Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/11/2006	6188,3400	0,15%	6178,8800	6200,8300	6178,8800	1.556.777	22.373.317,76
28/11/2006	6178,8800	-0,23%	6191,9400	6192,5600	6164,0800	723.779	5.717.570,00
27/11/2006	6193,2000	-0,12%	6200,0700	6200,0700	6183,1600	1.019.465	16.207.508,00
24/11/2006	6200,8300	-0,01%	6201,5700	6201,5700	6175,0900	2.490.408	42.433.009,56
23/11/2006	6201,5700	0,75%	6182,5800	6205,4500	6182,5800	16.039.981	300.343.966,30
22/11/2006	6155,6800	0,06%	6150,9300	6155,6800	6134,4900	306.203	2.045.651,58
21/11/2006	6151,6900	0,01%	6142,0500	6151,6900	6130,2700	392.449	3.608.292,76
20/11/2006	6151,0200	-0,05%	6153,8300	6154,2100	6130,4700	255.934	1.696.052,14
17/11/2006	6153,8300	0,01%	6153,5100	6164,8500	6144,6400	611.900	3.952.890,27
16/11/2006	6153,5100	0,05%	6149,0400	6154,6200	6140,0600	494.255	2.448.045,04
15/11/2006	6150,1700	0,30%	6131,9000	6150,1700	6131,3800	6.250.988	23.620.482,51
14/11/2006	6131,9000	-0,23%	6145,3900	6168,2600	6131,4000	605.904	3.036.974,52
13/11/2006	6146,1500	0,01%	6145,1100	6157,6300	6131,6600	475.266	2.741.296,22
10/11/2006	6145,4200	0,24%	6129,8000	6145,4200	6111,8700	292.700	2.294.407,70
09/11/2006	6130,5600	-0,04%	6132,4000	6143,0300	6129,5300	359.613	2.452.640,62
08/11/2006	6133,1600	-0,30%	6144,5500	6144,5500	6126,5300	348.135	2.248.727,30
07/11/2006	6151,4700	0,16%	6142,0100	6167,7700	6140,1700	339.068	2.171.313,31
06/11/2006	6141,5300	0,05%	6138,9200	6158,5900	6130,8700	597.378	4.616.268,35
03/11/2006	6138,1600	0,15%	6128,4400	6146,7600	6118,1900	273.580	1.337.540,18
02/11/2006	6128,8200	0,05%	6125,9000	6142,1100	6112,4500	269.507	1.914.723,07
01/11/2006	6125,9000	-0,43%	6125,5100	6131,2900	6119,9900	430.553	2.142.983,86
31/10/2006	6152,4100	0,53%	6119,6800	6152,4100	6114,0400	332.054	2.982.162,40
30/10/2006	6119,6800	0,13%	6111,8300	6124,6600	6111,4500	410.001	215.809.500,00
27/10/2006	6111,4600	-0,11%	6118,4000	6121,3000	6110,7200	324.339	1.805.926,40
26/10/2006	6118,4000	0,02%	6117,6800	6146,6000	6114,3700	593.280	3.007.398,72
25/10/2006	6116,9100	0,05%	6114,8200	6129,3900	6112,6600	450.990	2.424.445,22
24/10/2006	6113,6100	0,13%	6105,4300	6123,1600	6104,3900	270.541	1.877.743,26
23/10/2006	6105,4300	-0,16%	6121,7800	6134,2100	6102,8100	299.472	1.879.698,02
20/10/2006	6115,3300	0,04%	6113,0200	6129,2500	6112,1700	456.943	3.359.496,16
19/10/2006	6113,0200	-0,17%	6122,9400	6128,4000	6108,1900	427.190	2.423.192,34
18/10/2006	6123,3200	0,18%	6112,3600	6141,7400	6104,0400	487.198	4.266.466,41
17/10/2006	6112,3600	-0,21%	6124,2800	6130,3600	6099,2300	266.839	2.093.501,58
16/10/2006	6125,0400	-0,14%	6133,6700	6136,8200	6110,8100	262.579	2.295.090,04
13/10/2006	6133,6700	0,20%	6122,8300	6133,6700	6099,9400	303.824	1.715.390,12
12/10/2006	6121,6900	0,00%	6121,5700	6127,7500	6099,0300	1.296.785	5.867.483,00
