Συνεχης ενημερωση

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)

3.160,04

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	3017,0900	-3,61%	3120,4000	3120,4000	3017,0900	341.894	,00
29/2/2008	3130,1700	-0,12%	3130,9300	3157,1000	3061,8000	591.171	,00
28/2/2008	3134,0100	-3,12%	3234,5500	3257,7000	3099,0700	640.431	,00
27/2/2008	3235,0900	-0,98%	3284,1300	3287,9600	3206,5500	361.387	,00
26/2/2008	3267,2300	-0,69%	3289,7700	3336,7000	3252,9400	410.067	,00
25/2/2008	3290,0200	-1,05%	3326,6600	3382,7600	3290,0200	620.164	,00
22/2/2008	3324,9400	-2,15%	3389,9200	3392,1900	3324,9400	669.427	,00
21/2/2008	3397,9400	0,89%	3371,1100	3428,7300	3371,1100	487.593	,00
20/2/2008	3367,9200	-0,23%	3367,4600	3407,5400	3331,4300	808.726	,00
19/2/2008	3375,6400	2,11%	3305,9100	3387,9100	3290,1800	736.056	,00
18/2/2008	3305,9100	0,79%	3288,8700	3350,4800	3287,7500	268.742	,00
15/2/2008	3280,0000	-1,55%	3323,6100	3373,9500	3264,7900	1.017.482	,00
14/2/2008	3331,7900	2,80%	3241,1500	3345,1100	3241,1500	2.703.133	,00
13/2/2008	3241,1500	0,98%	3210,1800	3274,7300	3190,7400	423.368	,00
12/2/2008	3209,7900	2,64%	3145,1200	3209,9900	3141,8000	360.418	,00
11/2/2008	3127,1700	-1,67%	3169,5800	3175,0200	3127,1700	364.896	,00
08/2/2008	3180,4300	-0,92%	3233,0200	3237,3100	3167,5100	323.619	,00
07/2/2008	3209,9800	0,10%	3198,5300	3230,8000	3160,8100	601.304	,00
06/2/2008	3206,7100	-0,32%	3196,5100	3226,9800	3173,3500	726.326	,00
05/2/2008	3217,0200	-1,94%	3274,4100	3274,4100	3213,7200	482.264	,00
04/2/2008	3280,5700	-0,64%	3318,0300	3335,2200	3280,5700	601.067	,00
01/2/2008	3301,6700	0,97%	3296,6500	3345,6300	3281,5200	986.126	,00
31/1/2008	3270,0400	-3,46%	3389,9700	3401,8700	3270,0400	1.021.898	,00
30/1/2008	3387,2500	2,34%	3335,4700	3394,9500	3293,5300	924.556	,00
29/1/2008	3309,8100	1,56%	3259,0600	3343,5400	3259,0600	651.421	,00
28/1/2008	3259,0600	-3,02%	3315,1800	3315,1800	3217,6200	1.599.320	,00
25/1/2008	3360,6400	2,25%	3332,1500	3386,3700	3299,6800	1.586.953	,00
24/1/2008	3286,5800	6,06%	3144,1500	3286,5800	3142,5500	2.389.466	,00
23/1/2008	3098,7900	-5,02%	3295,1100	3405,1600	3083,3500	2.027.491	,00
22/1/2008	3262,5500	-2,51%	3331,6100	3334,4100	3042,3600	2.158.291	,00
21/1/2008	3346,4700	-8,28%	3624,9000	3624,9000	3337,3300	1.931.802	,00
18/1/2008	3648,3900	0,40%	3637,1900	3715,6300	3581,8700	895.088	,00
17/1/2008	3633,8000	1,13%	3609,6300	3652,0600	3548,9600	1.318.565	,00
16/1/2008	3593,2800	-0,95%	3626,3000	3626,3000	3497,0100	1.917.945	,00
15/1/2008	3627,8000	-2,42%	3720,1400	3721,7400	3612,2600	932.981	,00
14/1/2008	3717,7100	1,26%	3658,7700	3740,6600	3658,4700	849.361	,00
11/1/2008	3671,2900	-0,27%	3681,2900	3716,8300	3609,2600	1.251.135	,00
10/1/2008	3681,2900	-4,52%	3872,3300	3874,1800	3664,2500	1.332.192	,00
09/1/2008	3855,4300	-2,19%	3932,9600	3942,3900	3833,8900	1.150.923	,00
08/1/2008	3941,6900	-0,40%	3976,8000	3986,5200	3915,6300	1.067.342	,00
07/1/2008	3957,3500	-0,64%	3974,7700	3985,9200	3938,1500	643.456	,00
04/1/2008	3982,9100	-0,46%	4012,2000	4050,4100	3982,4200	760.315	,00
03/1/2008	4001,1800	-0,88%	4036,7900	4036,7900	3959,9100	1.081.704	,00
02/1/2008	4036,7900	-0,01%	4040,2800	4069,3400	4031,2700	565.780	,00
