Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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	5512,6000	2,68%	5368,3400	5525,8400	5368,3400	2.620.496	48.679.518,85
20/12/2006	5368,5900	1,57%	5285,3900	5404,1700	5285,3900	3.150.973	57.872.906,32
19/12/2006	5285,7000	-1,02%	5339,4500	5352,2900	5282,6500	2.186.894	21.856.888,09
18/12/2006	5339,9600	-0,51%	5367,2500	5393,0400	5339,5800	1.719.624	28.404.313,03
15/12/2006	5367,2500	0,56%	5337,2900	5380,8600	5325,7600	2.446.718	31.952.666,95
14/12/2006	5337,1600	0,59%	5303,1400	5374,4700	5303,1400	1.859.234	21.860.426,42
13/12/2006	5305,8300	0,67%	5270,3300	5342,0100	5262,5900	2.390.612	32.513.234,59
12/12/2006	5270,2600	-0,86%	5314,9700	5315,4100	5252,9600	2.877.233	35.953.668,33
11/12/2006	5316,2300	-0,75%	5356,7900	5356,7900	5291,8700	2.215.938	35.765.406,34
08/12/2006	5356,6700	0,56%	5327,1000	5391,7600	5327,1000	2.000.932	34.396.418,00
07/12/2006	5326,9800	0,42%	5305,4400	5335,8300	5226,0700	3.000.276	57.296.529,62
06/12/2006	5304,5600	0,70%	5266,1600	5313,7400	5264,5200	2.200.783	35.417.539,79
05/12/2006	5267,9200	-0,64%	5301,9400	5336,2300	5264,5500	2.106.338	28.025.496,30
04/12/2006	5301,9400	-1,92%	5406,3600	5406,6800	5301,9400	1.892.793	18.354.528,72
01/12/2006	5405,9900	0,92%	5357,6900	5407,8300	5331,6200	3.057.485	46.937.679,43
30/11/2006	5356,8700	2,02%	5251,5000	5356,8700	5213,1300	2.607.445	48.938.996,38
29/11/2006	5251,0000	1,50%	5174,5500	5272,2500	5174,5500	2.642.027	34.556.262,04
28/11/2006	5173,3500	-2,88%	5326,3400	5326,3400	5157,3100	2.975.675	29.665.911,73
27/11/2006	5326,7800	-1,20%	5389,5700	5423,5500	5316,2200	2.175.312	29.413.332,77
24/11/2006	5391,2700	0,39%	5370,3600	5395,1600	5327,1300	2.365.383	18.393.482,71
23/11/2006	5370,2900	-0,06%	5383,1500	5409,7000	5368,4800	2.723.484	16.095.541,99
22/11/2006	5373,3000	0,05%	5370,5500	5420,2000	5370,5500	3.456.856	40.458.052,08
21/11/2006	5370,7400	0,15%	5325,0700	5370,7400	5321,5200	2.690.705	25.652.937,10
20/11/2006	5362,6900	0,95%	5311,7000	5382,4400	5279,8600	1.498.195	17.946.833,73
17/11/2006	5312,0100	-1,72%	5404,9600	5428,3500	5301,6700	1.829.286	19.653.172,42
16/11/2006	5404,9600	0,24%	5391,6300	5434,2200	5354,0600	3.463.138	23.607.650,99
15/11/2006	5392,1400	0,61%	5360,2100	5418,7500	5359,7700	2.334.598	35.483.427,83
14/11/2006	5359,3400	-0,27%	5373,6900	5390,7200	5346,5200	2.334.707	35.221.042,07
13/11/2006	5373,6900	-0,83%	5419,1600	5438,0900	5373,6900	1.509.991	15.248.930,31
10/11/2006	5418,7200	1,19%	5354,8000	5422,5000	5325,5900	2.899.909	50.519.200,58
09/11/2006	5354,8000	0,55%	5325,5800	5375,2300	5314,8200	2.006.149	22.116.271,80