11/10/2006	6121,5700	0,44%	6094,9600	6121,5700	6088,5000	1.462.507	6.925.846,14
10/10/2006	6094,9600	-0,28%	6109,4900	6127,4600	6091,0400	493.238	2.682.400,12
09/10/2006	6111,9400	-0,08%	6114,4400	6124,4900	6087,2600	549.193	2.997.059,00
06/10/2006	6116,7500	-0,12%	6123,5800	6130,1200	6089,7000	2.071.180	9.541.345,09
05/10/2006	6124,3100	-0,36%	6146,6000	6147,4900	6096,3300	514.116	4.130.731,28
04/10/2006	6146,6000	0,54%	6113,3500	6146,6000	6110,0100	482.026	3.439.799,34
03/10/2006	6113,3500	0,02%	6108,2400	6140,9900	6107,2800	428.808	3.330.629,22
02/10/2006	6112,0100	-0,08%	6117,0200	6117,0200	6087,1300	34.569.482	653.155.738,55
29/9/2006	6117,0200	0,18%	6105,2800	6150,6300	6089,5500	852.281	12.392.140,19
28/9/2006	6106,0100	0,21%	6091,6600	6106,0100	6082,6800	441.266	2.434.092,39
27/9/2006	6093,1400	0,26%	6076,2900	6104,1500	6068,7000	1.062.754	6.007.919,08
26/9/2006	6077,0400	0,43%	6064,7900	6081,1500	6060,6500	3.322.135	16.455.344,73
25/9/2006	6050,9500	0,13%	6042,1600	6072,5500	6037,6100	3.235.826	13.827.027,10
22/9/2006	6042,9100	0,34%	6022,3800	6048,8400	6011,9000	107.622	1.314.978,38
21/9/2006	6022,3800	0,00%	6022,0900	6040,9600	6013,4400	353.178	4.324.068,20
20/9/2006	6022,4600	-0,15%	6031,0200	6031,9500	6015,0100	101.566	861.360,56
19/9/2006	6031,3900	0,07%	6025,9100	6031,3900	6012,5300	334.178	3.876.041,58
18/9/2006	6027,3900	-0,22%	6040,1100	6055,1200	6024,3700	613.011	4.319.828,17
15/9/2006	6040,8500	0,01%	6039,9900	6053,6100	6023,8100	379.371	2.141.535,54
14/9/2006	6039,9900	0,07%	6036,0600	6064,2900	6022,9600	85.491	675.350,02
13/9/2006	6036,0600	-0,20%	6050,2000	6090,2400	6031,1800	532.650	3.657.741,06
12/9/2006	6048,0100	0,26%	6033,4200	6049,9100	6005,9400	261.619	2.561.348,43
11/9/2006	6032,3200	-0,05%	6033,3400	6037,8500	6012,0100	324.727	2.774.751,45
08/9/2006	6035,2300	0,25%	6018,9200	6047,1900	6018,9200	190.360	1.097.137,91
07/9/2006	6020,0100	0,58%	5987,3100	6020,0100	5969,3000	312.016	4.127.980,22
06/9/2006	5985,0300	-0,42%	6009,2600	6025,8100	5967,9200	223.040	2.385.031,36
05/9/2006	6009,9900	0,33%	5990,4100	6015,6300	5974,2200	141.292	1.534.695,89
04/9/2006	5990,4100	0,72%	5946,8900	6013,9500	5946,1400	137.129	1.889.544,51
01/9/2006	5947,6100	0,18%	5940,4500	5968,8000	5927,5800	116.939	1.097.618,21
31/8/2006	5936,6800	-0,22%	5949,7700	5955,0800	5920,1300	279.365	4.173.968,98
30/8/2006	5949,7700	0,52%	5919,1900	5949,7700	5905,7700	315.745	3.212.075,00
29/8/2006	5918,9300	-0,05%	5921,7300	5933,7400	5901,5900	271.663	3.534.422,91
28/8/2006	5921,7300	0,24%	5907,4300	5921,7300	5880,4100	196.335	2.911.296,24
25/8/2006	5907,4300	-0,44%	5933,6400	5935,9300	5889,8000	175.345	2.651.405,57
24/8/2006	5933,6400	-0,27%	5949,4800	5950,5800	5916,5500	137.691	1.888.145,98