31/12/2007	4037,1900	0,60%	4013,1000	4040,8400	3990,2300	658.108	1.972.441,59
28/12/2007	4013,1000	-0,50%	4010,7700	4042,9800	3990,5900	605.425	2.002.831,99
27/12/2007	4033,3100	1,82%	3958,1900	4051,1500	3958,1900	449.653	1.682.163,12
24/12/2007	3961,2800	0,73%	3965,4800	3975,3300	3932,8100	301.857	846.283,23
21/12/2007	3932,7500	0,60%	3908,5600	3988,8800	3908,5600	1.011.934	3.029.803,22
20/12/2007	3909,1500	-0,03%	3906,8200	3948,0500	3895,3200	663.346	1.950.510,68
19/12/2007	3910,1800	-0,70%	3937,5700	3991,2800	3909,0800	656.672	2.076.496,13
18/12/2007	3937,5700	0,11%	3933,1500	3989,2800	3924,7500	982.098	3.864.325,51
17/12/2007	3933,1500	-3,70%	4085,3500	4085,3500	3933,1500	1.117.068	3.481.756,18
14/12/2007	4084,1100	-1,04%	4124,3900	4184,4900	4052,6600	749.773	2.217.409,75
13/12/2007	4127,0600	-1,50%	4164,4700	4182,2700	4102,5100	893.506	2.782.199,12
12/12/2007	4190,1000	1,48%	4090,9800	4190,9900	4072,9700	1.228.906	3.804.480,45
11/12/2007	4129,0100	0,35%	4116,0500	4171,4900	4107,3400	993.266	3.089.818,16
10/12/2007	4114,6600	2,18%	4043,9200	4117,9100	3988,9000	855.885	2.697.298,77
07/12/2007	4027,0100	0,14%	4060,0300	4106,3600	3997,9300	805.078	2.549.649,68
06/12/2007	4021,5400	1,72%	3978,1000	4077,3400	3968,0900	1.901.217	5.897.605,39
05/12/2007	3953,5500	0,70%	3925,3900	3977,5600	3907,3800	1.146.761	3.766.498,32
04/12/2007	3926,1200	-1,76%	3996,4900	4001,0700	3926,1200	1.136.336	3.822.812,75
03/12/2007	3996,3800	0,27%	3985,7800	4040,2400	3958,3000	1.081.086	3.534.659,65
30/11/2007	3985,7800	-1,53%	4057,4900	4076,4500	3981,8900	1.288.551	3.802.498,18
29/11/2007	4047,8000	0,51%	4038,8600	4109,5000	4016,4600	1.189.281	3.298.650,32
28/11/2007	4027,1500	1,64%	3963,2700	4067,0800	3953,3500	948.894	3.527.350,67
27/11/2007	3962,3600	-0,18%	3960,2500	3992,6900	3924,6900	1.151.823	4.495.057,03
26/11/2007	3969,6000	-1,69%	4056,7100	4078,5500	3967,1200	1.186.191	4.095.838,38
23/11/2007	4037,9400	3,39%	3915,0500	4037,9400	3914,8100	1.099.081	3.133.016,40
22/11/2007	3905,7000	0,58%	3880,7000	3949,9800	3817,4700	1.081.635	3.268.193,47
21/11/2007	3883,3700	-4,03%	4034,0100	4041,2000	3856,7600	2.855.786	8.568.475,57
20/11/2007	4046,5300	-1,18%	4129,7600	4146,6300	4022,0200	1.716.169	587.710.044,00
19/11/2007	4094,6900	-3,04%	4219,2500	4244,0500	4087,5600	1.189.368	3.747.822,50
16/11/2007	4223,2500	0,57%	4199,2500	4239,5000	4157,5700	1.199.035	4.714.432,40
15/11/2007	4199,2500	-2,24%	4287,3300	4297,2000	4187,1900	1.028.920	4.238.234,35
14/11/2007	4295,3500	0,95%	4260,5500	4338,5600	4260,1600	1.135.240	3.379.272,12
13/11/2007	4255,1000	0,24%	4236,4100	4283,9300	4195,1100	1.536.604	599.651.694,00
12/11/2007	4245,0300	-1,90%	4327,4100	4346,8500	4208,4400	1.396.668	4.345.336,45
09/11/2007	4327,4100	-2,51%	4439,0400	4498,9500	4317,7600	1.504.644	6.114.029,27
08/11/2007	4439,0400	0,32%	4415,0200	4458,2500	4358,6400	987.617	3.205.692,67
07/11/2007	4424,9800	-1,19%	4478,0900	4528,1000	4400,7700	1.203.687	3.448.573,82
06/11/2007	4478,0900	2,03%	4388,2200	4478,0900	4388,2200	1.130.850	3.958.451,91
05/11/2007	4389,0000	-1,06%	4435,8300	4445,2400	4359,9800	1.200.780	3.653.801,89
02/11/2007	4435,8300	0,05%	4416,6900	4478,1300	4381,8000	1.038.410	3.066.656,54
