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
21/12/2006	4931,3700	-0,62%	4959,6200	4990,6400	4900,8700	1.290.747	5.251.911,82
20/12/2006	4962,2400	0,69%	4927,7100	5009,6400	4927,7100	578.064	2.051.545,13
19/12/2006	4928,0300	-1,80%	5015,3600	5015,6500	4928,0300	888.489	4.508.670,94
18/12/2006	5018,3000	-0,85%	5058,5700	5082,2900	5018,3000	1.309.606	5.310.776,80
15/12/2006	5061,5000	0,52%	5035,7700	5117,5600	5011,9900	1.450.281	6.620.771,27
14/12/2006	5035,1200	-0,08%	5057,7700	5082,2200	5025,5400	1.724.435	8.368.913,86
13/12/2006	5039,3400	2,67%	4909,0400	5049,0400	4877,3000	2.564.899	9.286.757,29
12/12/2006	4908,0700	1,48%	4836,5100	4908,0700	4836,5100	1.148.267	4.609.394,07
11/12/2006	4836,5100	-0,61%	4866,0800	4915,7300	4836,5100	1.220.561	4.937.654,51
08/12/2006	4866,0800	-0,89%	4907,6400	4927,5600	4836,8600	892.739	3.894.035,00
07/12/2006	4909,6000	0,48%	4886,0800	4923,6000	4869,1600	677.773	2.775.238,04
06/12/2006	4886,0800	1,14%	4849,6300	4908,9600	4825,6800	931.880	3.639.125,83
05/12/2006	4830,9900	-1,15%	4887,0800	4959,9300	4830,9900	1.128.595	5.202.992,90
04/12/2006	4887,0800	-0,70%	4921,5900	4951,8000	4858,6800	890.664	4.107.491,20
01/12/2006	4921,5900	-1,21%	4979,7700	5013,0900	4913,2000	1.118.364	5.162.813,77
30/11/2006	4982,0400	-1,13%	5039,2100	5048,7800	4920,4200	1.119.624	4.669.193,12
29/11/2006	5039,2100	0,93%	4992,7500	5074,2900	4976,9200	880.257	3.193.533,28
28/11/2006	4992,7500	-1,31%	5056,9800	5064,8800	4949,7100	1.324.898	5.650.480,11
27/11/2006	5059,0300	-0,21%	5069,2000	5149,9700	5056,4300	840.279	3.252.254,81
24/11/2006	5069,5300	-0,76%	5108,4900	5127,1200	5069,5300	1.119.559	5.258.339,29
23/11/2006	5108,4900	0,33%	5067,7600	5148,9000	5067,7600	1.337.925	4.719.378,60
22/11/2006	5091,5800	2,09%	4992,6900	5115,8600	4992,6900	1.103.828	4.468.139,05
21/11/2006	4987,5800	0,26%	4976,7000	5039,6300	4973,5200	991.448	3.596.285,20
20/11/2006	4974,6900	-2,23%	5089,5100	5089,5100	4966,0700	1.305.737	4.445.756,48
17/11/2006	5088,1700	-1,07%	5146,4100	5185,7800	5041,2300	1.635.562	5.839.858,81
16/11/2006	5143,3400	-0,38%	5159,1500	5200,1900	5111,6200	1.252.572	5.040.140,07
15/11/2006	5163,1100	0,25%	5151,8100	5220,4500	5151,2100	1.481.375	5.357.266,99
14/11/2006	5150,1200	-0,12%	5156,4700	5206,7700	5119,9100	1.201.176	4.457.333,01
13/11/2006	5156,1500	-1,14%	5214,9900	5265,6600	5156,1500	1.490.797	4.758.759,16
10/11/2006	5215,3700	0,38%	5195,6400	5252,5100	5147,1600	1.251.135	4.453.706,50
09/11/2006	5195,6400	1,39%	5124,8400	5208,9100	5124,8400	2.144.438	6.161.522,84