23/8/2006	5949,9900	0,26%	5934,6500	5958,4900	5919,0900	258.948	3.863.338,04
22/8/2006	5934,6500	-0,06%	5938,4400	5957,7500	5918,1200	353.806	4.776.178,29
21/8/2006	5938,4400	0,28%	5921,0500	5947,2400	5899,3500	71.161	732.557,46
18/8/2006	5922,0800	0,28%	5903,1800	5930,8200	5903,1800	158.638	2.047.766,07
17/8/2006	5905,7300	-0,23%	5919,0700	5927,1700	5900,4700	77.684	844.068,87
16/8/2006	5919,0700	-0,52%	5949,7300	5969,9400	5919,0700	70.488	905.332,76
14/8/2006	5949,7300	0,72%	5907,1700	5949,7300	5883,3100	42.596	352.474,79
11/8/2006	5906,9200	-0,26%	5922,4300	5928,1200	5870,3600	109.665	1.125.595,06
10/8/2006	5922,4300	0,14%	5914,3300	5926,6300	5882,0700	68.684	672.765,71
09/8/2006	5914,3300	0,35%	5893,9300	5933,6200	5893,9300	400.619	5.928.383,38
08/8/2006	5893,9300	-1,08%	5952,6900	5954,1500	5893,9300	158.516	1.730.380,87
07/8/2006	5958,2400	-0,03%	5958,4800	5959,5800	5922,1900	77.804	1.095.391,04
04/8/2006	5959,9400	0,47%	5927,8100	5960,4400	5908,6000	5.960.229	112.548.995,07
03/8/2006	5931,8800	0,28%	5934,2300	5968,1400	5904,2000	46.509	417.267,88
02/8/2006	5915,2600	-0,10%	5921,4500	5945,2900	5901,7300	73.824	829.467,01
01/8/2006	5921,4500	0,39%	5897,4700	5921,4500	5846,0100	248.198	3.408.435,90
31/7/2006	5898,2100	0,69%	5857,1200	5900,2100	5848,0500	187.543	2.135.715,85
28/7/2006	5857,8500	-0,11%	5864,4300	5870,5900	5841,7800	111.963	1.294.838,32
27/7/2006	5864,3000	0,39%	5841,6700	5881,9100	5836,1900	130.369	1.513.306,34
26/7/2006	5841,6700	0,20%	5835,7800	5875,4000	5832,6300	46.571	512.710,52
25/7/2006	5830,1900	0,27%	5814,3700	5855,5300	5792,7500	145.683	1.303.495,42
24/7/2006	5814,3700	0,33%	5784,9400	5828,5100	5750,6700	78.527	756.960,13
21/7/2006	5795,0500	0,37%	5773,6700	5795,0500	5748,8200	345.712	5.861.915,31
20/7/2006	5773,6700	0,69%	5737,1900	5780,8600	5737,1900	226.542	2.463.481,60
19/7/2006	5734,2200	-0,56%	5775,0600	5788,1100	5734,2200	81.010	653.141,71
18/7/2006	5766,4100	0,23%	5753,2000	5777,9500	5751,4400	247.943	3.220.434,36
17/7/2006	5753,2000	-0,26%	5767,9900	5772,7100	5740,4200	1.747.077	21.182.750,78
14/7/2006	5767,9900	0,16%	5758,6900	5772,0900	5735,9800	352.784	,00
13/7/2006	5758,9400	-0,26%	5772,8600	5773,5900	5746,4100	453.089	,00
12/7/2006	5773,9600	0,08%	5769,2200	5788,3000	5769,2200	458.999	,00
11/7/2006	5769,2200	-0,31%	5787,3700	5793,0200	5761,5200	291.456	,00
10/7/2006	5787,3700	0,44%	5762,0200	5787,3700	5753,6000	234.598	,00
07/7/2006	5762,0200	-0,05%	5764,8300	5790,7700	5739,9600	70.260	,00
06/7/2006	5764,8300	0,13%	5757,5200	5788,8700	5738,2300	73.707	,00
05/7/2006	5757,5200	-0,73%	5800,0100	5800,0100	5747,9100	238.660	,00
04/7/2006	5800,0100	0,50%	5771,3000	5800,0100	5766,7700	178.149	,00
03/7/2006	5770,9300	0,03%	5769,0800	5784,3000	5763,3700	241.303	3.879.487,00
30/6/2006	5769,0800	-0,09%	5775,5100	5810,1600	5760,4000	728.775	,00