01/11/2007	4433,8000	-1,65%	4515,0700	4521,2300	4416,4800	1.412.467	4.725.841,08
31/10/2007	4508,3500	0,30%	4494,6800	4546,5800	4494,6800	1.138.552	5.380.668,86
30/10/2007	4494,6800	-1,05%	4544,5900	4565,3000	4494,6800	1.036.751	3.408.530,57
29/10/2007	4542,5300	-0,33%	4558,8400	4599,6700	4534,6800	897.197	3.269.030,34
26/10/2007	4557,7100	-0,21%	4567,2600	4586,2900	4528,9900	551.114	1.956.847,78
25/10/2007	4567,2600	1,18%	4514,8400	4610,4500	4514,8400	1.099.255	3.998.820,57
24/10/2007	4513,8700	-0,18%	4527,5200	4553,2200	4494,0200	943.200	3.196.878,66
23/10/2007	4521,9300	1,48%	4481,8300	4540,9800	4481,5300	1.049.516	3.429.892,32
22/10/2007	4456,0300	-1,95%	4544,2800	4544,2800	4441,6100	1.335.815	4.591.026,56
19/10/2007	4544,7700	0,88%	4505,3100	4578,4000	4505,3100	1.140.480	3.553.273,74
18/10/2007	4505,3100	-1,71%	4585,1000	4612,8800	4505,3100	1.351.979	4.688.242,14
17/10/2007	4583,4700	1,17%	4530,0700	4599,8600	4520,4000	1.177.266	4.247.583,60
16/10/2007	4530,4600	-1,94%	4614,7400	4614,7400	4524,6200	1.452.760	4.816.284,22
15/10/2007	4620,0800	-1,20%	4670,6900	4688,1100	4618,5300	928.186	3.077.675,48
12/10/2007	4676,0300	-0,24%	4687,7100	4701,8900	4623,6900	921.568	3.221.564,49
11/10/2007	4687,4700	1,17%	4629,4600	4713,6300	4629,4600	1.377.673	4.350.533,79
10/10/2007	4633,3000	0,10%	4626,0200	4678,4700	4607,3000	1.366.624	5.083.864,32
09/10/2007	4628,7900	-0,78%	4659,6600	4692,7100	4614,4200	1.020.635	3.172.168,84
08/10/2007	4665,0000	-1,32%	4724,6900	4739,2200	4642,0500	1.110.072	3.202.261,59
05/10/2007	4727,4700	0,37%	4710,0600	4775,2600	4710,0600	1.403.437	4.624.688,52
04/10/2007	4710,0600	-0,45%	4726,0100	4760,6600	4697,0900	1.576.948	5.786.195,00
03/10/2007	4731,3600	1,07%	4680,3800	4753,2500	4667,4800	2.726.336	7.601.493,16
02/10/2007	4681,0700	-0,35%	4725,7600	4761,2200	4677,8900	1.345.170	4.524.098,40
01/10/2007	4697,2900	0,02%	4690,7800	4734,0800	4648,3700	1.457.008	4.955.825,38
28/9/2007	4696,1300	-0,99%	4740,2700	4758,2900	4696,1300	1.464.321	4.598.040,16
27/9/2007	4742,8800	-0,63%	4782,3000	4835,1400	4736,1600	3.007.669	9.397.748,59
26/9/2007	4773,0000	2,31%	4665,1400	4775,1300	4665,1400	2.185.386	7.329.122,43
25/9/2007	4665,1400	-0,15%	4671,8800	4720,2500	4640,6800	1.830.034	6.254.023,66
24/9/2007	4672,3500	1,72%	4596,3300	4705,5800	4596,3300	2.801.807	9.009.444,49
21/9/2007	4593,2800	0,88%	4551,8500	4605,0000	4534,0400	1.953.715	5.463.129,86
20/9/2007	4553,1000	-0,57%	4578,5100	4583,7400	4542,8500	1.200.461	3.266.432,81
19/9/2007	4579,1800	2,10%	4493,9900	4614,4400	4493,9900	2.583.073	6.955.346,07
18/9/2007	4485,1100	0,04%	4483,4200	4501,8600	4461,7900	1.194.013	3.264.295,33
17/9/2007	4483,4200	-0,43%	4500,0200	4555,7900	4432,7700	1.092.486	4.278.662,41
14/9/2007	4502,6000	-0,35%	4518,5600	4566,7800	4471,1200	1.781.926	4.654.596,24
13/9/2007	4518,5600	0,05%	4517,6900	4530,4500	4489,6100	1.535.174	4.215.396,32
12/9/2007	4516,1200	-0,13%	4531,3500	4571,1300	4477,7300	1.510.323	4.254.209,40
11/9/2007	4521,8600	0,21%	4512,8400	4578,4100	4507,8400	1.420.823	4.137.449,31
10/9/2007	4512,3100	-0,69%	4539,7000	4544,3400	4481,1200	1.108.870	3.353.744,93
07/9/2007	4543,8400	-1,06%	4591,8900	4641,2000	4526,0000	2.666.724	10.029.366,80
06/9/2007	4592,4100	0,67%	4551,1900	4630,2800	4548,7800	1.245.017	5.255.867,37
