Συνεχης ενημερωση

FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)

5.532,42

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
03/3/2008	3593,6100	-4,31%	3688,4500	3688,4500	3593,6100	224.243	,00
29/2/2008	3755,3100	-1,58%	3800,1600	3845,4200	3693,6300	314.106	,00
28/2/2008	3815,5900	-1,79%	3912,2200	3936,9700	3812,3100	321.739	,00
27/2/2008	3885,1500	-1,49%	3903,8000	3921,5400	3845,8700	201.677	,00
26/2/2008	3943,9800	1,29%	3857,5700	3962,2400	3857,5700	329.202	,00
25/2/2008	3893,5800	1,76%	3826,1300	3922,3100	3826,1300	270.991	,00
22/2/2008	3826,1300	0,35%	3785,2500	3834,5500	3775,9200	166.078	,00
21/2/2008	3812,8300	1,70%	3758,2500	3829,6700	3758,2500	254.253	,00
20/2/2008	3748,9200	-2,71%	3822,6700	3827,8100	3746,0900	338.839	,00
19/2/2008	3853,5300	-0,84%	3837,4600	3879,4400	3820,1700	254.348	,00
18/2/2008	3886,0700	-0,30%	3897,5700	3918,1400	3863,9500	66.994	,00
15/2/2008	3897,5700	-3,27%	3993,3000	4017,1500	3881,6900	271.416	,00
14/2/2008	4029,3000	4,14%	3874,5900	4029,3000	3874,5900	329.281	,00
13/2/2008	3869,0000	0,17%	3826,5000	3893,3000	3815,3200	328.052	,00
12/2/2008	3862,5100	1,31%	3797,1200	3877,9400	3790,5600	221.116	,00
11/2/2008	3812,5500	-0,28%	3764,5300	3818,6000	3750,0600	183.457	,00
08/2/2008	3823,4200	-0,43%	3778,3500	3852,1500	3769,2200	155.169	,00
07/2/2008	3840,0700	1,61%	3758,7600	3840,0700	3741,4700	156.240	,00
06/2/2008	3779,3400	-1,78%	3819,9700	3819,9700	3751,7500	283.045	,00
05/2/2008	3848,0000	-1,59%	3874,1700	3903,1600	3845,6900	177.597	,00
04/2/2008	3910,1700	1,02%	3901,3600	3921,4800	3891,0100	212.377	,00
01/2/2008	3870,5000	0,14%	3883,6200	3941,5500	3848,0100	325.365	,00
31/1/2008	3864,9800	-0,40%	3885,9300	3920,0100	3808,8500	391.233	,00
30/1/2008	3880,3400	-0,94%	3891,5300	3963,9900	3880,3400	199.994	,00
29/1/2008	3917,2400	0,23%	3928,9200	3968,5900	3917,2400	389.453	,00
28/1/2008	3908,3500	-1,81%	3877,4900	3945,7700	3826,1900	195.559	,00
25/1/2008	3980,3600	1,38%	3961,5200	4071,7800	3938,6900	438.595	,00
24/1/2008	3926,0900	7,67%	3656,7400	3926,0900	3656,7400	551.037	,00
23/1/2008	3646,4600	-5,82%	3900,2600	3986,2200	3646,4600	640.251	,00
22/1/2008	3871,7800	-2,67%	3839,2000	4025,7800	3698,2800	628.701	,00
21/1/2008	3978,0800	-6,02%	4109,6800	4109,6800	3978,0800	323.034	,00
18/1/2008	4233,1200	1,60%	4158,8000	4260,6400	4093,3500	260.648	,00
17/1/2008	4166,2600	1,02%	4134,4400	4201,6900	4042,7700	433.116	,00
16/1/2008	4124,1600	-3,26%	4161,5600	4227,0100	4093,3000	783.612	,00
15/1/2008	4263,0100	-3,13%	4400,5900	4416,0200	4228,8700	340.915	,00
14/1/2008	4400,5900	-1,57%	4419,2700	4483,7600	4399,6900	280.700	,00
11/1/2008	4470,7100	-2,36%	4578,9000	4584,0500	4452,6000	367.315	,00
10/1/2008	4578,9000	-0,06%	4622,7500	4638,1800	4517,6300	342.070	,00
09/1/2008	4581,6000	-2,16%	4617,5400	4740,9800	4581,6000	700.467	,00
08/1/2008	4682,9200	3,23%	4509,7600	4682,9200	4509,7600	404.693	,00