29/6/2006	5774,0300	0,10%	5767,7100	5774,0300	5755,2300	347.905	,00
28/6/2006	5768,0700	0,43%	5741,7700	5768,0700	5729,1000	294.274	,00
27/6/2006	5743,6000	-0,08%	5747,7200	5751,0500	5724,6700	261.195	,00
26/6/2006	5748,0900	-0,45%	5827,6600	5827,6600	5732,2000	199.822	,00
23/6/2006	5774,1300	-0,30%	5789,5300	5803,8900	5766,7200	153.206	,00
22/6/2006	5791,5300	0,26%	5776,0300	5806,7200	5753,5200	304.173	,00
21/6/2006	5776,4700	-0,01%	5776,7500	5789,3100	5755,8100	79.821	,00
20/6/2006	5777,3300	-0,25%	5790,4700	5792,1000	5754,6700	117.590	,00
19/6/2006	5791,5700	-0,41%	5815,2800	5815,2800	5769,8900	405.149	,00
16/6/2006	5815,2800	-0,10%	5822,7900	5837,1300	5778,4800	287.455	,00
15/6/2006	5821,3000	1,04%	5770,9700	5821,3000	5770,9700	347.565	,00
14/6/2006	5761,2000	0,69%	5722,6300	5778,0300	5714,5000	488.592	,00
13/6/2006	5721,6200	-1,09%	5782,1100	5782,1100	5710,0000	449.010	,00
09/6/2006	5784,4100	1,34%	5703,8500	5784,4100	5703,7100	724.854	,00
08/6/2006	5707,6500	0,15%	5695,0500	5716,2800	5632,5100	462.032	,00
07/6/2006	5699,1300	-0,47%	5725,7900	5751,7000	5681,8500	543.432	,00
06/6/2006	5725,7900	-1,24%	5796,9700	5796,9700	5719,4100	491.106	,00
05/6/2006	5797,7300	-0,36%	5819,1600	5819,1600	5781,4200	275.674	,00
02/6/2006	5818,8600	0,81%	5793,5600	5827,5200	5788,0600	183.188	,00
01/6/2006	5771,9400	0,27%	5752,5300	5851,5900	5752,5300	280.005	,00
31/5/2006	5756,3000	-0,21%	5764,2700	5793,0300	5730,5800	1.041.842	,00
30/5/2006	5768,6200	-1,77%	5872,3000	5872,3000	5766,4200	194.187	,00
29/5/2006	5872,3000	0,38%	5839,2300	5873,3000	5830,5400	714.666	,00
26/5/2006	5850,0400	0,58%	5803,0000	5870,5400	5803,0000	414.344	,00
25/5/2006	5816,0500	0,16%	5818,3300	5834,7500	5786,2000	238.134	,00
24/5/2006	5806,9600	-1,38%	5827,4200	5858,2200	5769,9100	619.522	,00
23/5/2006	5888,3200	1,98%	5795,7700	5920,2400	5768,0400	492.052	,00
22/5/2006	5774,0300	-3,90%	5965,8100	5965,8100	5768,6300	491.927	,00
19/5/2006	6008,1900	-0,68%	6066,4400	6071,9100	5992,2600	812.244	,00
18/5/2006	6049,3000	-0,44%	6067,7300	6071,5200	5999,9700	592.981	,00
17/5/2006	6075,8700	-0,78%	6123,9100	6150,3000	6075,8700	5.534.781	,00
16/5/2006	6123,9100	0,23%	6110,1400	6125,7200	6083,5100	601.688	,00
15/5/2006	6110,1400	0,21%	6058,3300	6110,1400	6055,8000	515.315	,00
12/5/2006	6097,4400	-0,44%	6113,2900	6137,1200	6095,2200	473.227	,00
11/5/2006	6124,6500	-0,65%	6180,5800	6188,1500	6124,6500	1.013.609	,00
10/5/2006	6164,8700	0,41%	6161,1000	6184,5100	6141,8500	2.692.588	,00
09/5/2006	6139,9300	2,38%	6217,7500	6236,2600	6127,6200	8.531.581	,00
08/5/2006	5997,2500	0,27%	5996,6700	6013,7800	5991,0600	495.101	,00
05/5/2006	5980,9500	0,23%	5987,7600	6010,3400	5965,9100	13.298.269	,00
04/5/2006	5967,1300	2,77%	5804,0600	6021,1400	5801,5300	807.498	,00
