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
21/12/2006	4599,6000	-0,61%	4628,0100	4679,8700	4580,8900	234.280	3.336.352,38
20/12/2006	4628,0100	-0,58%	4654,9100	4691,1500	4610,4900	187.590	2.830.238,36
19/12/2006	4654,9100	-0,32%	4669,8600	4706,1600	4614,7300	249.845	3.548.555,08
18/12/2006	4669,8600	0,11%	4664,6700	4694,8200	4636,8600	276.052	4.461.620,46
15/12/2006	4664,6700	0,02%	4663,9500	4692,3100	4610,5600	242.474	3.764.040,92
14/12/2006	4663,9500	0,64%	4665,2600	4694,2200	4634,2600	345.276	5.100.733,70
13/12/2006	4634,1400	0,30%	4620,4500	4669,4600	4620,4500	278.389	4.564.914,28
12/12/2006	4620,4500	-0,84%	4659,5100	4691,0900	4620,4500	634.723	7.802.458,82
11/12/2006	4659,5100	0,92%	4616,9000	4670,1300	4611,1900	201.483	3.046.673,24
08/12/2006	4616,9000	-0,08%	4620,4500	4652,4700	4585,8200	351.642	5.910.279,00
07/12/2006	4620,4500	0,77%	4584,9400	4641,9400	4581,6400	338.437	5.418.381,72
06/12/2006	4584,9400	2,14%	4556,3000	4595,3500	4507,5500	293.734	4.925.780,84
05/12/2006	4488,9400	-0,80%	4524,9900	4565,9600	4488,9400	162.544	2.160.958,98
04/12/2006	4524,9900	0,09%	4521,1300	4574,9300	4498,6100	233.160	3.578.778,78
01/12/2006	4521,1300	0,65%	4491,7400	4547,8200	4484,8200	343.086	5.638.085,36
30/11/2006	4491,7400	-0,12%	4496,9300	4577,7400	4477,1600	532.748	8.229.887,12
29/11/2006	4496,9300	0,32%	4482,4600	4577,1200	4473,6100	416.924	7.196.396,10
28/11/2006	4482,4600	-1,04%	4529,3800	4529,3800	4430,9600	711.147	10.981.340,62
27/11/2006	4529,3800	-0,69%	4560,7100	4618,6700	4511,2500	494.906	8.073.725,02
24/11/2006	4560,7100	-1,05%	4609,0800	4630,8000	4557,0700	375.324	6.321.818,52
23/11/2006	4609,0800	-0,27%	4623,4300	4676,2000	4607,2000	316.872	5.396.179,24
22/11/2006	4621,5500	-0,74%	4656,0000	4700,7300	4621,5500	483.797	8.420.804,48
21/11/2006	4656,0000	0,72%	4664,4000	4664,4000	4618,6700	209.108	3.264.167,46
20/11/2006	4622,9100	-2,01%	4717,5700	4717,5700	4618,4800	591.085	8.686.238,38
17/11/2006	4717,5700	-0,46%	4739,5200	4758,3800	4649,1200	1.037.484	15.064.211,85
16/11/2006	4739,5200	0,93%	4696,0000	4753,6500	4690,8300	916.818	14.018.283,11
15/11/2006	4696,0000	-0,03%	4697,4200	4729,0000	4667,7300	454.840	7.673.216,98
14/11/2006	4697,4200	-0,21%	4707,1000	4728,3000	4659,0000	332.306	5.532.424,06
13/11/2006	4707,1000	-0,34%	4723,0500	4743,8000	4636,4900	521.685	9.004.474,18
10/11/2006	4723,0500	0,99%	4676,7100	4744,9400	4638,9800	489.337	6.286.375,74
09/11/2006	4676,7100	0,28%	4663,5200	4689,3200	4612,5600	501.334	8.409.416,24
08/11/2006	4663,5200	-0,73%	4698,0200	4698,0200	4593,3100	463.291	6.935.882,50
07/11/2006	4698,0200	0,23%	4687,2400	4714,5300	4634,0400	428.348	6.942.544,10
06/11/2006	4687,2400	1,24%	4629,7100	4687,2400	4629,7100	479.333	7.238.474,98