07/1/2008	4536,3800	-0,18%	4503,3300	4536,3800	4477,6800	438.103	,00
04/1/2008	4544,4800	1,27%	4449,9500	4620,6400	4449,9500	343.613	,00
03/1/2008	4487,3000	-0,98%	4500,7600	4511,0400	4454,0300	127.594	,00
02/1/2008	4531,6200	1,24%	4465,0000	4548,5700	4465,0000	309.577	,00
31/12/2007	4476,1800	0,56%	4475,5300	4486,4700	4446,2900	103.993	1.230.698,98
28/12/2007	4451,2900	0,61%	4460,1800	4477,5900	4400,3900	308.518	3.793.629,40
27/12/2007	4424,1800	-1,27%	4460,7200	4467,7300	4422,3100	529.789	6.417.548,54
24/12/2007	4481,2900	-0,50%	4503,7300	4503,7300	4465,9300	37.452	443.444,74
21/12/2007	4503,7300	1,24%	4448,7000	4524,3000	4415,9800	319.181	4.181.703,12
20/12/2007	4448,7000	-0,13%	4475,2500	4491,1900	4429,3900	596.920	7.036.071,52
19/12/2007	4454,6700	-2,19%	4543,9100	4543,9100	4441,6200	448.159	5.649.330,32
18/12/2007	4554,2000	1,08%	4479,9000	4554,2000	4445,3100	334.351	4.183.646,18
17/12/2007	4505,6100	-3,25%	4647,5500	4647,5500	4505,6100	444.922	5.961.787,72
14/12/2007	4656,8700	-0,98%	4682,4100	4726,7700	4627,8700	355.168	4.465.289,78
13/12/2007	4702,9900	-1,23%	4699,8700	4746,1600	4646,4100	522.057	6.900.203,76
12/12/2007	4761,5900	2,67%	4547,6200	4799,5800	4547,6200	1.295.581	16.388.318,40
11/12/2007	4637,7500	5,47%	4408,7900	4652,6700	4335,7000	1.058.313	12.644.747,70
10/12/2007	4397,1600	1,44%	4350,2700	4411,3700	4349,3700	256.572	3.348.706,92
07/12/2007	4334,8400	1,58%	4257,2800	4354,5900	4257,2800	385.072	5.201.279,66
06/12/2007	4267,5600	0,00%	4252,1500	4333,3100	4229,6900	398.952	5.307.949,68
05/12/2007	4267,5800	0,87%	4194,7200	4306,0100	4183,5300	308.383	4.142.078,02
04/12/2007	4230,7200	0,01%	4199,9300	4239,1400	4197,5500	343.331	4.813.697,42
03/12/2007	4230,2700	1,05%	4188,3600	4247,5700	4188,3600	422.106	5.874.392,84
30/11/2007	4186,1100	-0,14%	4188,8500	4219,1900	4175,8000	886.450	12.385.084,78
29/11/2007	4192,1300	-0,69%	4221,1100	4271,5800	4192,1300	423.018	5.704.034,36
28/11/2007	4221,1100	-0,12%	4262,1500	4288,2500	4176,6400	491.873	6.848.072,34
27/11/2007	4226,1400	-3,12%	4339,1700	4339,1700	4226,1400	222.636	2.883.167,66
26/11/2007	4362,0500	0,83%	4330,9400	4365,3300	4313,6400	155.497	1.930.159,94
23/11/2007	4326,3100	0,22%	4283,0500	4353,5800	4277,4500	191.221	2.547.543,36
22/11/2007	4316,6700	-0,02%	4296,9800	4317,5500	4264,2600	211.180	2.675.339,00
21/11/2007	4317,5500	-2,75%	4439,4200	4439,4200	4259,3000	393.018	5.005.817,64
20/11/2007	4439,4200	0,85%	4381,4200	4471,0900	4365,2300	305.755	384.768.498,00
19/11/2007	4401,9900	-1,47%	4462,1500	4462,1500	4368,7900	186.210	2.418.201,30
16/11/2007	4467,7400	0,19%	4479,9400	4481,9500	4419,4200	121.564	1.639.291,84
15/11/2007	4459,4300	-1,54%	4501,8700	4531,3100	4448,1000	501.096	5.963.500,00
14/11/2007	4529,0000	1,55%	4470,1400	4540,9800	4470,1400	226.724	2.827.920,58
13/11/2007	4459,8600	1,73%	4337,5800	4507,3500	4331,2200	279.056	357.740.234,00