08/11/2006	5124,1700	0,07%	5120,8300	5192,4200	5084,3100	1.615.791	6.793.438,17
07/11/2006	5120,8300	2,57%	4993,4500	5131,1700	4993,4500	2.056.446	8.421.969,97
06/11/2006	4992,4400	-0,21%	5003,0200	5047,5100	4986,0200	1.164.316	4.110.653,39
03/11/2006	5003,0200	1,12%	4947,6100	5004,5000	4947,6100	783.168	2.730.656,01
02/11/2006	4947,6100	-2,06%	5051,5400	5055,0100	4947,6100	1.062.147	3.688.824,53
01/11/2006	5051,5400	0,46%	5049,2800	5070,9000	5002,4900	1.168.662	3.937.188,83
31/10/2006	5028,1900	1,81%	4950,7000	5075,0500	4950,7000	1.813.418	7.202.738,95
30/10/2006	4938,7500	0,44%	4916,8500	4948,6200	4862,1500	1.085.251	3.910.167,72
27/10/2006	4917,0200	-1,27%	4980,4800	5020,9600	4917,0200	959.150	3.433.844,98
26/10/2006	4980,4800	-0,61%	5009,9500	5069,7000	4975,8300	1.337.715	4.339.921,44
25/10/2006	5010,9700	-0,48%	5031,4700	5106,2100	5007,8300	14.655.931	30.045.434,46
24/10/2006	5035,2100	2,42%	4914,7800	5045,4900	4893,3500	2.400.088	9.008.427,28
23/10/2006	4916,1500	1,47%	4846,4300	4974,0000	4846,4300	2.343.061	8.026.622,31
20/10/2006	4844,7500	0,60%	4816,2900	4877,4400	4806,1900	1.888.724	5.409.137,33
19/10/2006	4815,6200	-0,41%	4835,6600	4857,1900	4781,6900	3.064.698	8.655.836,05
18/10/2006	4835,6600	1,07%	4784,3600	4843,7900	4652,5200	4.516.164	9.863.276,90
17/10/2006	4784,3600	-0,16%	4791,9800	4833,4000	4763,2900	768.502	2.292.228,11
16/10/2006	4791,9800	-1,15%	4847,5500	4898,9400	4786,9000	670.914	2.071.897,55
13/10/2006	4847,5500	-1,17%	4898,6900	4949,5400	4841,6800	1.127.576	3.943.903,17
12/10/2006	4904,8300	0,76%	4867,9700	4939,2600	4865,1500	1.141.809	4.074.361,41
11/10/2006	4867,9700	1,01%	4850,5700	4896,6400	4819,2400	1.520.845	4.395.238,18
10/10/2006	4819,4200	-0,22%	4830,2600	4905,0700	4810,0600	1.235.566	5.118.517,92
09/10/2006	4830,2600	1,69%	4749,8900	4874,7100	4732,6800	1.055.431	4.119.536,10
06/10/2006	4749,8900	-1,57%	4827,5800	4882,4700	4749,8900	1.728.881	5.293.465,13
05/10/2006	4825,5400	2,19%	4722,0000	4828,8000	4722,0000	1.814.301	5.778.855,54
04/10/2006	4722,0000	1,23%	4664,7100	4742,5900	4664,7100	1.051.324	3.643.840,36
03/10/2006	4664,7100	0,30%	4647,3100	4690,4500	4636,0900	1.145.456	3.584.791,37
02/10/2006	4650,8000	-1,85%	4738,5700	4738,5700	4650,8000	1.324.886	4.717.804,99
29/9/2006	4738,5700	-0,84%	4778,8400	4808,5700	4706,1500	1.109.008	4.164.233,31
28/9/2006	4778,8400	0,25%	4767,8500	4818,6900	4719,4800	1.072.193	3.488.655,62
27/9/2006	4766,8300	1,64%	4697,0600	4806,5700	4697,0600	2.006.471	7.605.207,11