05/9/2007	4561,8900	-1,15%	4615,1000	4655,1900	4558,0900	1.074.078	4.420.921,60
04/9/2007	4615,1000	-0,15%	4614,1100	4643,6000	4592,2800	1.271.831	5.540.876,02
03/9/2007	4621,8600	0,14%	4615,0300	4650,3200	4592,1700	1.264.376	4.102.243,06
31/8/2007	4615,1700	1,64%	4541,0600	4662,2300	4541,0600	2.133.903	6.656.858,61
30/8/2007	4540,5400	-0,50%	4563,5800	4620,2000	4531,4200	1.938.137	5.959.341,50
29/8/2007	4563,2200	0,93%	4518,2500	4571,6400	4400,9800	1.589.940	5.600.927,76
28/8/2007	4521,3900	0,13%	4515,5300	4552,9000	4491,1000	1.417.539	4.407.663,89
27/8/2007	4515,5300	-1,85%	4587,0900	4609,5800	4496,9500	1.518.999	4.975.585,78
24/8/2007	4600,7600	-0,04%	4602,5300	4621,7100	4541,4000	998.032	3.550.792,06
23/8/2007	4602,5300	-0,35%	4632,2600	4691,0700	4588,5300	2.648.622	9.100.251,30
22/8/2007	4618,9000	2,78%	4493,7800	4618,9000	4493,7800	1.561.058	5.021.399,86
21/8/2007	4493,7800	0,78%	4459,9500	4541,9500	4402,4700	1.431.991	4.693.464,01
20/8/2007	4458,8200	0,37%	4449,1000	4558,1100	4449,1000	2.367.937	7.984.488,62
17/8/2007	4442,3400	4,40%	4252,6500	4455,4100	4219,5300	2.854.546	9.277.150,02
16/8/2007	4255,2300	-3,64%	4390,5800	4390,5800	4212,8400	2.610.978	8.520.412,58
14/8/2007	4416,1500	2,94%	4289,8500	4435,2500	4278,3200	2.215.955	7.320.661,69
13/8/2007	4290,2300	2,72%	4177,7900	4303,0600	4177,7900	1.904.324	5.663.947,90
10/8/2007	4176,6600	-4,40%	4282,2700	4310,9700	4128,2100	5.290.992	15.995.021,01
09/8/2007	4369,0900	-3,93%	4552,3500	4597,8900	4369,0900	2.329.623	7.052.252,25
08/8/2007	4547,6900	0,36%	4529,7200	4623,6300	4529,7200	2.129.975	6.916.556,68
07/8/2007	4531,5200	-0,46%	4553,8700	4696,4800	4517,4900	2.231.488	7.259.886,09
06/8/2007	4552,3000	-1,58%	4617,5500	4691,8400	4552,2700	2.722.358	9.073.262,52
03/8/2007	4625,3000	-1,37%	4689,4600	4751,7100	4625,3000	1.657.466	6.239.084,83
02/8/2007	4689,4600	-0,75%	4725,1200	4788,5900	4683,7800	1.553.062	5.637.444,85
01/8/2007	4725,1200	-1,92%	4793,3800	4793,3800	4668,6400	2.835.600	8.858.423,68
31/7/2007	4817,5700	1,37%	4760,5500	4891,8300	4760,5500	3.017.908	8.978.887,71
30/7/2007	4752,5100	-0,20%	4759,9800	4819,2100	4692,3000	2.448.415	7.381.297,40
27/7/2007	4762,1800	-0,43%	4752,1800	4811,5700	4680,4100	4.480.328	14.985.831,25
26/7/2007	4782,6700	-4,04%	4984,7700	5041,0500	4738,9500	4.162.522	12.646.942,65
25/7/2007	4984,2400	-0,02%	4975,0700	5024,4400	4911,6500	2.888.334	8.331.416,53
24/7/2007	4985,4000	-1,72%	5073,7400	5139,2900	4985,4000	4.330.460	15.001.799,09
23/7/2007	5072,4100	1,51%	5002,7300	5117,9000	4995,2100	5.401.296	18.378.127,70
20/7/2007	4996,7700	-1,52%	5108,0900	5134,5700	4984,4900	5.333.417	15.451.925,58
19/7/2007	5073,8100	6,27%	4779,7500	5075,7300	4779,7500	9.062.743	28.300.047,34
18/7/2007	4774,5800	0,70%	4732,5400	4780,5400	4670,7200	6.853.419	15.929.494,95
17/7/2007	4741,4000	0,02%	4741,9200	4771,5900	4698,3300	1.722.268	5.736.822,29
16/7/2007	4740,3900	-0,40%	4770,7400	4814,8900	4733,9100	1.616.580	5.496.135,28
13/7/2007	4759,3700	0,69%	4736,7200	4809,3700	4717,9100	2.227.252	8.800.154,97
12/7/2007	4726,9700	2,41%	4641,2200	4746,5800	4636,9500	2.512.456	9.091.008,09
11/7/2007	4615,5200	0,01%	4621,2800	4661,7100	4557,7800	1.774.824	6.186.245,53