12/11/2007	4383,8700	0,89%	4345,0100	4386,3300	4314,5500	222.229	3.043.676,14
09/11/2007	4345,0100	-2,36%	4450,2300	4475,9500	4335,6000	341.591	4.237.332,58
08/11/2007	4450,2300	-1,73%	4528,6200	4528,6200	4446,2500	189.756	2.582.131,52
07/11/2007	4528,6200	0,77%	4494,2200	4528,6200	4435,7700	251.894	3.501.034,94
06/11/2007	4494,2200	1,13%	4444,0300	4503,2900	4433,7400	245.143	3.290.475,70
05/11/2007	4444,0300	-1,10%	4493,4600	4493,4600	4435,1600	276.035	3.301.428,30
02/11/2007	4493,4600	0,55%	4391,3500	4495,1200	4391,3500	206.688	2.668.862,20
01/11/2007	4468,9600	0,41%	4463,8600	4476,9800	4423,6800	251.198	3.500.105,54
31/10/2007	4450,8100	-0,61%	4478,2200	4478,2200	4422,0900	453.330	6.672.369,60
30/10/2007	4478,2200	-1,30%	4475,5300	4499,7000	4445,7000	366.647	5.487.372,33
29/10/2007	4537,2500	1,70%	4461,3100	4546,5700	4461,3100	235.952	3.430.271,46
26/10/2007	4461,3100	-1,27%	4518,6300	4546,3100	4461,3100	231.573	3.383.173,62
25/10/2007	4518,6300	-0,36%	4534,7600	4548,7100	4496,6400	462.091	6.542.019,80
24/10/2007	4534,7600	-0,05%	4537,1500	4542,2200	4487,5800	227.370	3.006.835,28
23/10/2007	4537,1500	1,45%	4472,2700	4575,5200	4472,2700	141.816	1.840.030,74
22/10/2007	4472,2700	-1,82%	4555,4000	4555,4000	4470,8500	164.150	2.281.664,40
19/10/2007	4555,4000	-1,92%	4644,6400	4675,4300	4555,4000	382.770	4.947.803,84
18/10/2007	4644,6400	-2,28%	4752,9500	4763,2300	4635,5700	267.571	3.966.363,58
17/10/2007	4752,9500	0,53%	4727,9300	4766,2500	4707,3600	203.721	2.860.038,14
16/10/2007	4727,9300	-1,77%	4813,3000	4813,3000	4713,9200	206.873	2.861.199,14
15/10/2007	4813,3000	0,32%	4797,7200	4816,5800	4756,7200	161.655	2.079.231,92
12/10/2007	4797,7200	0,94%	4753,0800	4797,7200	4687,6300	263.337	3.541.322,78
11/10/2007	4753,0800	0,19%	4744,2300	4773,6800	4736,7700	490.597	7.012.918,36
10/10/2007	4744,2300	0,42%	4724,6100	4760,6100	4704,1900	265.948	3.628.288,86
09/10/2007	4724,6100	-0,48%	4747,4600	4747,4600	4694,6100	249.570	3.136.336,16
08/10/2007	4747,4600	-0,18%	4756,0100	4788,2200	4731,5200	267.104	3.593.847,26
05/10/2007	4756,0100	0,35%	4739,5900	4765,6900	4723,1900	257.487	3.560.084,56
04/10/2007	4739,5900	0,09%	4735,4400	4769,9600	4675,6400	178.304	2.483.923,00
03/10/2007	4735,4400	0,48%	4712,6400	4780,8300	4667,3100	603.673	6.813.630,60
02/10/2007	4712,6400	0,63%	4667,5100	4729,7300	4667,5100	328.846	4.974.907,82
01/10/2007	4682,9400	-0,56%	4707,3200	4707,3200	4667,1400	139.231	1.953.469,48
28/9/2007	4709,5000	1,31%	4648,7400	4709,5000	4580,5300	474.040	7.877.614,82
27/9/2007	4648,7400	0,32%	4648,5400	4660,5200	4619,1000	839.625	14.808.123,10
26/9/2007	4634,0800	0,79%	4597,8800	4665,1200	4597,8800	236.697	3.385.552,04
25/9/2007	4597,8800	-1,02%	4645,1800	4645,1800	4556,3900	259.993	3.238.684,06
24/9/2007	4645,1800	0,55%	4619,6700	4659,6400	4619,6700	372.730	4.501.303,72
21/9/2007	4619,6700	1,01%	4573,2700	4636,4800	4554,6200	402.673	5.300.235,12