08/11/2006	5325,5800	-0,76%	5367,4100	5367,4100	5318,9100	1.609.321	18.746.542,51
07/11/2006	5366,2200	0,38%	5346,6300	5396,7100	5335,4600	2.516.506	32.474.773,78
06/11/2006	5346,0700	-0,38%	5365,3600	5402,6700	5332,4400	2.087.065	19.281.495,90
03/11/2006	5366,3100	1,24%	5300,0200	5399,6500	5300,0200	2.573.553	32.518.696,65
02/11/2006	5300,3400	0,78%	5259,8300	5300,3400	5222,5000	2.362.118	17.549.789,71
01/11/2006	5259,3900	0,43%	5241,5900	5287,5100	5226,8000	3.111.377	22.601.777,53
31/10/2006	5237,0500	-0,66%	5279,4200	5294,9300	5233,5400	1.865.336	17.784.593,69
30/10/2006	5271,8300	-0,66%	5305,4000	5305,4000	5216,3300	1.316.131	14.181.825,96
27/10/2006	5307,0300	-1,13%	5367,1100	5379,4200	5284,6400	1.843.397	22.544.368,16
26/10/2006	5367,5400	0,81%	5324,0500	5385,5100	5324,0500	2.041.565	25.651.942,39
25/10/2006	5324,2400	0,16%	5315,3500	5333,8900	5301,0900	2.496.233	16.015.759,62
24/10/2006	5315,7900	1,18%	5253,0300	5315,7900	5251,1800	1.731.135	26.984.506,25
23/10/2006	5253,9700	0,51%	5227,2600	5278,8900	5195,7700	2.028.543	27.803.165,07
20/10/2006	5227,2600	0,39%	5206,7100	5256,2900	5183,2700	1.924.640	22.697.960,76
19/10/2006	5206,8400	0,57%	5177,3400	5218,0400	5153,6900	4.615.831	49.013.329,79
18/10/2006	5177,3400	0,88%	5132,1700	5178,6300	5132,1700	2.145.454	22.590.152,63
17/10/2006	5132,1700	-0,41%	5153,0600	5179,7500	5105,3000	2.110.916	19.652.709,47
16/10/2006	5153,0600	-0,25%	5165,5700	5209,3900	5139,0200	2.294.903	25.029.532,81
13/10/2006	5166,0100	0,35%	5148,1200	5212,0100	5148,1200	3.843.585	67.089.452,71
12/10/2006	5148,1200	0,63%	5115,7200	5166,7000	5073,5200	2.628.822	38.647.392,19
11/10/2006	5115,7200	0,20%	5104,5000	5118,2900	5068,8400	2.872.210	28.911.138,66
10/10/2006	5105,7100	-0,43%	5127,8900	5162,2500	5087,3000	3.449.120	30.497.435,12
09/10/2006	5127,8200	-0,48%	5152,4900	5176,8100	5124,0600	1.129.189	11.128.478,92
06/10/2006	5152,4900	-0,40%	5173,1500	5208,4600	5131,5700	1.863.456	20.364.592,52
05/10/2006	5173,1500	2,27%	5059,4500	5198,7400	5059,4500	4.151.708	60.185.564,22
04/10/2006	5058,4900	0,69%	5024,5600	5064,4900	5021,0800	3.184.230	51.164.857,11
03/10/2006	5023,7100	0,15%	5005,7200	5075,5200	5005,7200	6.341.021	79.922.205,75
02/10/2006	5016,1400	-0,33%	5032,9300	5092,8100	5010,7500	3.095.505	56.403.424,98
29/9/2006	5032,5100	-1,73%	5120,3300	5142,4300	5032,5100	2.663.962	28.619.755,64
28/9/2006	5120,8800	-0,94%	5169,2100	5177,3600	5107,9300	6.286.712	109.432.776,45
27/9/2006	5169,3300	-0,16%	5178,2200	5215,6100	5154,6600	2.694.561	38.335.813,21
26/9/2006	5177,5600	-0,13%	5179,6700	5193,9300	5163,0600	3.349.907	39.560.017,76
25/9/2006	5184,2600	0,60%	5154,3500	5213,8100	5154,3500	2.150.369	29.716.472,62