03/5/2006	5806,2400	-0,24%	5854,7300	5863,4200	5779,0200	509.748	,00
02/5/2006	5819,9600	0,54%	5788,5800	5833,1000	5788,5800	331.680	,00
28/4/2006	5788,5800	-0,87%	5864,6000	5864,6000	5742,9300	485.268	,00
27/4/2006	5839,0900	-0,70%	5838,8700	5843,2000	5790,6300	863.358	,00
26/4/2006	5880,5100	-1,09%	5940,7600	5980,6200	5878,8600	453.652	,00
25/4/2006	5945,1100	1,09%	5815,5500	5966,5200	5814,4300	385.608	,00
20/4/2006	5880,7300	-0,10%	5886,8200	5907,4400	5874,1900	437.760	,00
19/4/2006	5886,8200	0,53%	5874,7000	5912,5800	5874,7000	632.044	,00
18/4/2006	5855,9200	-0,30%	5869,4700	5884,6100	5845,3600	288.237	,00
13/4/2006	5873,2600	0,14%	5886,5100	5907,6800	5859,4700	270.851	,00
12/4/2006	5864,7800	-0,24%	5878,9700	5894,9800	5854,2900	222.469	,00
11/4/2006	5878,9700	-0,28%	5890,5700	5920,4200	5875,2700	456.879	,00
10/4/2006	5895,6200	0,55%	5867,0200	5923,9800	5867,0200	308.195	,00
07/4/2006	5863,6500	-0,56%	5896,5200	5924,6700	5863,6500	410.331	,00
06/4/2006	5896,5200	-0,15%	5905,4400	5924,8500	5887,2600	403.836	,00
05/4/2006	5905,4400	0,36%	5895,8200	5905,4400	5840,8200	148.589	,00
04/4/2006	5884,4200	0,08%	5888,2800	5935,9100	5878,8000	280.303	,00
03/4/2006	5879,5600	0,22%	5886,5700	5916,8700	5876,7300	534.400	,00
31/3/2006	5866,8800	-0,08%	5858,7700	5883,5500	5817,9600	383.040	,00
30/3/2006	5871,8500	1,04%	5835,8700	5872,7300	5819,5400	345.731	,00
29/3/2006	5811,3900	0,76%	5767,3900	5814,1400	5745,0300	356.436	,00
28/3/2006	5767,3900	-1,51%	5829,3700	5829,3700	5745,3800	285.635	,00
27/3/2006	5855,5300	0,40%	5815,9300	5890,3400	5765,4500	354.118	,00
24/3/2006	5832,2400	-0,21%	5809,7500	5864,1800	5803,5800	149.115	,00
23/3/2006	5844,6300	-0,50%	5907,4000	5907,4000	5794,6100	212.244	,00
22/3/2006	5873,9400	0,46%	5856,5000	5884,4000	5794,9000	209.203	,00
21/3/2006	5847,2200	-0,17%	5856,9400	5856,9400	5790,5800	200.381	,00
20/3/2006	5856,9400	0,17%	5803,3900	5863,3100	5789,7300	223.109	,00
17/3/2006	5846,9900	-0,35%	5869,3600	5876,0500	5768,3500	246.660	,00
16/3/2006	5867,8100	2,44%	5728,1200	5867,8100	5727,0900	270.092	,00
15/3/2006	5728,1200	-0,19%	5739,5800	5770,4200	5687,2600	261.859	,00
14/3/2006	5739,0600	-0,62%	5776,7800	5781,7100	5710,8100	266.678	,00
13/3/2006	5774,7100	0,28%	5734,9100	5800,6100	5730,2600	234.392	,00
10/3/2006	5758,7900	1,13%	5671,6500	5758,7900	5670,6200	710.753	,00
09/3/2006	5694,5000	0,60%	5660,7100	5697,9200	5655,9700	717.946	,00
08/3/2006	5660,7100	0,10%	5652,8000	5665,0800	5594,9100	1.000.327	,00
07/3/2006	5654,8700	-1,23%	5722,0700	5733,5600	5551,9500	819.472	,00
03/3/2006	5725,0900	0,04%	5719,3000	5742,4200	5635,3900	399.962	,00
02/3/2006	5723,0000	-1,16%	5791,1600	5810,1800	5674,9700	1.026.917	,00
01/3/2006	5790,3700	-1,05%	5874,6400	5877,3100	5776,5100	824.520	,00
28/2/2006	5851,8000	-1,80%	5931,2700	5931,2700	5811,1400	522.064	,00