03/11/2006	4629,7100	0,87%	4589,6400	4648,5100	4584,9100	771.282	10.231.112,91
02/11/2006	4589,6400	0,99%	4544,7200	4589,6400	4521,7600	588.722	8.448.931,12
01/11/2006	4544,7200	-0,27%	4588,1700	4588,1700	4526,6700	327.257	4.418.062,02
31/10/2006	4557,0600	1,16%	4515,3400	4565,9900	4504,4900	725.060	9.888.418,24
30/10/2006	4504,9700	-0,51%	4528,2200	4528,2200	4465,1400	531.956	7.513.485,14
27/10/2006	4528,2200	0,09%	4524,0400	4551,8500	4485,8200	209.743	3.268.258,86
26/10/2006	4524,0400	0,85%	4485,3700	4553,6300	4485,3700	326.016	5.270.204,86
25/10/2006	4486,0900	-0,05%	4488,5400	4547,2800	4486,0900	416.438	5.980.684,28
24/10/2006	4488,5400	-1,06%	4536,7700	4548,1800	4481,0200	1.078.197	14.378.474,83
23/10/2006	4536,7700	-1,94%	4626,7500	4647,0400	4512,7800	584.667	9.306.679,82
20/10/2006	4626,7500	1,86%	4542,1000	4626,7500	4542,1000	911.226	15.163.385,29
19/10/2006	4542,1000	0,26%	4530,3200	4567,0800	4526,2100	536.397	8.560.120,64
18/10/2006	4530,3200	0,92%	4488,8300	4548,2200	4488,8300	606.799	10.999.549,74
17/10/2006	4488,8300	-0,89%	4529,0500	4549,7900	4488,8300	661.789	10.658.146,06
16/10/2006	4529,0500	-0,13%	4535,4400	4597,2700	4505,5100	789.909	9.698.851,74
13/10/2006	4535,0900	0,74%	4501,5800	4579,1000	4485,7100	992.269	14.503.180,54
12/10/2006	4501,5800	0,68%	4471,1000	4508,3100	4471,1000	636.341	8.293.109,22
11/10/2006	4471,1000	0,52%	4479,2600	4489,6300	4449,4500	481.420	7.090.371,84
10/10/2006	4448,1400	0,66%	4418,9700	4506,4900	4408,5900	979.643	15.677.070,28
09/10/2006	4418,9700	1,15%	4368,8100	4458,3000	4353,2500	669.314	10.212.472,04
06/10/2006	4368,8100	-0,63%	4396,3100	4488,2000	4368,8100	658.082	9.651.327,50
05/10/2006	4396,3100	2,66%	4282,2500	4417,7800	4282,2500	1.361.049	22.763.193,48
04/10/2006	4282,2500	-0,16%	4288,9500	4356,2500	4259,8100	996.964	16.371.132,34
03/10/2006	4288,9500	-1,50%	4354,4500	4375,1900	4288,9500	1.583.532	24.196.842,98
02/10/2006	4354,4500	-0,88%	4393,1400	4400,6600	4348,9300	609.010	8.589.095,04
29/9/2006	4393,1400	-1,15%	4444,2700	4472,0900	4393,1400	598.490	8.734.783,93
28/9/2006	4444,2700	0,99%	4400,6500	4496,2600	4400,6500	1.229.449	19.553.376,36
27/9/2006	4400,6500	0,08%	4397,2600	4457,3200	4397,2600	848.039	12.658.718,98
26/9/2006	4397,2600	-1,22%	4443,9500	4503,9300	4397,2600	737.630	11.678.315,66
25/9/2006	4451,4700	-1,26%	4508,4500	4543,7900	4451,4700	467.997	7.642.301,98
22/9/2006	4508,4500	-2,42%	4620,4000	4620,4000	4508,4500	1.115.250	20.187.269,64
21/9/2006	4620,4000	1,95%	4532,2000	4620,4000	4532,2000	442.096	7.341.946,72
20/9/2006	4532,2000	-0,50%	4555,0300	4581,2900	4530,3200	446.468	7.101.791,14
19/9/2006	4555,0300	0,34%	4539,7500	4588,2400	4539,4900	356.335	6.065.879,60
18/9/2006	4539,7500	-0,09%	4543,7500	4619,5100	4529,0400	367.185	5.809.200,20