22/9/2006	5153,5100	-1,78%	5244,9300	5244,9300	5136,3900	2.587.376	27.825.778,87
21/9/2006	5246,8000	-0,28%	5263,7400	5296,6700	5246,8000	3.011.815	30.351.236,66
20/9/2006	5261,6200	-0,05%	5264,4600	5282,8700	5251,9100	4.321.712	31.400.599,13
19/9/2006	5264,0400	0,12%	5257,2700	5286,1000	5220,3700	1.595.554	20.042.196,56
18/9/2006	5257,5200	-0,15%	5266,7400	5285,6400	5242,7600	2.560.257	22.175.634,46
15/9/2006	5265,4700	2,09%	5156,7900	5265,4700	5135,0100	5.111.225	55.228.472,23
14/9/2006	5157,5200	-1,38%	5230,6600	5234,9000	5144,3600	3.647.095	49.377.789,33
13/9/2006	5229,8100	0,19%	5221,8700	5298,4800	5213,3800	3.552.689	42.175.871,74
12/9/2006	5219,9900	-0,35%	5238,9900	5238,9900	5210,6100	2.963.093	33.583.403,78
11/9/2006	5238,3300	-0,15%	5246,9800	5258,8300	5220,4200	3.090.475	22.200.103,14
08/9/2006	5246,0700	0,90%	5201,8000	5271,5100	5201,8000	3.033.520	14.082.469,14
07/9/2006	5199,0300	-0,81%	5179,7100	5199,9900	5147,8200	1.190.048	10.679.148,33
06/9/2006	5241,5300	-0,39%	5261,6700	5276,2500	5227,5100	2.247.525	22.729.143,44
05/9/2006	5261,9800	0,55%	5232,3600	5277,8600	5191,1700	2.804.212	30.474.680,73
04/9/2006	5232,9700	-0,08%	5237,4700	5275,1800	5220,7500	2.103.589	17.541.447,39
01/9/2006	5237,3500	1,14%	5199,9500	5247,1900	5195,8400	3.057.999	24.427.228,73
31/8/2006	5178,4700	2,25%	5064,4400	5178,4700	5064,4400	2.570.197	36.264.321,58
30/8/2006	5064,4400	-0,80%	5115,0100	5129,6400	5064,4400	2.753.971	30.097.900,31
29/8/2006	5105,1200	0,63%	5075,6900	5132,4100	5064,3800	3.128.145	50.709.385,87
28/8/2006	5073,2300	-0,81%	5114,1300	5169,3400	5055,4700	2.628.995	37.182.779,70
25/8/2006	5114,7900	-5,74%	5426,4400	5426,4400	5114,7900	5.315.727	99.444.466,96
24/8/2006	5426,4400	-0,77%	5470,5700	5473,6300	5415,7100	5.444.292	40.045.365,53
23/8/2006	5468,7800	0,44%	5445,8900	5505,1700	5372,1100	2.204.708	20.125.787,68
22/8/2006	5445,0500	-0,08%	5450,2800	5475,4700	5412,2400	1.860.468	23.108.461,42
21/8/2006	5449,5600	0,48%	5423,1000	5470,8000	5400,5100	2.373.660	23.749.111,62
18/8/2006	5423,5200	0,55%	5393,7900	5433,5700	5390,1500	1.781.230	29.666.283,52
17/8/2006	5393,7900	0,12%	5385,6400	5412,7000	5380,5400	1.479.335	13.712.407,50
16/8/2006	5387,0800	0,17%	5379,2300	5426,0300	5370,4900	1.691.038	25.177.732,95
14/8/2006	5378,0300	3,01%	5222,8100	5389,9700	5222,8100	2.556.399	22.094.835,97
11/8/2006	5221,0700	-0,15%	5228,1300	5261,7000	5212,9200	3.840.630	37.397.875,41
10/8/2006	5229,0300	0,27%	5212,3700	5266,0600	5129,0500	1.347.413	12.238.117,36
09/8/2006	5214,8800	0,35%	5196,5500	5214,8800	5146,5200	1.090.171	11.920.081,02
08/8/2006	5196,9200	-1,96%	5301,4600	5346,9900	5196,9200	1.588.942	15.588.666,43