20/9/2007	4573,2700	0,50%	4550,5700	4586,5800	4524,8500	283.207	4.203.573,58
19/9/2007	4550,5700	1,76%	4471,9200	4570,1600	4471,9200	576.769	7.962.551,30
18/9/2007	4471,9200	0,73%	4439,3700	4491,3900	4426,7000	456.395	5.675.438,76
17/9/2007	4439,3700	0,36%	4423,4900	4463,5100	4397,7800	286.767	4.228.988,36
14/9/2007	4423,4900	-0,52%	4446,4700	4456,7500	4401,2600	275.992	3.730.395,92
13/9/2007	4446,4700	1,27%	4380,5700	4456,7500	4380,5700	189.935	2.464.962,12
12/9/2007	4390,8500	-1,01%	4435,7800	4440,9300	4366,4700	125.047	1.496.340,36
11/9/2007	4435,7800	0,18%	4427,6700	4477,6900	4405,8900	282.478	3.598.106,44
10/9/2007	4427,6700	-0,48%	4449,2100	4449,2100	4387,4900	191.585	2.544.167,12
07/9/2007	4449,2100	0,12%	4485,1500	4485,1500	4400,8000	214.754	3.220.423,80
06/9/2007	4444,0000	-0,39%	4461,3300	4526,2600	4420,5200	219.915	2.839.539,44
05/9/2007	4461,3300	0,54%	4437,3100	4482,1200	4434,9300	345.950	5.553.063,54
04/9/2007	4437,3100	-0,04%	4439,0100	4488,9600	4395,4900	94.259	1.152.863,28
03/9/2007	4439,0100	0,04%	4437,3400	4489,1600	4437,3400	105.363	1.437.008,98
31/8/2007	4437,3400	1,75%	4361,1600	4454,7000	4361,1600	462.228	6.199.987,66
30/8/2007	4361,1600	-1,12%	4410,5900	4479,0800	4361,1600	155.630	2.180.558,32
29/8/2007	4410,5900	0,71%	4379,4000	4439,8300	4292,0300	322.586	4.449.681,60
28/8/2007	4379,4000	-1,70%	4455,0100	4455,0100	4369,7900	220.154	3.113.550,68
27/8/2007	4455,0100	-1,88%	4540,3200	4540,3200	4455,0100	98.399	1.263.266,44
24/8/2007	4540,3200	0,65%	4511,1800	4547,7800	4457,5000	129.715	1.855.905,72
23/8/2007	4511,1800	1,03%	4465,3500	4543,6400	4448,0500	312.583	4.243.063,08
22/8/2007	4465,3500	1,64%	4393,4600	4465,3500	4384,4700	243.431	3.470.304,16
21/8/2007	4393,4600	-1,45%	4458,1200	4464,5000	4360,0100	215.679	3.006.329,08
20/8/2007	4458,1200	2,00%	4370,6600	4476,2900	4370,6600	251.948	3.072.359,34
17/8/2007	4370,6600	2,03%	4283,7600	4451,7700	4218,2000	417.759	5.186.315,98
16/8/2007	4283,7600	-2,89%	4404,0100	4404,0100	4256,1800	330.376	4.271.107,01
14/8/2007	4411,3300	0,33%	4396,9200	4435,6900	4386,6400	122.913	1.600.968,16
13/8/2007	4396,9200	0,70%	4366,4800	4457,2300	4346,8000	214.298	3.286.985,34
10/8/2007	4366,4800	-2,70%	4389,7800	4452,9900	4265,1700	718.339	10.651.256,47
09/8/2007	4487,5100	-1,17%	4540,4500	4576,4600	4483,7800	288.751	3.750.693,98
08/8/2007	4540,4500	1,42%	4476,7900	4540,4500	4470,7500	189.791	2.956.987,84
07/8/2007	4476,7900	-0,59%	4503,4600	4555,6800	4476,7900	168.034	2.386.423,58
06/8/2007	4503,4600	-1,18%	4557,1400	4557,1400	4452,4800	232.930	2.971.753,98
03/8/2007	4557,1400	0,60%	4530,0100	4601,5100	4527,7600	172.818	2.608.135,32
02/8/2007	4530,0100	-0,04%	4531,7800	4598,5700	4511,2000	178.327	2.321.159,94
01/8/2007	4531,7800	-1,31%	4591,9100	4591,9100	4522,0000	280.737	4.277.022,00
31/7/2007	4591,9100	-0,27%	4604,2900	4684,1400	4591,9100	291.115	2.825.780,78
30/7/2007	4604,2900	-1,39%	4668,9600	4694,6800	4601,2600	329.902	3.539.557,28