10/7/2007	4615,1700	-2,15%	4711,3400	4746,9200	4615,1700	1.970.108	5.773.037,58
09/7/2007	4716,5000	-0,74%	4751,7100	4837,0600	4716,5000	1.858.356	7.280.151,30
06/7/2007	4751,7100	0,44%	4730,7400	4819,2400	4730,7400	1.907.417	6.263.974,41
05/7/2007	4730,7400	-0,96%	4774,3600	4858,5600	4720,7300	3.054.348	14.513.153,68
04/7/2007	4776,3600	4,35%	4579,9700	4776,3600	4579,9700	4.361.520	17.038.478,28
03/7/2007	4577,3800	2,21%	4488,6200	4631,3000	4485,4000	2.993.481	10.028.229,60
02/7/2007	4478,2100	1,27%	4422,2500	4507,0400	4422,2500	1.826.334	5.760.251,15
29/6/2007	4422,2500	-0,84%	4458,3000	4499,0600	4422,2500	1.769.779	5.786.517,57
28/6/2007	4459,8300	0,31%	4451,0500	4530,8800	4437,9000	1.617.848	5.254.431,08
27/6/2007	4445,8800	-0,07%	4448,6600	4485,3900	4391,9600	2.166.857	8.367.783,29
26/6/2007	4449,1400	-1,29%	4498,1700	4514,3000	4449,1400	1.706.712	5.411.562,06
25/6/2007	4507,3300	-1,53%	4573,5200	4599,1800	4507,3300	1.615.183	6.313.490,25
22/6/2007	4577,1500	-0,12%	4588,9700	4640,8300	4563,3500	1.952.001	6.494.469,12
21/6/2007	4582,6500	-0,28%	4596,8700	4667,0700	4563,6800	3.429.145	9.612.943,11
20/6/2007	4595,6200	-0,02%	4593,8100	4656,1900	4589,5900	2.816.955	9.260.820,51
19/6/2007	4596,4400	-0,17%	4602,9700	4659,9600	4589,3900	2.922.584	10.988.507,75
18/6/2007	4604,3200	1,32%	4580,6200	4681,8200	4579,4600	4.072.874	15.505.376,94
15/6/2007	4544,4900	0,61%	4517,7700	4603,5500	4517,7700	2.810.882	9.075.876,93
14/6/2007	4516,8300	1,66%	4450,0400	4566,6300	4450,0400	4.273.500	10.647.255,60
13/6/2007	4443,2400	0,88%	4400,9900	4468,8400	4361,2800	3.466.522	9.206.738,65
12/6/2007	4404,3400	-0,17%	4414,8300	4466,5200	4383,9100	1.648.132	4.964.098,51
11/6/2007	4411,9200	-0,29%	4426,7600	4477,6500	4411,9200	1.748.430	5.518.579,31
08/6/2007	4424,8700	1,23%	4340,7200	4424,8700	4324,5200	3.028.675	8.344.536,49
07/6/2007	4370,8900	-0,90%	4411,0400	4463,0700	4362,8400	3.282.816	7.129.678,75
06/6/2007	4410,5900	1,36%	4351,5800	4429,1100	4289,9400	3.326.766	8.431.874,22
05/6/2007	4351,5800	-0,22%	4366,0400	4472,5500	4335,9800	2.896.023	9.153.773,53
04/6/2007	4361,0700	-1,74%	4451,6800	4500,3700	4359,0700	2.602.320	7.055.107,48
01/6/2007	4438,2200	2,67%	4328,9300	4438,2200	4328,9300	3.050.320	9.227.415,86
31/5/2007	4322,8000	-0,15%	4329,4800	4405,0800	4317,5600	4.078.470	14.698.852,05
30/5/2007	4329,4800	-1,38%	4375,9300	4401,8300	4324,6700	1.367.470	3.726.857,01
29/5/2007	4390,0200	-0,61%	4418,8500	4457,9900	4390,0200	1.077.958	3.457.347,53
25/5/2007	4416,7800	0,78%	4378,3100	4426,0000	4359,6400	1.276.061	4.608.746,01
24/5/2007	4382,6200	-1,22%	4449,4100	4449,4100	4382,6200	1.461.059	4.487.430,93
23/5/2007	4436,5400	-0,75%	4470,0900	4512,0900	4436,5400	2.376.294	7.268.892,34
22/5/2007	4470,0900	0,79%	4456,3600	4501,1400	4425,2700	2.590.927	9.540.130,03
21/5/2007	4434,9200	0,50%	4413,0300	4484,3300	4413,0300	1.568.149	6.404.389,47
18/5/2007	4413,0300	-0,51%	4437,6500	4489,7100	4407,8100	1.001.052	3.356.491,01
17/5/2007	4435,5800	-0,53%	4463,3300	4524,1600	4435,5800	997.830	3.361.599,78
16/5/2007	4459,3200	-1,12%	4510,0400	4551,2400	4451,3600	1.575.915	5.478.603,36
15/5/2007	4510,0400	-0,47%	4531,1300	4574,7500	4510,0400	1.354.496	3.372.698,81