07/8/2006	5300,8600	0,72%	5261,3000	5319,5300	5205,0600	1.202.200	9.238.474,52
04/8/2006	5263,1100	-0,01%	5264,5300	5332,4900	5250,8200	1.338.746	21.906.046,88
03/8/2006	5263,7500	0,21%	5280,4300	5280,7400	5218,6700	2.772.449	30.954.263,20
02/8/2006	5252,9800	1,17%	5191,7900	5263,0300	5190,7100	1.721.510	28.604.268,08
01/8/2006	5192,0900	1,26%	5127,5000	5219,6900	5127,5000	2.010.763	25.177.552,18
31/7/2006	5127,5000	1,26%	5064,3400	5127,5000	5045,7900	1.191.899	12.609.284,51
28/7/2006	5063,9200	0,93%	5016,0500	5092,0000	5014,4900	2.938.058	25.195.831,12
27/7/2006	5017,2600	2,03%	4916,5900	5045,4800	4916,5900	2.807.598	61.369.252,14
26/7/2006	4917,4900	-1,27%	4958,5000	4966,5200	4916,4000	1.158.134	15.524.994,77
25/7/2006	4980,9100	2,35%	4867,5300	4999,9400	4867,5300	4.717.131	75.078.876,67
24/7/2006	4866,6900	0,02%	4826,3300	4899,4400	4826,3300	1.424.710	21.700.296,10
21/7/2006	4865,7800	-0,66%	4896,5500	4930,2600	4865,7800	1.561.381	29.609.334,71
20/7/2006	4897,8800	1,01%	4852,4300	4928,6300	4852,4300	1.790.152	30.824.864,58
19/7/2006	4849,1300	-0,77%	4919,8800	4921,6600	4849,1300	884.932	6.168.420,46
18/7/2006	4886,7800	2,34%	4775,1600	4886,7800	4775,1600	1.331.482	11.968.991,32
17/7/2006	4775,1600	-2,80%	4910,9000	4910,9000	4768,9700	1.834.438	20.732.085,07
14/7/2006	4912,7600	0,55%	4883,8100	4947,5900	4790,5600	6.906.043	,00
13/7/2006	4886,0400	-1,79%	4973,7900	4973,7900	4862,9800	2.578.170	,00
12/7/2006	4975,0500	0,43%	4954,3900	4998,7600	4954,3900	2.217.324	,00
11/7/2006	4953,9700	0,66%	4920,2600	5001,1000	4920,2600	2.875.249	,00
10/7/2006	4921,5900	-0,57%	4948,5400	4948,9600	4877,3600	1.843.668	,00
07/7/2006	4949,7900	-2,04%	5052,7000	5052,7000	4940,0300	2.324.370	,00
06/7/2006	5052,7000	-1,01%	5105,3300	5122,3700	5052,7000	1.644.314	,00
05/7/2006	5104,4900	0,54%	5076,8400	5129,0900	5052,9600	1.931.133	,00
04/7/2006	5076,8400	-1,24%	5141,4600	5167,6900	5052,1500	1.833.095	,00
03/7/2006	5140,6300	-0,06%	5144,0200	5144,4400	5057,7100	2.445.013	14.651.930,15
30/6/2006	5143,5500	3,87%	4954,4800	5149,4000	4954,4800	4.294.271	,00
29/6/2006	4951,9800	2,54%	4831,8100	4951,9800	4814,6600	1.452.526	,00
28/6/2006	4829,5500	-1,75%	4914,7900	4914,7900	4819,7100	1.566.566	,00
27/6/2006	4915,3900	-0,66%	4948,1700	4956,5000	4880,4300	1.735.612	,00
26/6/2006	4948,0000	0,79%	4915,8500	4986,9500	4889,7400	1.106.217	,00
23/6/2006	4909,3800	0,05%	4906,9100	4934,2000	4874,7700	1.015.094	,00
22/6/2006	4906,9100	2,13%	4806,5200	4922,9000	4806,5200	1.873.834	,00
21/6/2006	4804,4500	-0,26%	4816,3300	4820,5800	4726,9600	2.484.614	,00
20/6/2006	4817,1600	-0,49%	4839,4400	4840,2200	4768,1500	1.904.736	,00
19/6/2006	4841,0500	2,27%	4735,7500	4886,9600	4735,7500	3.101.751	,00