27/2/2006	5959,3600	-1,03%	6022,8900	6039,4000	5923,3300	599.076	,00
24/2/2006	6021,2200	-0,40%	6045,1700	6063,0800	5988,3500	491.375	,00
23/2/2006	6045,1700	3,22%	5856,3100	6063,1100	5844,8500	942.923	,00
22/2/2006	5856,3100	0,30%	5827,8300	5863,6000	5827,8300	442.806	,00
21/2/2006	5838,9300	0,30%	5820,6100	5863,7700	5820,6100	479.848	,00
20/2/2006	5821,6500	-0,42%	5820,8500	5848,1800	5813,9000	344.867	,00
17/2/2006	5846,2800	0,01%	5855,8200	5880,7300	5784,5600	477.003	,00
16/2/2006	5845,7600	-0,61%	5881,3900	5887,8800	5845,7600	675.193	,00
15/2/2006	5881,3900	0,12%	5878,1900	5899,7500	5819,1400	666.353	,00
14/2/2006	5874,4900	0,18%	5866,2800	5905,6900	5849,5300	1.042.613	,00
13/2/2006	5863,6900	-0,77%	5877,0400	5915,7100	5849,2900	642.829	,00
10/2/2006	5908,9100	0,00%	5910,6500	5931,0600	5896,3200	1.080.900	,00
09/2/2006	5909,1000	0,23%	5920,2800	5953,3100	5825,8500	1.128.548	,00
08/2/2006	5895,6900	-0,48%	5886,1500	5937,4800	5864,7400	624.879	,00
07/2/2006	5923,8300	0,98%	5883,6200	5947,1700	5835,7200	1.071.413	,00
06/2/2006	5866,3100	0,44%	5816,6100	5907,3300	5816,6100	610.525	,00
03/2/2006	5840,4800	-0,60%	5900,6900	5928,9400	5758,6900	831.810	,00
02/2/2006	5875,7800	1,19%	5808,2500	5891,4500	5805,4400	651.260	,00
01/2/2006	5806,7000	0,07%	5754,6800	5843,9300	5713,1300	536.847	,00
31/1/2006	5802,4300	-2,29%	5936,1900	5959,9000	5782,2100	997.076	,00
30/1/2006	5938,2600	0,87%	5893,1700	5968,1200	5893,1700	455.192	,00
27/1/2006	5887,0100	0,46%	5886,3500	5989,3000	5884,2400	627.948	,00
26/1/2006	5860,0200	1,33%	5805,7000	5906,1500	5778,1700	719.580	,00
25/1/2006	5783,0200	2,37%	5666,8700	5819,8300	5666,8700	1.214.320	,00
24/1/2006	5649,0400	2,24%	5540,9600	5649,0400	5508,3000	518.509	,00
23/1/2006	5525,1300	-1,34%	5600,2100	5602,6700	5517,0400	340.461	,00
20/1/2006	5600,2100	0,59%	5571,9900	5610,3500	5550,7700	1.024.993	,00
19/1/2006	5567,2100	0,27%	5566,2900	5616,6200	5536,0400	738.480	,00
18/1/2006	5551,9600	-1,03%	5530,4300	5570,9800	5487,8200	715.795	,00
17/1/2006	5609,6100	0,49%	5565,1600	5668,5000	5513,2700	559.087	,00
16/1/2006	5582,4300	2,37%	5521,8300	5582,7500	5521,8300	781.555	,00
13/1/2006	5453,2700	1,05%	5365,8300	5453,2700	5315,0100	495.790	,00
12/1/2006	5396,6700	1,02%	5351,5700	5432,3100	5286,4700	740.344	,00
11/1/2006	5342,0200	1,24%	5276,1200	5479,1300	5276,1200	1.006.688	,00
10/1/2006	5276,7500	0,37%	5257,4200	5294,0100	5202,6700	688.701	,00
09/1/2006	5257,4200	0,63%	5224,0700	5298,5200	5224,0700	805.876	,00
05/1/2006	5224,5900	-0,12%	5223,2100	5224,5900	5181,1500	413.114	,00
04/1/2006	5230,8100	0,07%	5244,1900	5259,9400	5192,6500	576.522	,00
03/1/2006	5227,1500	0,75%	5192,8400	5259,7400	5192,8400	704.654	,00
02/1/2006	5188,1100	0,00%	5000,5200	5188,1100	5000,5200	390.373	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%