27/7/2007	4668,9600	-1,64%	4746,7600	4784,6400	4633,7600	438.880	6.360.543,06
26/7/2007	4746,7600	-3,60%	4924,1100	4930,6000	4746,7600	319.124	4.403.776,18
25/7/2007	4924,1100	0,62%	4893,6900	4929,7000	4834,3500	251.440	4.259.849,08
24/7/2007	4893,6900	-0,34%	4910,2800	4957,0200	4867,0100	348.824	5.473.680,49
23/7/2007	4910,2800	0,71%	4875,8800	4943,2000	4856,3600	287.321	4.930.961,20
20/7/2007	4875,8800	-1,28%	4908,1600	4977,6600	4867,9800	307.982	4.519.766,60
19/7/2007	4939,0200	0,61%	4909,2300	4965,7400	4905,8500	366.549	5.565.700,26
18/7/2007	4909,2300	-1,22%	4969,8400	4969,8400	4902,2200	279.138	3.905.249,24
17/7/2007	4969,8400	-1,22%	5031,2400	5034,9700	4962,5800	207.022	3.240.929,08
16/7/2007	5031,2400	0,97%	4982,7500	5047,8300	4954,9700	342.078	5.084.374,46
13/7/2007	4982,7500	0,37%	4964,6100	5036,0300	4964,6100	333.447	5.622.835,10
12/7/2007	4964,6100	0,29%	4989,5300	5026,8800	4956,3600	311.967	4.563.054,00
11/7/2007	4950,3100	-1,60%	5030,6800	5030,6800	4847,0600	246.488	3.909.785,42
10/7/2007	5030,6800	-0,99%	5080,9100	5095,8200	5005,2400	258.193	4.070.086,88
09/7/2007	5080,9100	0,21%	5070,3200	5099,7800	5057,7300	259.119	4.590.128,30
06/7/2007	5070,3200	0,40%	5050,0100	5078,2200	5015,0700	604.299	10.092.430,26
05/7/2007	5050,0100	0,23%	5038,2300	5050,0100	4986,3400	186.122	2.846.288,28
04/7/2007	5038,2300	0,08%	5034,4400	5056,8200	4983,7500	206.583	3.234.963,72
03/7/2007	5034,4400	0,61%	5003,6800	5048,9400	4977,0000	509.599	8.717.140,00
02/7/2007	5003,6800	0,45%	4981,0700	5004,2400	4936,2000	374.830	6.288.950,02
29/6/2007	4981,0700	0,58%	4952,2600	5013,0200	4892,9900	315.402	4.856.466,62
28/6/2007	4952,2600	0,11%	4946,7500	5037,8500	4941,0200	306.289	5.139.729,64
27/6/2007	4946,7500	-0,67%	4980,1300	4980,1300	4901,6900	159.649	2.253.417,34
26/6/2007	4980,1300	0,28%	4966,3100	5013,0500	4917,7000	138.080	2.101.041,34
25/6/2007	4966,3100	-0,62%	4997,4300	5005,8500	4923,1100	435.021	7.806.535,50
22/6/2007	4997,4300	0,12%	4969,4000	5008,1700	4919,5100	291.812	5.101.308,94
21/6/2007	4991,3900	-0,63%	5023,1500	5065,2000	4946,1200	625.068	8.943.287,80
20/6/2007	5023,1500	-1,06%	5077,1500	5104,6600	5023,1500	576.641	7.502.738,78
19/6/2007	5077,1500	0,81%	5036,3100	5077,1500	5033,8000	352.258	4.579.657,56
18/6/2007	5036,3100	0,06%	5079,6500	5109,0500	5036,3100	387.396	5.469.558,36
15/6/2007	5033,3600	1,01%	4983,0100	5068,9100	4983,0100	475.919	7.110.294,86
14/6/2007	4983,0100	0,81%	4942,8300	5006,8600	4942,8300	369.844	4.409.366,72
13/6/2007	4942,8300	0,09%	4938,3800	4958,9600	4896,8800	323.101	4.421.820,68
12/6/2007	4938,3800	0,84%	4897,2400	4963,1400	4886,9500	265.089	3.668.806,52
11/6/2007	4897,2400	-0,16%	4904,8900	4978,3900	4897,2400	642.133	11.200.968,58
08/6/2007	4904,8900	0,25%	4892,7900	4931,5100	4848,6600	280.858	4.242.245,48
07/6/2007	4892,7900	-1,04%	4944,4000	4944,4000	4879,4600	623.709	8.577.709,80