15/9/2006	4543,7500	-0,16%	4550,8100	4584,7200	4543,7500	545.452	9.295.217,22
14/9/2006	4550,8100	-0,99%	4596,4500	4648,8800	4550,8100	568.978	8.475.869,72
13/9/2006	4596,4500	-0,59%	4623,5800	4686,6600	4591,2600	480.543	7.631.847,92
12/9/2006	4623,5800	-0,91%	4666,0400	4681,4800	4617,9400	360.740	6.167.021,32
11/9/2006	4666,0400	-1,17%	4721,3100	4721,3100	4666,0400	399.764	5.992.451,69
08/9/2006	4721,3100	-0,79%	4759,0500	4811,0400	4721,3100	435.082	7.199.858,00
07/9/2006	4759,0500	-1,01%	4781,8500	4805,1800	4743,2700	463.201	8.867.672,68
06/9/2006	4807,7800	-1,32%	4872,2400	4935,7100	4807,7800	1.798.264	33.268.958,23
05/9/2006	4872,2400	3,21%	4720,8600	4898,1100	4720,8600	2.227.663	43.043.231,46
04/9/2006	4720,8600	1,06%	4671,2400	4765,3800	4671,2400	882.070	14.658.549,53
01/9/2006	4671,2400	0,54%	4697,6300	4714,1000	4667,9400	570.721	10.701.950,90
31/8/2006	4646,2800	0,24%	4635,0700	4678,8300	4630,9500	531.254	9.201.205,22
30/8/2006	4635,0700	-1,49%	4700,0800	4710,9100	4622,7000	556.810	10.425.402,46
29/8/2006	4705,2700	-1,16%	4760,6200	4791,6700	4703,3900	586.649	9.851.560,80
28/8/2006	4760,6200	0,18%	4752,1700	4793,0700	4720,7900	656.022	7.825.672,20
25/8/2006	4752,1700	-0,28%	4765,7200	4811,5100	4752,1700	794.556	10.463.086,98
24/8/2006	4765,7200	-0,22%	4776,0800	4809,7900	4743,8600	608.050	8.636.688,54
23/8/2006	4776,0800	-0,53%	4801,5100	4837,3500	4766,6800	214.513	3.462.882,44
22/8/2006	4801,5100	-0,85%	4842,7700	4890,2200	4793,2800	169.048	2.362.597,86
21/8/2006	4842,7700	1,01%	4794,1900	4872,0800	4752,6900	126.397	1.973.822,56
18/8/2006	4794,1900	0,70%	4760,8300	4809,8600	4739,2400	262.633	4.446.031,48
17/8/2006	4760,8300	-1,41%	4829,1400	4868,2400	4743,5500	372.627	5.586.514,02
16/8/2006	4829,1400	-0,07%	4832,7600	4903,8100	4829,1400	482.760	6.521.621,32
14/8/2006	4832,7600	1,20%	4775,5300	4858,4500	4775,5300	176.405	3.383.098,66
11/8/2006	4775,5300	-0,25%	4787,5600	4805,9000	4764,0000	139.569	1.922.366,76
10/8/2006	4787,5600	-1,96%	4883,3500	4883,3500	4772,0000	354.517	6.420.029,78
09/8/2006	4883,3500	0,75%	4846,8300	4883,3500	4846,8300	199.975	3.336.143,02
08/8/2006	4846,8300	-0,27%	4860,1100	4947,6300	4846,8300	430.828	7.270.947,76
07/8/2006	4860,1100	0,45%	4838,1800	4882,1100	4801,8700	257.135	3.806.728,62
04/8/2006	4838,3000	0,05%	4835,9000	4876,5400	4817,5500	208.056	3.175.808,82
03/8/2006	4835,9000	-0,40%	4855,2900	4875,5800	4820,2000	120.823	1.612.496,00
02/8/2006	4855,2900	-1,49%	4928,4900	4952,9900	4855,2900	174.104	3.155.398,68
01/8/2006	4928,4900	-0,44%	4950,4400	5000,3000	4916,5400	352.118	5.274.433,10
31/7/2006	4950,4400	1,61%	4871,7900	4954,6600	4865,6300	272.016	3.677.814,82
28/7/2006	4871,7900	2,03%	4774,9000	4871,7900	4748,1300	403.079	7.506.122,88