26/9/2006	4689,9000	0,88%	4695,9500	4801,1700	4672,0700	1.765.112	6.541.258,97
25/9/2006	4649,0600	-0,47%	4670,8300	4748,1800	4649,0600	993.561	3.308.690,51
22/9/2006	4670,8300	-1,00%	4719,0100	4719,0100	4638,9000	924.183	2.699.489,47
21/9/2006	4717,9900	-0,58%	4747,7300	4797,0300	4704,3300	1.319.591	3.930.418,49
20/9/2006	4745,5000	1,23%	4688,5400	4755,6000	4686,7000	1.549.925	4.436.065,25
19/9/2006	4687,6500	1,37%	4622,1400	4687,6500	4612,6300	1.076.820	3.257.717,44
18/9/2006	4624,1800	-1,03%	4676,4000	4722,4700	4617,7400	1.220.644	3.035.937,57
15/9/2006	4672,2500	1,66%	4596,0000	4672,2500	4566,9800	1.348.146	3.587.224,54
14/9/2006	4596,0000	-1,14%	4649,2200	4704,5800	4563,8700	1.231.956	3.176.752,74
13/9/2006	4649,2200	-1,38%	4715,3600	4815,4000	4645,7700	1.656.941	4.324.423,79
12/9/2006	4714,3400	-1,10%	4767,0000	4857,3500	4709,5100	1.259.832	4.358.065,94
11/9/2006	4767,0000	0,85%	4722,8500	4787,2300	4678,0000	1.399.042	3.707.460,36
08/9/2006	4726,9400	1,99%	4636,9200	4783,4200	4636,9200	3.791.037	9.188.995,81
07/9/2006	4634,8700	-0,43%	4617,6300	4671,7800	4590,9700	1.256.579	3.321.612,81
06/9/2006	4654,8000	-1,71%	4735,5700	4789,0600	4654,8000	2.623.737	6.897.245,58
05/9/2006	4735,5700	1,58%	4660,1700	4775,1400	4648,5000	3.056.580	7.129.476,59
04/9/2006	4661,9600	0,50%	4638,8000	4715,3300	4638,6300	925.013	2.897.570,13
01/9/2006	4638,8000	0,38%	4621,0800	4665,0000	4598,3600	1.315.296	4.296.740,30
31/8/2006	4621,0800	0,46%	4598,9300	4651,0300	4584,4700	1.050.429	3.405.736,15
30/8/2006	4599,9500	-1,25%	4679,4000	4726,9100	4598,7300	816.139	2.544.449,45
29/8/2006	4658,3200	0,50%	4642,2300	4765,6200	4642,2300	1.403.157	4.084.758,16
28/8/2006	4635,0700	-1,46%	4703,5700	4750,8900	4600,5800	3.197.787	8.692.503,32
25/8/2006	4703,5700	-4,64%	4932,3500	4951,2100	4703,5700	2.240.068	8.090.801,41
24/8/2006	4932,3500	-0,69%	4965,0700	4996,6700	4925,8000	1.105.968	3.261.801,37
23/8/2006	4966,6300	1,57%	4889,7800	4987,8800	4889,7800	1.529.958	4.960.597,30
22/8/2006	4889,7800	-1,74%	4976,9800	5042,9500	4889,7800	2.587.549	7.857.649,94
21/8/2006	4976,1400	2,77%	4832,6600	4985,5800	4817,7100	1.844.783	7.016.469,95
18/8/2006	4842,0500	0,22%	4831,0100	4883,6500	4811,9900	1.306.891	4.073.118,98
17/8/2006	4831,6500	0,23%	4822,6600	4911,0200	4807,3800	2.256.924	7.312.837,62
16/8/2006	4820,6100	1,61%	4749,1500	4871,1500	4749,1500	1.782.759	5.828.986,28
14/8/2006	4744,0400	1,28%	4684,4900	4789,1900	4684,4900	1.325.171	3.672.530,79
11/8/2006	4683,9900	-1,46%	4757,0900	4847,5200	4683,9900	1.934.269	5.741.177,39