16/6/2006	4733,5500	0,59%	4707,2600	4848,3500	4707,2600	4.053.012	,00
15/6/2006	4705,6000	3,79%	4639,0900	4705,6000	4616,3100	3.311.393	,00
14/6/2006	4533,7200	-0,54%	4559,9100	4589,1100	4496,1500	3.824.386	,00
13/6/2006	4558,2500	-3,90%	4740,7400	4740,7400	4525,3900	5.658.464	,00
09/6/2006	4743,1600	2,07%	4648,9200	4763,3300	4648,9200	2.960.756	,00
08/6/2006	4646,8500	-0,64%	4671,2900	4671,2900	4492,8300	4.620.564	,00
07/6/2006	4676,9700	-2,52%	4798,5700	4798,5700	4640,9900	3.694.243	,00
06/6/2006	4798,0400	-0,61%	4824,5300	4880,3700	4720,3400	3.014.042	,00
05/6/2006	4827,3600	-2,69%	4960,4500	4960,4500	4766,4600	2.714.945	,00
02/6/2006	4960,8000	1,58%	4984,9600	4990,5400	4941,7500	3.186.329	,00
01/6/2006	4883,6800	-1,49%	4948,1900	4948,1900	4844,5300	4.001.652	,00
31/5/2006	4957,6800	-1,27%	4967,7100	5051,0100	4933,5700	2.382.622	,00
30/5/2006	5021,4400	-3,51%	5215,8400	5215,8400	5020,1500	1.889.392	,00
29/5/2006	5204,1700	0,23%	5215,8200	5258,0200	5168,1100	1.276.320	,00
26/5/2006	5191,9900	4,83%	5081,3700	5191,9900	5061,3500	2.734.191	,00
25/5/2006	4952,9100	0,62%	4953,4000	4966,5500	4868,0300	1.656.417	,00
24/5/2006	4922,4400	-2,21%	5086,9000	5086,9000	4904,0700	3.635.736	,00
23/5/2006	5033,7100	3,61%	4843,1200	5041,9000	4692,1400	5.385.043	,00
22/5/2006	4858,2100	-6,62%	5172,0300	5172,0300	4834,6300	4.428.977	,00
19/5/2006	5202,4500	1,54%	5129,1200	5243,8300	5077,7900	2.360.258	,00
18/5/2006	5123,4100	-2,71%	5263,8200	5264,6700	5069,2300	3.140.249	,00
17/5/2006	5266,1600	-2,14%	5420,7200	5481,9600	5260,8100	2.603.117	,00
16/5/2006	5381,3600	0,57%	5388,0000	5417,1800	5334,8100	1.640.464	,00
15/5/2006	5350,9900	-4,16%	5468,7500	5477,6500	5343,0400	2.600.837	,00
12/5/2006	5583,3800	-1,24%	5660,7800	5672,5300	5537,2400	1.679.914	,00
11/5/2006	5653,6200	-0,37%	5698,5300	5716,8600	5594,1600	1.596.525	,00
10/5/2006	5674,7100	-1,04%	5748,6200	5776,3500	5674,7100	3.499.675	,00
09/5/2006	5734,1200	-0,24%	5748,0400	5763,0100	5701,9100	2.319.174	,00
08/5/2006	5747,6800	1,29%	5740,1500	5765,1100	5707,9800	2.249.550	,00
05/5/2006	5674,6800	1,52%	5606,6100	5686,6100	5603,6000	3.812.575	,00
04/5/2006	5589,9500	1,02%	5578,0500	5613,5700	5527,3800	2.550.242	,00
03/5/2006	5533,4200	0,20%	5571,0900	5593,0400	5533,4200	2.845.067	,00
02/5/2006	5522,6200	0,52%	5515,0700	5543,4600	5460,1600	2.561.859	,00
28/4/2006	5494,0100	-1,49%	5612,0600	5612,0600	5494,0100	3.023.437	,00
27/4/2006	5576,9400	0,48%	5599,3600	5599,3600	5525,8400	2.697.938	,00
26/4/2006	5550,4700	1,58%	5506,2600	5591,5900	5476,8100	8.060.370	,00
25/4/2006	5464,3500	-1,14%	5297,0400	5519,5400	5297,0400	4.029.436	,00