06/6/2007	4944,4000	-0,31%	4959,9000	4986,5800	4860,8900	588.756	10.265.641,12
05/6/2007	4959,9000	-0,72%	4995,7300	5016,3000	4953,3400	367.715	5.926.389,20
04/6/2007	4995,7300	0,49%	5002,4500	5018,7800	4964,5900	506.847	6.933.656,46
01/6/2007	4971,5900	-2,07%	5076,7000	5076,7000	4938,6800	561.923	10.316.619,58
31/5/2007	5076,7000	1,20%	5016,4800	5105,0400	5016,4800	504.199	8.993.080,92
30/5/2007	5016,4800	-1,51%	5109,8900	5109,8900	5016,4800	331.571	4.721.261,92
29/5/2007	5093,3600	-0,31%	5109,2700	5130,2100	5064,6100	509.878	10.031.645,16
25/5/2007	5109,2700	-0,76%	5148,3900	5148,3900	5074,4200	294.114	5.077.557,18
24/5/2007	5148,3900	1,07%	5094,0700	5148,3900	5068,1400	343.185	4.946.866,72
23/5/2007	5094,0700	0,57%	5065,0900	5128,9300	5065,0900	306.369	4.378.787,88
22/5/2007	5065,0900	-0,65%	5082,5200	5100,8700	5059,0400	282.604	4.569.489,42
21/5/2007	5098,0800	-0,30%	5113,4300	5135,1700	5046,0000	412.213	6.635.175,70
18/5/2007	5113,4300	1,77%	5024,6200	5113,8800	5024,6200	543.944	7.499.401,82
17/5/2007	5024,6200	0,58%	4995,5400	5042,3900	4995,5400	221.418	3.633.422,94
16/5/2007	4995,5400	0,18%	4986,5300	5033,2000	4978,1000	426.110	7.317.297,46
15/5/2007	4986,5300	2,06%	4885,9800	4990,2900	4885,9800	1.082.915	13.302.152,02
14/5/2007	4885,9800	-0,29%	4939,6700	4949,9800	4879,0300	270.667	3.829.351,42
11/5/2007	4899,9900	-0,29%	4914,2200	4936,9100	4854,6600	381.364	6.752.936,24
10/5/2007	4914,2200	-0,45%	4936,6100	5019,5200	4911,9600	229.602	3.511.327,54
09/5/2007	4936,6100	0,38%	4917,9500	4983,7400	4895,3900	470.573	8.083.351,40
08/5/2007	4917,9500	-1,34%	4984,5800	5017,5800	4908,2700	377.366	6.452.154,90
07/5/2007	4984,5800	-0,17%	4993,2900	5036,6600	4971,1800	201.536	2.765.429,00
04/5/2007	4993,2900	-0,07%	4996,5900	5038,5400	4975,8500	217.631	3.665.931,32
03/5/2007	4996,5900	-0,91%	5042,6600	5068,5900	4988,0000	501.217	8.951.369,00
02/5/2007	5042,6600	2,49%	4920,3300	5042,6600	4920,3300	1.104.825	20.055.298,64
30/4/2007	4920,3300	-0,82%	4960,9100	5004,2200	4920,3300	352.352	,00
27/4/2007	4960,9100	-0,73%	4997,3900	5011,5300	4904,8400	453.024	8.248.937,50
26/4/2007	4997,3900	0,54%	4970,5000	5039,2200	4946,9500	342.235	5.703.921,16
25/4/2007	4970,5000	1,93%	4876,2800	4970,5000	4876,2800	232.753	3.137.645,12
24/4/2007	4876,2800	-0,20%	4962,7400	4989,0600	4858,1700	249.305	3.972.949,84
23/4/2007	4885,9200	-1,80%	4975,3800	4975,3800	4885,9200	276.426	2.831.689,58
20/4/2007	4975,3800	1,41%	4906,2400	4999,9800	4906,2400	464.503	4.104.704,24
19/4/2007	4906,2400	-1,59%	4966,6000	4967,0500	4856,3200	295.431	4.151.024,77
18/4/2007	4985,4000	0,60%	4955,7600	5028,3000	4895,2200	389.729	5.468.356,76
17/4/2007	4955,7600	-1,84%	5055,8100	5055,8100	4940,7900	230.429	3.552.875,38
16/4/2007	5048,6700	0,62%	5017,5500	5102,8000	5017,5500	329.897	5.381.058,06
13/4/2007	5017,5500	1,88%	4925,0500	5046,2700	4925,0500	774.874	11.257.948,50