27/7/2006	4774,9000	1,90%	4685,9000	4790,6900	4685,9000	169.555	2.693.701,12
26/7/2006	4685,9000	-0,28%	4696,1200	4732,1200	4683,7500	267.726	3.827.930,60
25/7/2006	4698,9500	0,64%	4669,0600	4748,0800	4669,0600	329.091	4.519.584,10
24/7/2006	4669,0600	-0,06%	4705,6800	4710,0400	4664,7100	199.461	3.572.323,92
21/7/2006	4671,8400	0,63%	4642,4800	4671,8400	4579,9700	250.190	3.818.121,06
20/7/2006	4642,4800	0,25%	4631,1000	4711,1600	4631,1000	264.891	3.554.830,24
19/7/2006	4631,1000	0,45%	4620,7200	4714,0800	4607,7200	192.526	2.385.149,92
18/7/2006	4610,3500	1,52%	4541,8700	4713,0500	4541,8700	357.351	4.996.739,86
17/7/2006	4541,5100	-2,80%	4672,4700	4672,4700	4541,5100	337.684	4.127.612,60
14/7/2006	4672,4700	2,03%	4579,6900	4731,4500	4513,7500	540.586	,00
13/7/2006	4579,6900	-2,47%	4695,7000	4695,7000	4579,6900	321.231	,00
12/7/2006	4695,7000	1,08%	4645,5600	4695,7000	4645,5600	322.553	,00
11/7/2006	4645,5600	-0,44%	4666,3200	4680,3900	4637,0800	217.157	,00
10/7/2006	4666,3200	0,26%	4654,0700	4679,1500	4626,8200	111.181	,00
07/7/2006	4654,0700	0,81%	4616,4700	4654,0700	4587,2300	344.749	,00
06/7/2006	4616,4700	0,39%	4598,4500	4715,2100	4576,4000	156.434	,00
05/7/2006	4598,4500	-3,05%	4742,9300	4742,9300	4579,6500	155.282	,00
04/7/2006	4742,9300	-0,42%	4762,7000	4770,6800	4696,7700	96.578	,00
03/7/2006	4762,7000	1,09%	4711,2000	4762,7000	4673,9800	176.841	2.638.118,00
30/6/2006	4711,2000	2,88%	4581,0600	4711,2000	4581,0600	491.422	,00
29/6/2006	4579,1500	1,12%	4528,5100	4590,9500	4528,5100	498.117	,00
28/6/2006	4528,5100	0,04%	4526,6300	4528,5100	4447,4000	395.154	,00
27/6/2006	4526,6300	1,17%	4474,1400	4526,6300	4413,2500	2.437.895	,00
26/6/2006	4474,1400	-0,01%	4485,9600	4494,0000	4371,0600	371.175	,00
23/6/2006	4474,6800	1,02%	4429,5600	4502,4900	4388,0700	266.926	,00
22/6/2006	4429,5600	1,71%	4355,1400	4454,9700	4355,1400	467.692	,00
21/6/2006	4355,1400	-0,99%	4398,5800	4398,5800	4294,0700	336.065	,00
20/6/2006	4398,5800	-1,62%	4470,8900	4470,8900	4314,6900	254.916	,00
19/6/2006	4470,8900	2,51%	4361,3600	4471,2700	4361,3600	321.028	,00
16/6/2006	4361,3600	2,13%	4270,3100	4499,7900	4270,3100	590.874	,00
15/6/2006	4270,3100	4,81%	4140,0700	4356,9100	4140,0700	636.246	,00
14/6/2006	4074,2700	-0,87%	4109,9900	4177,3400	4061,5300	527.633	,00
13/6/2006	4109,9900	-5,16%	4333,4200	4354,5500	4109,9900	867.901	,00
09/6/2006	4333,4200	1,29%	4278,3100	4406,4800	4278,3100	462.933	,00
08/6/2006	4278,3100	-3,49%	4432,8000	4432,8000	4238,2200	889.878	,00
07/6/2006	4432,8000	-3,00%	4569,8000	4596,5700	4432,8000	626.311	,00
06/6/2006	4569,8000	-3,07%	4714,5000	4714,5000	4542,0500	405.420	,00
05/6/2006	4714,5000	-0,57%	4741,7600	4741,7600	4615,2100	193.822	,00