20/4/2006	5527,0900	-1,75%	5656,3400	5656,3400	5519,2900	3.456.652	,00
19/4/2006	5625,7500	-0,48%	5665,1200	5695,0200	5616,1700	2.414.771	,00
18/4/2006	5652,9600	-0,48%	5717,1000	5725,9600	5622,3200	3.490.255	,00
13/4/2006	5680,0500	-1,11%	5720,7500	5793,9900	5662,8200	1.914.293	,00
12/4/2006	5743,8400	-0,39%	5751,1000	5774,0900	5733,3700	2.596.205	,00
11/4/2006	5766,5600	-0,18%	5799,2900	5812,0400	5735,8300	5.775.533	,00
10/4/2006	5776,8900	1,37%	5759,7600	5797,3200	5687,1100	1.989.016	,00
07/4/2006	5698,8000	0,91%	5726,7200	5752,8400	5670,9300	3.084.872	,00
06/4/2006	5647,2100	0,67%	5670,1200	5732,6400	5616,8800	1.822.321	,00
05/4/2006	5609,9000	0,57%	5591,7600	5628,3200	5564,4500	1.578.330	,00
04/4/2006	5578,0200	-0,57%	5602,5000	5624,2500	5566,2700	1.962.361	,00
03/4/2006	5609,7900	-0,06%	5590,5800	5651,4200	5583,9700	2.131.137	,00
31/3/2006	5612,8800	0,56%	5593,1100	5612,8800	5579,3400	2.201.363	,00
30/3/2006	5581,7600	0,29%	5607,4500	5632,2600	5572,8100	2.441.656	,00
29/3/2006	5565,8100	-0,22%	5619,1700	5631,8500	5556,5200	1.802.479	,00
28/3/2006	5578,3400	-1,26%	5650,0100	5655,4100	5542,9300	1.733.557	,00
27/3/2006	5649,3800	-0,83%	5695,8800	5695,8800	5647,8000	1.010.534	,00
24/3/2006	5696,7500	0,15%	5730,6800	5741,0200	5653,4600	1.504.168	,00
23/3/2006	5688,2000	0,81%	5639,4600	5697,8900	5629,9700	3.076.888	,00
22/3/2006	5642,2700	0,28%	5597,5200	5657,5800	5591,0100	2.720.717	,00
21/3/2006	5626,7700	0,30%	5607,4000	5636,1600	5603,0200	2.157.402	,00
20/3/2006	5609,6800	1,26%	5561,9600	5618,4000	5552,5100	2.927.679	,00
17/3/2006	5539,6400	0,31%	5533,9900	5576,7200	5495,6300	1.770.460	,00
16/3/2006	5522,3900	0,83%	5477,5700	5592,6000	5464,6700	1.656.652	,00
15/3/2006	5476,7900	-0,81%	5656,3900	5656,3900	5476,7900	1.635.097	,00
14/3/2006	5521,5500	-2,80%	5681,6500	5681,6500	5521,5500	1.465.137	,00
13/3/2006	5680,5000	1,89%	5575,7800	5681,9800	5509,0000	1.435.442	,00
10/3/2006	5574,9400	-0,70%	5672,6500	5685,5600	5545,3100	1.955.780	,00
09/3/2006	5614,1100	3,56%	5551,7700	5633,0800	5533,7900	2.311.141	,00
08/3/2006	5421,2700	-0,02%	5396,5800	5462,2400	5377,7800	4.693.668	,00
07/3/2006	5422,1500	-0,18%	5498,1300	5499,0500	5408,1000	4.074.261	,00
03/3/2006	5432,1800	-1,80%	5528,6400	5551,6900	5424,3700	1.884.033	,00
02/3/2006	5531,6800	-1,79%	5633,3600	5633,7300	5527,3500	45.455.134	,00
01/3/2006	5632,5100	0,37%	5659,2300	5702,8400	5626,0000	2.698.539	,00
28/2/2006	5611,6500	1,14%	5549,1900	5611,6500	5501,7200	2.170.584	,00
27/2/2006	5548,4400	-1,89%	5657,9200	5678,6000	5543,7900	1.780.551	,00
24/2/2006	5655,0500	-0,42%	5677,3400	5679,0400	5623,4600	1.253.922	,00
23/2/2006	5678,6500	-0,05%	5658,4200	5718,7400	5634,2200	1.792.194	,00