14/5/2007	4531,1300	-0,42%	4559,8800	4631,8200	4531,1300	1.016.823	3.731.590,51
11/5/2007	4550,3300	1,39%	4486,0400	4550,3300	4438,0900	1.131.262	4.396.659,02
10/5/2007	4487,8500	0,95%	4445,6400	4527,4900	4445,6400	1.238.962	4.467.543,44
09/5/2007	4445,6400	0,25%	4434,6100	4494,1700	4427,1600	1.025.357	3.680.186,05
08/5/2007	4434,6100	-0,63%	4462,6800	4498,8600	4410,1900	573.127	2.080.216,37
07/5/2007	4462,6800	0,07%	4459,4000	4516,1300	4433,7300	731.486	2.033.314,78
04/5/2007	4459,4000	0,23%	4449,1000	4537,2100	4449,1000	644.066	2.978.660,76
03/5/2007	4449,1000	-0,99%	4493,6300	4527,9400	4446,7000	749.764	2.839.973,00
02/5/2007	4493,6300	-0,41%	4512,0300	4575,8400	4489,4800	845.842	2.320.238,24
30/4/2007	4512,0300	-1,49%	4580,4000	4618,2400	4512,0300	647.672	,00
27/4/2007	4580,4000	-0,25%	4592,0100	4647,5100	4527,2500	5.726.102	50.488.941,68
26/4/2007	4592,0100	-0,43%	4611,8500	4673,3400	4565,6200	1.221.001	3.383.109,13
25/4/2007	4611,8500	-0,39%	4630,4000	4687,5400	4611,8500	1.141.242	2.908.605,35
24/4/2007	4629,7200	-1,02%	4675,3000	4711,1700	4595,4300	2.336.167	6.422.698,86
23/4/2007	4677,4000	0,19%	4664,4000	4744,4500	4641,3300	2.678.796	5.994.443,89
20/4/2007	4668,5300	1,47%	4600,7200	4712,3500	4600,7200	1.063.508	2.390.468,25
19/4/2007	4600,7200	-2,14%	4661,2200	4675,3700	4570,5000	925.407	2.684.198,48
18/4/2007	4701,2600	0,66%	4670,6600	4785,3700	4626,8300	1.455.382	5.467.854,75
17/4/2007	4670,6600	-0,09%	4626,3100	4680,6200	4599,1600	922.900	3.367.373,92
16/4/2007	4674,8200	0,38%	4657,1800	4747,7200	4620,6100	1.206.415	5.060.496,85
13/4/2007	4657,1800	0,36%	4640,3800	4741,1900	4640,3800	1.498.619	5.569.862,49
12/4/2007	4640,3800	5,52%	4397,5200	4641,0600	4359,6400	1.828.014	7.137.102,12
11/4/2007	4397,5200	0,19%	4389,2100	4414,8900	4340,7300	1.168.552	4.142.155,11
10/4/2007	4389,2100	0,30%	4376,1000	4428,1600	4368,9500	691.980	,00
05/4/2007	4376,1000	0,01%	4375,8800	4407,4300	4341,6900	497.636	1.550.870,65
04/4/2007	4375,8800	0,70%	4344,7200	4393,6000	4339,6800	930.618	1.836.619,83
03/4/2007	4345,5100	-0,05%	4347,8800	4432,3100	4297,9100	1.454.271	5.158.794,11
02/4/2007	4347,8800	-1,30%	4404,9100	4426,6000	4302,3800	1.141.098	4.199.719,77
30/3/2007	4405,1100	-0,46%	4425,3300	4471,8600	4368,0800	1.393.810	5.084.988,89
29/3/2007	4425,3300	1,29%	4368,7600	4442,3100	4368,7600	1.357.926	7.589.408,72
28/3/2007	4368,7600	-0,76%	4400,4200	4401,3200	4364,8300	658.356	2.462.004,01
27/3/2007	4402,2300	-0,02%	4403,0000	4419,4000	4334,8000	862.544	3.462.680,87
26/3/2007	4403,0000	0,16%	4396,1500	4428,8800	4381,4900	682.629	2.823.801,34
23/3/2007	4396,1500	-0,26%	4407,6800	4427,0100	4373,2800	800.849	2.835.460,07
22/3/2007	4407,6800	2,01%	4321,0100	4446,2500	4321,0100	1.088.325	4.424.523,25
21/3/2007	4321,0100	0,27%	4309,1700	4343,9100	4283,1900	884.473	,00
20/3/2007	4309,1700	-1,51%	4371,4800	4414,2600	4302,4400	530.536	1.593.105,65
19/3/2007	4375,4300	1,64%	4332,6400	4424,8400	4315,6600	997.670	3.843.627,68
16/3/2007	4304,7600	-0,19%	4322,2400	4328,5500	4259,9700	804.462	2.695.367,24
15/3/2007	4312,9000	0,87%	4359,9900	4412,7900	4252,7400	982.936	2.961.142,10
14/3/2007	4275,7300	-2,01%	4355,3700	4355,3700	4177,8300	1.450.945	4.491.669,59