02/6/2006	4741,7600	-1,70%	4849,2000	4901,9700	4674,3000	359.408	,00
01/6/2006	4823,7900	-1,12%	4793,8400	4856,0100	4763,2400	410.601	,00
31/5/2006	4878,4400	-0,73%	4882,9700	4968,0900	4855,2300	1.776.717	,00
30/5/2006	4914,0900	-1,25%	4960,7300	4960,7300	4897,1100	397.260	,00
29/5/2006	4976,2900	2,52%	4905,7800	4981,4700	4895,4100	340.731	,00
26/5/2006	4853,9200	1,90%	4810,3000	4901,8900	4767,8400	609.944	,00
25/5/2006	4763,6300	3,67%	4604,3900	4823,4600	4604,3900	635.562	,00
24/5/2006	4594,9900	-2,69%	4699,6500	4763,1800	4554,6200	759.517	,00
23/5/2006	4721,8200	3,06%	4591,5900	4810,6400	4431,3300	833.055	,00
22/5/2006	4581,8000	-6,49%	4861,2400	4861,2400	4539,1700	789.934	,00
19/5/2006	4899,8100	-1,08%	5041,2500	5041,2500	4892,4000	969.718	,00
18/5/2006	4953,0800	-3,49%	5136,2000	5136,2000	4945,5600	761.574	,00
17/5/2006	5132,4400	-3,70%	5412,4900	5446,3300	5053,2400	888.993	,00
16/5/2006	5329,5100	-0,70%	5320,9200	5417,9700	5320,9200	491.713	,00
15/5/2006	5367,0800	-3,35%	5454,2300	5454,2300	5331,0300	532.419	,00
12/5/2006	5553,0900	-2,24%	5708,5900	5708,5900	5527,1600	817.995	,00
11/5/2006	5680,3900	1,94%	5621,2400	5760,5500	5621,2400	773.541	,00
10/5/2006	5572,3600	1,72%	5494,6000	5577,6600	5489,4100	792.192	,00
09/5/2006	5478,1300	-0,49%	5505,0300	5510,2200	5456,5400	293.739	,00
08/5/2006	5505,0300	0,21%	5493,4000	5547,0700	5493,4000	238.305	,00
05/5/2006	5493,4000	-1,49%	5571,3700	5571,3700	5493,4000	395.102	,00
04/5/2006	5576,5500	-0,16%	5601,2700	5601,2700	5514,6600	427.863	,00
03/5/2006	5585,7100	0,98%	5553,0600	5613,2200	5553,0600	620.242	,00
02/5/2006	5531,3400	3,65%	5332,5000	5538,0300	5314,1600	564.569	,00
28/4/2006	5336,7200	-1,35%	5353,1100	5370,5500	5308,8400	358.309	,00
27/4/2006	5409,5800	-3,20%	5552,3800	5598,6000	5392,1400	492.223	,00
26/4/2006	5588,6800	-1,01%	5609,6300	5653,0000	5560,4800	726.979	,00
25/4/2006	5645,9400	1,99%	5676,1900	5681,3800	5575,1200	891.593	,00
20/4/2006	5535,6400	0,59%	5528,0300	5552,9900	5480,9700	558.124	,00
19/4/2006	5503,0700	2,15%	5438,9000	5532,2500	5438,9000	406.799	,00
18/4/2006	5387,0400	0,40%	5386,4400	5453,8600	5386,4400	206.420	,00
13/4/2006	5365,7600	-1,33%	5407,0100	5419,7200	5360,8500	332.014	,00
12/4/2006	5438,1300	-0,89%	5486,8700	5486,8700	5400,5400	282.489	,00
11/4/2006	5486,8700	0,75%	5489,1100	5531,4500	5468,3700	418.798	,00
10/4/2006	5446,2600	-1,23%	5483,2300	5513,9000	5422,0400	297.817	,00
07/4/2006	5513,9000	3,11%	5347,6400	5513,9000	5347,6400	947.596	,00
06/4/2006	5347,6400	3,14%	5185,0400	5398,9800	5185,0400	1.285.000	,00
05/4/2006	5185,0400	1,36%	5115,4400	5206,2400	5115,4400	1.078.235	,00
04/4/2006	5115,4400	-1,23%	5135,9700	5219,8000	5115,4400	345.584	,00
03/4/2006	5178,8900	-0,59%	5209,6500	5209,6500	5156,0400	548.681	,00