12/4/2007	4925,0500	-1,92%	5021,5500	5022,3900	4923,8500	661.567	10.356.580,24
11/4/2007	5021,5500	3,57%	4848,3800	5037,1100	4848,3800	902.838	12.987.186,99
10/4/2007	4848,3800	-0,18%	4857,1700	4873,2100	4822,5900	318.922	,00
05/4/2007	4857,1700	0,12%	4851,4200	4882,5400	4810,8900	463.259	5.999.889,96
04/4/2007	4851,4200	0,91%	4807,6300	4862,6700	4806,7300	1.458.373	16.081.279,87
03/4/2007	4807,6300	0,32%	4791,5200	4837,3400	4776,7900	1.451.941	16.455.727,80
02/4/2007	4792,1200	0,16%	4784,5500	4830,3300	4743,1300	191.083	2.859.890,72
30/3/2007	4784,5500	0,10%	4779,5500	4836,4200	4779,5500	490.909	7.613.046,56
29/3/2007	4779,5500	1,03%	4730,6100	4797,9700	4730,6100	295.087	4.956.724,84
28/3/2007	4730,6100	-0,09%	4734,8900	4809,2500	4730,6100	394.127	6.525.326,54
27/3/2007	4734,8900	-0,55%	4802,7700	4802,7700	4681,8500	511.440	9.448.078,86
26/3/2007	4761,2700	0,43%	4741,1000	4802,8200	4719,9000	182.487	2.709.770,80
23/3/2007	4741,1000	0,55%	4715,0500	4764,7400	4701,8900	258.445	3.967.522,20
22/3/2007	4715,0500	0,46%	4693,2800	4786,5700	4687,2400	493.009	8.476.303,10
21/3/2007	4693,2800	1,10%	4642,0000	4693,2800	4619,7000	345.958	,00
20/3/2007	4642,0000	-0,73%	4676,3600	4707,4800	4609,4500	259.141	3.521.679,68
19/3/2007	4676,3600	0,92%	4697,9000	4697,9000	4653,5600	955.610	18.242.475,22
16/3/2007	4633,8500	0,40%	4615,2700	4646,3900	4574,7500	311.758	4.194.993,60
15/3/2007	4615,2700	0,71%	4686,2100	4687,6400	4615,2700	214.148	2.899.494,54
14/3/2007	4582,6200	-1,13%	4635,0000	4635,0000	4525,3100	456.415	6.310.676,84
13/3/2007	4635,0000	0,10%	4630,4500	4676,6100	4565,8800	331.307	4.341.112,48
12/3/2007	4630,4500	0,94%	4587,1300	4679,0600	4587,1300	776.362	10.988.248,78
09/3/2007	4587,1300	0,06%	4584,2300	4623,4400	4510,6000	338.761	,00
08/3/2007	4584,2300	1,95%	4496,4000	4614,7300	4496,4000	337.841	4.978.475,20
07/3/2007	4496,4000	2,19%	4399,9200	4504,1600	4399,9200	663.852	9.518.098,46
06/3/2007	4399,9200	0,13%	4394,3200	4483,3400	4394,3200	444.530	6.808.815,06
05/3/2007	4394,3200	-1,08%	4347,7900	4403,6500	4315,1600	489.309	7.031.861,26
02/3/2007	4442,4400	-1,03%	4488,8800	4627,9400	4416,7800	446.462	6.723.738,56
01/3/2007	4488,8800	-1,71%	4566,8600	4649,2600	4457,7600	601.956	8.583.339,58
28/2/2007	4566,8600	-3,11%	4713,3800	4713,3800	4519,4100	740.291	11.251.564,84
27/2/2007	4713,3800	-3,63%	4890,7700	4890,7700	4677,5300	1.057.645	19.369.125,95
26/2/2007	4890,7700	0,49%	4932,2400	4932,2400	4880,2800	672.605	12.449.161,30
23/2/2007	4866,7600	-0,24%	4878,5800	4885,5800	4842,7900	682.489	11.813.860,64
22/2/2007	4878,5800	0,13%	4872,1500	4942,2900	4868,7000	455.165	6.651.382,50
21/2/2007	4872,1500	-0,29%	4886,2200	4957,2700	4849,1600	609.877	10.473.969,08
20/2/2007	4886,2200	1,01%	4837,5300	4946,8800	4837,5300	703.157	12.354.829,46
16/2/2007	4837,5300	-0,11%	4842,7100	4872,8600	4825,7900	311.567	5.256.018,85
15/2/2007	4842,7100	-0,19%	4852,1100	4895,4800	4821,8600	584.586	8.898.079,82