13/3/2007	4363,4900	-3,39%	4516,5700	4523,4800	4363,4900	2.283.113	6.136.504,95
12/3/2007	4516,5700	0,62%	4488,5400	4565,6600	4488,5400	1.754.248	4.107.879,30
09/3/2007	4488,5400	0,57%	4461,1200	4504,2000	4446,0300	979.252	,00
08/3/2007	4462,9200	0,42%	4440,7600	4528,0000	4440,7600	1.735.369	4.430.604,57
07/3/2007	4444,0900	1,23%	4400,9700	4531,0400	4400,9700	2.483.976	7.270.627,38
06/3/2007	4390,1500	2,76%	4272,2400	4431,3300	4272,2400	1.384.334	4.369.075,18
05/3/2007	4272,2400	-3,78%	4267,0400	4328,0800	4242,5400	2.291.633	7.756.525,35
02/3/2007	4440,2600	1,84%	4359,9900	4477,6700	4323,2700	2.049.894	7.017.150,82
01/3/2007	4359,9900	-5,68%	4622,5600	4730,7200	4359,9900	2.964.407	11.634.995,21
28/2/2007	4622,5600	-2,12%	4717,4200	4760,3000	4535,6900	2.653.403	10.094.121,52
27/2/2007	4722,5800	-6,59%	5054,9000	5054,9000	4708,6400	2.485.930	9.410.933,98
26/2/2007	5055,6900	0,86%	5046,4100	5111,4900	4998,5800	1.867.371	6.293.811,46
23/2/2007	5012,5300	-0,51%	5035,6000	5083,0500	5004,2500	1.456.348	7.251.756,10
22/2/2007	5038,3000	0,59%	5011,2800	5108,4900	5011,2800	1.357.781	7.087.653,27
21/2/2007	5008,5800	-1,35%	5077,6900	5130,5100	4981,8000	1.574.605	6.344.656,59
20/2/2007	5077,1000	3,16%	4921,9700	5107,8200	4921,9700	1.725.880	13.674.943,32
16/2/2007	4921,6600	-0,45%	4947,7400	4965,6500	4913,2900	632.127	2.520.930,91
15/2/2007	4944,1300	-0,89%	4988,3800	5023,0900	4918,3000	828.608	3.422.791,22
14/2/2007	4988,3800	1,90%	4933,0100	5003,3200	4933,0100	1.382.827	5.870.544,21
13/2/2007	4895,3800	0,39%	4872,6300	4963,8800	4866,0600	1.491.324	5.464.471,31
12/2/2007	4876,1800	-3,04%	5027,1700	5027,9600	4865,8300	1.706.745	6.682.915,88
09/2/2007	5028,8600	1,46%	4955,6100	5046,0300	4955,6100	1.268.698	5.308.673,16
08/2/2007	4956,5100	-1,94%	5055,3300	5116,4200	4956,5100	1.721.207	6.664.037,81
07/2/2007	5054,4300	-1,38%	5123,5300	5174,5400	5054,4300	3.337.894	10.709.158,06
06/2/2007	5125,1100	-1,44%	5201,9700	5253,9700	5125,1100	3.638.816	13.141.239,85
05/2/2007	5200,1700	0,00%	5205,2500	5264,4400	5179,5200	4.045.042	12.901.527,11
02/2/2007	5200,1800	-0,49%	5225,9900	5288,9100	5186,8400	1.072.822	4.412.018,37
01/2/2007	5225,9900	0,53%	5198,3600	5325,5500	5198,3600	1.793.802	8.471.388,40
31/1/2007	5198,3600	0,99%	5167,9100	5218,0400	5154,2000	1.222.453	5.898.897,84
30/1/2007	5147,6000	-2,12%	5259,2800	5273,2700	5147,6000	943.884	,00
29/1/2007	5259,2800	0,73%	5221,1100	5272,6200	5187,6500	1.648.094	5.247.441,65
26/1/2007	5221,1100	0,66%	5187,0500	5221,1100	5120,2500	1.850.658	6.011.629,88
25/1/2007	5187,0500	-0,43%	5208,4400	5260,0400	5175,1500	1.897.483	6.486.504,75
24/1/2007	5209,4200	1,94%	5149,7700	5219,6700	5104,4300	1.476.571	4.972.650,34
23/1/2007	5110,1700	-1,63%	5194,8700	5224,9400	5091,4000	1.350.807	4.468.171,95
22/1/2007	5194,8700	0,25%	5181,8200	5295,0100	5116,4000	2.363.938	8.526.842,14
19/1/2007	5181,8200	-0,80%	5219,3300	5238,2500	5179,8600	1.192.617	4.587.920,71
18/1/2007	5223,8400	1,19%	5160,3500	5286,2600	5160,3500	2.459.092	9.378.259,46
17/1/2007	5162,5000	-0,27%	5175,4400	5231,5400	5132,4400	1.756.902	7.614.234,52
16/1/2007	5176,4000	2,17%	5064,4900	5190,6700	5057,9600	1.781.912	7.248.950,94
15/1/2007	5066,4500	-0,33%	5083,3400	5163,5000	5060,5100	2.679.150	9.412.532,56