31/3/2006	5209,6500	-1,06%	5244,7200	5255,0900	5195,5200	320.179	,00
30/3/2006	5265,4700	1,72%	5186,2400	5277,7200	5182,4800	535.548	,00
29/3/2006	5176,3900	2,37%	5020,3400	5176,3900	5004,3900	439.172	,00
28/3/2006	5056,6500	-1,28%	5189,4800	5189,4800	5003,8000	408.777	,00
27/3/2006	5122,0600	-2,43%	5239,1500	5262,8400	5122,0600	403.013	,00
24/3/2006	5249,5200	-0,17%	5273,5200	5285,7100	5223,1300	513.710	,00
23/3/2006	5258,4800	0,40%	5237,7300	5296,1400	5216,9900	6.736.603	,00
22/3/2006	5237,7300	-0,41%	5246,5300	5259,6900	5200,3700	321.824	,00
21/3/2006	5259,2400	-0,87%	5285,3700	5299,1600	5237,7000	452.549	,00
20/3/2006	5305,5900	0,60%	5283,1800	5314,7600	5269,5900	373.054	,00
17/3/2006	5273,7800	1,11%	5272,6500	5302,4100	5226,4300	1.182.079	,00
16/3/2006	5215,6600	2,49%	5089,0200	5225,5200	5085,7800	1.176.314	,00
15/3/2006	5089,0200	2,79%	4951,0100	5099,7900	4919,8900	4.120.980	,00
14/3/2006	4951,0100	-2,11%	5018,5100	5076,0100	4911,0700	3.916.631	,00
13/3/2006	5057,6700	2,87%	4946,8500	5057,6700	4926,6200	438.152	,00
10/3/2006	4916,7000	1,03%	4904,0500	4926,2200	4834,0300	408.680	,00
09/3/2006	4866,4500	2,27%	4892,7400	4903,1100	4825,3800	528.814	,00
08/3/2006	4758,6100	-3,39%	4880,7600	4954,6600	4758,6100	1.182.915	,00
07/3/2006	4925,4900	-2,98%	5056,1400	5078,7600	4807,8600	564.597	,00
03/3/2006	5076,8800	-0,34%	5099,2000	5167,9200	5073,1200	626.671	,00
02/3/2006	5094,0200	-0,85%	5157,4100	5189,9600	5088,1100	500.227	,00
01/3/2006	5137,6400	0,15%	5129,9400	5266,8000	5102,1300	604.179	,00
28/2/2006	5129,9400	0,15%	5154,6500	5214,1000	5102,4000	647.860	,00
27/2/2006	5122,2400	-2,19%	5249,2000	5261,4600	5107,6800	566.337	,00
24/2/2006	5236,9500	-0,46%	5286,9800	5286,9800	5203,6000	664.701	,00
23/2/2006	5261,0400	-2,27%	5383,1400	5399,6100	5205,9600	1.069.134	,00
22/2/2006	5383,1400	-0,63%	5467,4200	5527,2000	5383,1400	603.012	,00
21/2/2006	5417,1200	2,24%	5364,2200	5417,1200	5361,8900	811.271	,00
20/2/2006	5298,2900	-0,15%	5312,0600	5380,9100	5298,2900	448.042	,00
17/2/2006	5306,4200	0,23%	5294,0900	5373,6400	5294,0900	431.009	,00
16/2/2006	5294,0900	0,81%	5245,7600	5319,2100	5241,9100	589.684	,00
15/2/2006	5251,4000	-1,51%	5360,0200	5369,9400	5251,4000	603.226	,00
14/2/2006	5331,8200	0,06%	5387,6100	5402,7200	5304,5900	865.513	,00
13/2/2006	5328,8100	-0,48%	5352,7600	5388,6100	5311,2500	699.770	,00
10/2/2006	5354,6400	-1,23%	5393,9800	5418,8800	5354,6400	315.165	,00
09/2/2006	5421,2800	1,54%	5421,2900	5455,6500	5374,6100	478.678	,00
08/2/2006	5339,2800	-2,22%	5417,9500	5417,9500	5329,2800	746.168	,00
07/2/2006	5460,7300	-1,04%	5521,9500	5527,1300	5460,7300	647.069	,00
06/2/2006	5518,1900	0,24%	5549,8400	5577,1300	5518,1900	576.086	,00
03/2/2006	5505,1000	-0,41%	5532,8200	5549,3600	5490,6500	694.945	,00