22/2/2006	5681,6700	1,00%	5627,8000	5692,1900	5608,4700	2.327.586	,00
21/2/2006	5625,3400	-0,22%	5637,4400	5683,4700	5604,1900	2.508.533	,00
20/2/2006	5637,8700	0,26%	5625,0800	5672,8100	5625,0800	1.155.863	,00
17/2/2006	5623,0000	-0,46%	5655,1200	5677,4900	5622,9800	1.323.403	,00
16/2/2006	5648,8800	-0,91%	5691,4800	5727,2000	5637,1100	2.122.953	,00
15/2/2006	5700,5100	1,44%	5684,9300	5726,7100	5652,4700	2.798.034	,00
14/2/2006	5619,7200	-0,45%	5614,2800	5651,5700	5611,1100	2.407.484	,00
13/2/2006	5645,3600	-2,19%	5762,5300	5763,7500	5621,7000	2.224.588	,00
10/2/2006	5772,0000	-0,16%	5769,0300	5855,2000	5753,0100	3.028.957	,00
09/2/2006	5781,0700	1,12%	5718,3600	5795,1300	5718,3600	3.064.736	,00
08/2/2006	5717,1400	0,72%	5644,9600	5720,0200	5615,5600	3.167.421	,00
07/2/2006	5676,4800	-0,74%	5683,7800	5707,5900	5614,8200	3.568.487	,00
06/2/2006	5718,8700	1,83%	5598,2600	5718,9200	5573,4800	2.881.034	,00
03/2/2006	5615,9800	1,27%	5590,5000	5632,2000	5569,8500	3.921.871	,00
02/2/2006	5545,5600	2,26%	5475,9800	5545,5600	5431,0500	4.108.519	,00
01/2/2006	5423,0900	0,46%	5397,3900	5436,9500	5351,8700	3.434.066	,00
31/1/2006	5398,2900	0,67%	5344,0900	5427,7000	5328,0400	2.730.658	,00
30/1/2006	5362,3900	-0,73%	5400,8700	5404,3200	5330,7400	1.494.270	,00
27/1/2006	5401,7800	-1,38%	5548,0600	5551,4600	5242,9000	7.642.052	,00
26/1/2006	5477,1400	-1,35%	5531,2700	5546,7600	5473,8300	2.346.272	,00
25/1/2006	5552,0000	-0,11%	5624,4800	5635,2800	5528,5100	2.240.981	,00
24/1/2006	5558,3000	3,76%	5398,7200	5558,3000	5374,5200	3.498.578	,00
23/1/2006	5357,0300	1,69%	5261,9800	5357,0300	5218,8000	3.234.341	,00
20/1/2006	5268,1500	-0,25%	5272,2300	5310,7700	5263,4900	3.733.744	,00
19/1/2006	5281,5300	0,23%	5323,9400	5352,3400	5250,1300	3.914.297	,00
18/1/2006	5269,2800	-2,49%	5343,6100	5343,7200	5257,2300	2.990.960	,00
17/1/2006	5403,8100	-2,10%	5472,2300	5546,3300	5403,8100	3.064.345	,00
16/1/2006	5519,4500	2,59%	5384,9900	5577,7400	5384,9900	3.521.755	,00
13/1/2006	5380,1100	-1,45%	5362,5400	5389,4800	5330,7700	3.425.739	,00
12/1/2006	5459,0800	-1,35%	5571,8100	5576,2200	5447,5700	3.397.763	,00
11/1/2006	5533,6500	2,90%	5384,4500	5603,4500	5384,4500	7.802.379	,00
10/1/2006	5377,7800	3,11%	5167,0100	5400,0100	5158,5100	7.107.411	,00
09/1/2006	5215,4000	3,32%	5216,8000	5274,9400	5179,5400	4.005.090	,00
05/1/2006	5048,0100	0,07%	5050,9700	5079,3500	5002,2600	1.802.351	,00
04/1/2006	5044,5800	2,30%	4994,2400	5065,6700	4956,4700	2.692.919	,00
03/1/2006	4931,3000	-1,44%	5003,2300	5023,8400	4931,3000	2.866.685	,00
02/1/2006	5003,2300	0,00%	4988,4900	5012,5700	4983,2400	860.452	,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.%