14/2/2007	4852,1100	0,57%	4898,2600	4905,7800	4831,8100	413.555	6.461.994,74
13/2/2007	4824,7400	0,54%	4798,6600	4849,6300	4787,4500	331.177	5.391.423,04
12/2/2007	4798,6600	-1,25%	4859,2700	4862,1300	4786,7700	457.327	7.456.504,72
09/2/2007	4859,2700	0,42%	4838,9500	4895,4800	4838,9500	620.259	9.624.125,83
08/2/2007	4838,9500	-0,99%	4887,5600	4934,2300	4835,3500	383.856	6.135.162,80
07/2/2007	4887,5600	1,00%	4839,1800	4887,5600	4816,0500	550.126	9.140.133,96
06/2/2007	4839,1800	-0,10%	4843,8900	4868,4000	4788,9700	484.189	7.966.556,48
05/2/2007	4843,8900	0,04%	4842,1100	4907,6000	4837,6800	431.171	6.780.536,08
02/2/2007	4842,1100	-0,49%	4866,1900	4881,2900	4842,1100	536.784	9.265.529,48
01/2/2007	4866,1900	-0,21%	4876,3500	4890,9300	4852,9800	597.413	10.787.118,88
31/1/2007	4876,3500	0,76%	4832,8300	4890,7900	4830,7500	441.371	7.412.382,76
30/1/2007	4839,4400	-0,83%	4879,8900	4900,1900	4826,2600	473.469	,00
29/1/2007	4879,8900	-0,31%	4895,2800	4935,5200	4864,1200	453.839	8.182.628,58
26/1/2007	4895,2800	0,20%	4885,7300	4916,4800	4822,0700	685.669	12.571.468,08
25/1/2007	4885,7300	1,04%	4835,2300	4981,0900	4830,4900	2.208.298	35.808.068,61
24/1/2007	4835,2300	3,03%	4711,8800	4840,4100	4700,5400	1.098.565	18.498.172,83
23/1/2007	4693,0800	0,81%	4655,6000	4698,3400	4624,4800	784.717	13.281.584,14
22/1/2007	4655,6000	-1,89%	4745,2800	4770,7600	4620,7400	613.481	10.573.060,22
19/1/2007	4745,2800	-0,43%	4779,3600	4779,3600	4717,6800	622.900	10.076.057,42
18/1/2007	4765,6800	0,83%	4726,5700	4786,4100	4714,4800	550.949	9.359.000,90
17/1/2007	4726,5700	-0,20%	4735,8800	4802,7800	4719,1700	476.568	8.266.005,36
16/1/2007	4735,8800	-0,01%	4736,3000	4796,6000	4719,3200	809.584	13.937.014,77
15/1/2007	4736,3000	1,64%	4659,8000	4753,2900	4659,7300	788.234	12.233.518,56
12/1/2007	4659,8000	1,04%	4611,8800	4689,6100	4611,8800	550.185	8.916.092,87
11/1/2007	4611,8800	-0,31%	4626,3500	4692,6800	4582,7500	651.860	10.984.752,70
10/1/2007	4626,3500	-1,63%	4702,8500	4725,4700	4626,2300	642.722	9.526.616,80
09/1/2007	4702,8500	-0,83%	4742,4200	4778,5900	4698,5700	707.291	11.209.572,80
08/1/2007	4742,4200	-1,12%	4796,0300	4803,1000	4742,4200	557.326	8.424.334,36
05/1/2007	4796,0300	-0,97%	4842,8300	4879,1300	4746,1800	890.320	12.100.233,42
04/1/2007	4842,8300	0,78%	4805,1500	4885,5700	4733,5800	1.444.484	19.877.240,96
03/1/2007	4805,1500	3,58%	4639,2500	4806,0700	4628,4900	2.631.555	30.741.228,05
02/1/2007	4639,2500	0,81%	4602,0400	4639,2500	4577,8600	1.325.227	14.784.793,06
29/12/2006	4602,0400	1,09%	4607,2700	4623,7800	4572,0800	208.769	2.869.508,52
28/12/2006	4552,6100	-1,23%	4609,2300	4646,2600	4542,9400	422.246	5.366.106,60
27/12/2006	4609,2300	0,59%	4588,4200	4624,3900	4565,9800	200.033	2.644.645,32
22/12/2006	4582,3300	0,00%	4599,6000	4619,6700	4569,2900	572.827	13.179.574,72

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%