02/2/2006	5527,6400	1,31%	5440,6100	5527,6400	5405,2200	1.130.783	,00
01/2/2006	5456,1700	-1,17%	5484,2700	5489,9100	5437,5900	530.947	,00
31/1/2006	5520,5700	0,56%	5510,8000	5567,7800	5464,4900	636.434	,00
30/1/2006	5490,0500	-1,58%	5613,7600	5613,7600	5490,0500	358.140	,00
27/1/2006	5578,0400	-0,29%	5594,0600	5674,9700	5531,6300	551.054	,00
26/1/2006	5594,0600	-0,10%	5590,9400	5641,3200	5557,3100	625.430	,00
25/1/2006	5599,4400	-0,49%	5666,0300	5704,2100	5578,6800	570.137	,00
24/1/2006	5627,0700	1,45%	5548,6900	5631,6700	5548,6900	691.308	,00
23/1/2006	5546,4200	-1,76%	5614,1600	5614,1600	5512,7000	376.091	,00
20/1/2006	5645,7400	2,58%	5591,4100	5678,0800	5585,2500	1.099.833	,00
19/1/2006	5503,7600	3,91%	5320,4000	5503,7600	5320,4000	570.407	,00
18/1/2006	5296,4200	-1,14%	5282,9200	5345,0300	5254,6600	525.665	,00
17/1/2006	5357,2800	-1,30%	5366,5300	5476,8400	5357,1300	513.216	,00
16/1/2006	5427,8000	-0,33%	5458,8400	5458,8400	5410,3400	446.215	,00
13/1/2006	5445,6800	2,48%	5284,5100	5445,6800	5261,8800	728.572	,00
12/1/2006	5313,6800	2,13%	5197,7000	5332,4800	5176,9500	809.708	,00
11/1/2006	5202,8900	0,16%	5258,4900	5348,9200	5201,8300	1.402.247	,00
10/1/2006	5194,6300	1,49%	5097,4600	5207,4600	5061,6100	870.997	,00
09/1/2006	5118,2000	0,47%	5104,7100	5195,1500	5104,7100	765.963	,00
05/1/2006	5094,3400	0,99%	5044,2800	5105,1900	5003,3100	433.442	,00
04/1/2006	5044,2800	0,12%	5049,9200	5091,8700	5037,7300	756.477	,00
03/1/2006	5038,1200	2,03%	4948,4800	5048,8300	4948,4800	270.662	,00
02/1/2006	4938,1100	-1,24%	4984,4400	5016,4700	4926,3700	144.994	,00
30/12/2005	5000,0000	2,06%	4898,9800	5000,0000	4898,9800	380.587	,00
29/12/2005	4898,9800	0,71%	4885,2100	4930,4300	4885,2100	235.532	,00
28/12/2005	4864,2600	-1,19%	4922,8400	4922,8400	4863,8000	317.965	,00
27/12/2005	4922,8400	0,12%	4936,6500	4950,4000	4907,1000	175.396	,00
23/12/2005	4917,1100	-0,15%	4924,7300	5008,9700	4917,1100	169.290	,00
22/12/2005	4924,7300	-0,08%	4933,8200	4969,0700	4904,7500	270.405	,00
21/12/2005	4928,5800	0,54%	4901,9100	4972,8700	4886,2000	383.563	,00
20/12/2005	4901,9100	-1,73%	4943,3900	4976,6800	4891,9000	263.379	,00
19/12/2005	4988,0700	-1,42%	5008,0500	5058,9600	4980,9200	211.407	,00
16/12/2005	5059,9600	-0,98%	5073,2400	5130,8900	5042,3300	474.003	,00
15/12/2005	5109,9200	2,00%	4998,0900	5109,9200	4998,0900	529.432	,00
14/12/2005	5009,5000	0,70%	4944,8200	5025,7400	4918,6100	293.081	,00
13/12/2005	4974,8300	-1,80%	5066,2300	5080,0500	4961,0100	437.792	,00
12/12/2005	5066,2300	0,21%	5053,8400	5084,7800	5040,0200	185.237	,00
09/12/2005	5055,7300	0,76%	4980,9200	5070,4700	4980,9200	427.167	,00
08/12/2005	5017,6200	-0,61%	5055,2300	5055,2300	4996,6600	371.305	,00