12/1/2007	5083,3400	0,91%	5037,8000	5113,9300	5015,7700	9.870.891	92.398.505,82
11/1/2007	5037,3700	2,48%	4912,9700	5068,2100	4912,9700	2.478.292	10.517.689,49
10/1/2007	4915,2400	-1,76%	5004,8000	5004,8000	4911,7300	1.132.934	4.565.895,52
09/1/2007	5003,1900	-0,31%	5017,5300	5040,6500	4983,0600	1.192.590	4.111.882,91
08/1/2007	5018,5100	-1,01%	5069,2900	5078,2300	5018,5100	978.535	4.560.500,91
05/1/2007	5069,9300	-0,75%	5108,4900	5123,3900	5026,6400	973.751	3.648.371,67
04/1/2007	5108,4900	-0,22%	5119,5300	5131,0000	5060,4700	925.244	3.016.263,60
03/1/2007	5119,5300	0,93%	5070,6000	5124,7100	5063,0700	1.616.371	4.775.141,63
02/1/2007	5072,4400	2,54%	4946,6600	5072,4400	4946,6600	1.148.035	3.938.726,74
29/12/2006	4946,6600	-0,28%	4966,3400	5007,3600	4942,6400	504.847	1.717.871,24
28/12/2006	4960,3800	0,30%	4946,7700	5003,6400	4946,7700	576.422	2.084.666,41
27/12/2006	4945,5300	0,40%	4933,5500	4994,4300	4915,7700	1.171.612	3.493.801,20
22/12/2006	4925,8900	0,00%	4926,1000	4962,4100	4910,4500	1.039.346	9.731.955,84

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3200	9,43 %	0,2000	65.574
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΜΟΝΤΑ	5,0000	5,04 %	0,2400	1.494
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
ΜΠΕΛΑ	31,2200	3,04 %	0,9200	115.371
AEM	6,1750	2,92 %	0,1750	266.711
ΑΒΑΞ	2,3100	2,67 %	0,0600	137.233
DIMAND	9,9800	2,46 %	0,2400	22.752

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΞΥΛΚ	0,2600	-2,62 %	-0,0070	54.387
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.665
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΟΛΥΜΠ	2,5300	-2,32 %	-0,0600	5.755

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0150	-1,80 %	-0,2200	14.231.976
ΠΕΙΡ	6,7760	-0,96 %	-0,0660	13.555.409
ΑΛΦΑ	3,5110	-0,20 %	-0,0070	11.782.014
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	10.847.572
MTLN	52,1500	-1,88 %	-1,0000	7.627.616
ΟΠΑΠ	18,9800	1,12 %	0,2100	4.350.194
BOCHGR	7,4600	1,08 %	0,0800	4.013.463
ΜΠΕΛΑ	31,2200	3,04 %	0,9200	3.553.472
ΟΤΕ	16,2700	-0,12 %	-0,0200	3.453.011
ΕΛΠΕ	8,1500	-1,57 %	-0,1300	2.972.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.431.030	10,85εκ.
ΑΛΦΑ	3,5110	-0,20 %	3.381.796	11,78εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.376.642	2,89εκ.
ΠΕΙΡ	6,7760	-0,96 %	2.010.299	13,56εκ.
ΕΤΕ	12,0150	-1,80 %	1.182.735	14,23εκ.
ΑΔΜΗΕ	3,1600	-2,02 %	706.514	2,23εκ.
ΚΑΙΡΟΜΕΖ	0,4250	1,67 %	672.747	289,3χιλ.
BOCHGR	7,4600	1,08 %	537.433	4,01εκ.
CREDIA	1,4200	-2,07 %	521.927	749,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3200	9,43 %	65.574	0,86 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
AEM	6,1750	2,92 %	266.711	0,46 %
ΙΝΛΟΤ	1,2060	0,50 %	2.376.642	0,39 %
ΝΑΥΠ	1,2050	-1,23 %	35.904	0,31 %
ΑΔΜΗΕ	3,1600	-2,02 %	706.514	0,30 %
ΕΧΑΕ	7,0200	0,43 %	173.133	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3200	9,43 %	65.574	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	5,0000	5,04 %	1.494	10,29 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΠΡΔ	0,5600	-1,75 %	26.199	7,02 %
ΜΙΓ	4,2400	-2,08 %	28.412	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %
ΙΚΤΙΝ	0,4810	0,63 %	30.872	5,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%