ	0,8250	-5,17 %	-0,0450	5.851
ΑΤΕΚ	1,4500	-4,61 %	-0,0700	12.211
ΧΑΙΔΕ	0,7300	-3,31 %	-0,0250	12
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΣΠΙ	0,5740	-2,71 %	-0,0160	14
ΠΑΠ	2,9300	-2,66 %	-0,0800	53.022
ΤΡΑΣΤΟΡ	1,2000	-2,44 %	-0,0300	1.678
ΒΙΟΚΑ	1,7350	-2,25 %	-0,0400	42.837
ΠΕΡΦ	7,1300	-2,06 %	-0,1500	8.437

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5240	0,11 %	0,0040	16.314.191
ΔΕΗ	16,9900	1,74 %	0,2900	11.654.039
ΕΤΕ	12,6800	0,56 %	0,0700	11.598.101
MTLN	41,8400	2,80 %	1,1400	10.103.039
ΠΕΙΡ	6,7440	1,26 %	0,0840	9.912.520
ΕΥΡΩΒ	3,3510	0,93 %	0,0310	8.736.732
ΙΝΛΟΤ	1,0760	0,56 %	0,0060	7.572.239
ΟΠΑΠ	17,0400	-0,35 %	-0,0600	6.972.166
CENER	15,2400	0,66 %	0,1000	5.099.971
ΜΟΗ	28,3200	1,51 %	0,4200	5.056.821

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0760	0,56 %	7.059.118	7,57εκ.
ΑΛΦΑ	3,5240	0,11 %	4.630.679	16,31εκ.
ΕΥΡΩΒ	3,3510	0,93 %	2.622.800	8,74εκ.
ΠΕΙΡ	6,7440	1,26 %	1.474.902	9,91εκ.
ΕΤΕ	12,6800	0,56 %	915.272	11,60εκ.
ΔΕΗ	16,9900	1,74 %	690.171	11,65εκ.
BOCHGR	8,1000	2,02 %	432.696	3,47εκ.
ΕΛΠΕ	8,2300	1,73 %	426.021	3,49εκ.
ΟΠΑΠ	17,0400	-0,35 %	409.980	6,97εκ.
CENER	15,2400	0,66 %	331.627	5,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6000	2,17 %	99.098	0,65 %
ΚΥΡΙΟ	2,2100	6,76 %	36.824	0,48 %
ΙΝΛΟΤ	1,0760	0,56 %	7.059.118	0,38 %
ΕΛΤΟΝ	1,9100	-1,04 %	61.310	0,23 %
ΙΝΤΕΚ	5,9000	0,34 %	127.922	0,23 %
ΑΛΦΑ	3,5240	0,11 %	4.630.679	0,20 %
ΠΑΠ	2,9300	-2,66 %	53.022	0,20 %
ΔΕΗ	16,9900	1,74 %	690.171	0,19 %
ΒΙΟΚΑ	1,7350	-2,25 %	42.837	0,18 %
MTLN	41,8400	2,80 %	243.857	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3670	6,69 %	11.378	9,30 %
ΚΥΡΙΟ	2,2100	6,76 %	36.824	8,70 %
ΙΝΤΕΤ	1,3550	2,65 %	3.820	8,33 %
ΦΛΕΞΟ	8,1500	5,84 %	3.193	7,14 %
EIS	1,6000	2,17 %	99.098	6,00 %
ΝΤΟΤΣΟΦΤ	27,0000	0,75 %	825	5,97 %
ΝΤΟΠΛΕΡ	0,8250	-5,17 %	5.851	5,75 %
ΦΡΙΓΟ	0,4630	-0,86 %	57.254	5,57 %
ΠΑΙΡ	0,8760	-0,45 %	1.343	5,45 %
ΜΑΘΙΟ	0,9000	1,12 %	3.808	5,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%