07/12/2005	5048,5400	2,20%	4956,7500	5080,4400	4936,2400	888.686	,00
06/12/2005	4939,6500	0,94%	4888,2100	4939,6500	4869,1500	242.587	,00
05/12/2005	4893,4700	-0,93%	4906,8300	4949,2000	4887,2900	206.131	,00
02/12/2005	4939,2400	-0,21%	4954,9700	4962,1000	4911,1400	561.440	,00
01/12/2005	4949,7300	1,73%	4876,0100	4949,7300	4845,9500	552.846	,00
30/11/2005	4865,5300	0,63%	4861,2200	4870,7700	4786,9200	458.911	,00
29/11/2005	4835,0100	-0,70%	4854,0700	4872,1500	4808,8100	503.865	,00
28/11/2005	4869,2700	1,82%	4780,6400	4869,2700	4780,6400	369.765	,00
25/11/2005	4782,0900	0,54%	4761,7000	4789,2200	4711,1800	530.223	,00
24/11/2005	4756,4600	-0,18%	4768,9000	4781,7500	4711,2500	492.848	,00
23/11/2005	4765,0900	-1,04%	4824,6600	4842,2600	4747,4700		,00
22/11/2005	4815,1500	2,19%	4761,8200	4854,7100	4741,3800	1.215.715	,00
21/11/2005	4711,9400	-0,89%	4779,1000	4793,9100	4701,4700	505.991	,00
18/11/2005	4754,3900	2,08%	4691,5000	4764,8900	4691,5000	489.717	,00
17/11/2005	4657,7100	1,38%	4634,7800	4697,6600	4634,7800	531.323	,00
16/11/2005	4594,3600	-0,71%	4663,4100	4671,0000	4571,0200	752.165	,00
15/11/2005	4627,2300	-3,05%	4766,2000	4780,0200	4618,1900	1.179.303	,00
14/11/2005	4772,9400	0,54%	4747,2600	4822,4600	4725,3000	404.588	,00
11/11/2005	4747,2600	-1,99%	4879,5400	4888,1200	4740,1100	736.862	,00
10/11/2005	4843,8900	-2,33%	4996,2600	4996,2600	4823,3900	475.899	,00
09/11/2005	4959,5800	-0,20%	5009,6200	5113,9100	4933,9100	1.297.277	,00
08/11/2005	4969,6600	-0,66%	5002,8800	5028,1200	4922,4900	904.254	,00
07/11/2005	5002,8800	-0,78%	5063,3000	5090,9400	4986,7100	266.260	,00
04/11/2005	5042,4000	4,08%	4876,1900	5058,1100	4821,4300	569.685	,00
03/11/2005	4844,7500	0,61%	4820,4300	4871,4200	4820,4300	399.903	,00
02/11/2005	4815,2000	0,15%	4808,0700	4838,9800	4784,7500	399.090	,00
01/11/2005	4808,0700	0,12%	4819,4000	4840,9000	4791,3700	290.207	,00
31/10/2005	4802,3000	3,12%	4664,7200	4809,4500	4660,9100	995.483	,00
27/10/2005	4657,1300	0,04%	4629,0100	4672,8400	4577,1300	688.250	,00
26/10/2005	4655,2200	-0,52%	4750,9300	4750,9300	4634,2500	513.255	,00
25/10/2005	4679,5800	-0,67%	4732,3400	4761,8200	4647,1700	521.003	,00
24/10/2005	4711,3700	0,39%	4679,1200	4750,8800	4636,2100	525.353	,00
21/10/2005	4692,8900	-2,48%	4736,1900	4774,7800	4681,9500	860.356	,00
20/10/2005	4812,3100	-0,18%	4888,5100	4920,4100	4794,7600	501.135	,00
19/10/2005	4820,9600	-2,70%	4907,4500	4923,1800	4747,1200	927.720	,00
18/10/2005	4954,6200	-0,60%	4992,3000	5038,9400	4933,1900	572.810	,00
17/10/2005	4984,6800	3,22%	4942,8800	5007,5400	4914,3200	855.679	,00
14/10/2005	4829,1500	-1,80%	4907,1300	4917,6000	4801,9600	1.013.867	,00
13/10/2005	4917,6000	0,00%	5051,8400	5082,3100	4913,7900	433.660	,00

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.%