10/8/2006	4753,5200	0,71%	4720,1500	4833,9600	4614,6900	3.139.728	8.433.712,83
09/8/2006	4719,8900	2,03%	4622,7900	4735,0400	4622,7900	974.609	2.705.086,23
08/8/2006	4625,9200	-1,38%	4690,2000	4756,3200	4625,9200	1.137.284	3.903.880,29
07/8/2006	4690,8700	0,38%	4666,8900	4690,8700	4590,7400	848.474	2.538.380,37
04/8/2006	4673,0200	1,51%	4599,4300	4716,0400	4599,4300	1.322.525	4.266.170,22
03/8/2006	4603,5200	-0,57%	4643,9300	4731,1900	4602,7300	1.473.629	4.862.004,78
02/8/2006	4629,9900	2,51%	4519,9100	4684,4900	4519,9100	1.918.740	5.011.999,75
01/8/2006	4516,8400	-1,22%	4575,6600	4623,7900	4516,8400	1.160.875	3.723.962,67
31/7/2006	4572,4200	3,26%	4430,6400	4572,4200	4429,3000	976.609	3.123.380,03
28/7/2006	4428,1500	-0,75%	4456,6800	4513,7200	4421,8400	1.057.618	2.982.134,87
27/7/2006	4461,7900	1,10%	4411,4700	4494,3500	4411,4700	1.380.286	3.825.266,30
26/7/2006	4413,2600	1,68%	4379,2900	4450,4000	4365,3300	652.330	2.084.933,36
25/7/2006	4340,1800	1,86%	4259,0300	4404,0200	4259,0300	1.228.896	3.419.813,45
24/7/2006	4261,0800	1,18%	4264,2100	4301,1100	4244,0400	716.018	2.096.766,36
21/7/2006	4211,4900	-1,77%	4287,1700	4331,7100	4210,3600	626.105	1.894.992,55
20/7/2006	4287,1700	2,30%	4190,8600	4373,9000	4190,8600	1.269.275	3.477.131,93
19/7/2006	4190,8600	-0,09%	4244,7800	4272,5300	4177,6600	1.171.776	3.855.007,73
18/7/2006	4194,6200	1,23%	4143,6700	4229,6200	4143,6700	1.397.085	3.492.776,93
17/7/2006	4143,6700	-4,58%	4342,4000	4342,4000	4131,6700	1.964.786	4.647.286,51
14/7/2006	4342,4000	-0,66%	4371,3500	4444,6700	4261,6000	2.125.136	,00
13/7/2006	4371,3500	-5,44%	4617,8500	4617,8500	4364,7400	1.593.037	,00
12/7/2006	4622,9600	0,28%	4610,0100	4689,0500	4610,0100	801.631	,00
11/7/2006	4610,0100	0,76%	4575,1600	4689,3700	4548,8800	736.386	,00
10/7/2006	4575,1600	-1,17%	4629,1600	4638,9100	4559,4700	575.117	,00
07/7/2006	4629,1600	-0,11%	4634,2300	4693,6200	4578,7000	701.891	,00
06/7/2006	4634,2300	1,20%	4579,1100	4666,7600	4579,1100	2.922.975	,00
05/7/2006	4579,1100	-3,05%	4723,2800	4723,2800	4579,1100	983.084	,00
04/7/2006	4723,2800	-0,55%	4749,2200	4788,8100	4698,0900	538.822	,00
03/7/2006	4749,2200	0,10%	4744,9400	4801,3200	4684,5100	681.561	2.092.250,37
30/6/2006	4744,4400	1,84%	4658,8400	4836,6900	4658,8400	1.985.225	,00
29/6/2006	4658,8400	1,39%	4595,0000	4688,3000	4595,0000	1.314.039	,00
28/6/2006	4595,0000	1,82%	4515,7300	4613,4300	4439,4400	1.229.616	,00
27/6/2006	4512,6700	1,39%	4450,8900	4526,6700	4399,7300	1.125.315	,00
26/6/2006	4450,8900	-1,71%	4539,0600	4578,4100	4449,7900	1.005.333	,00
23/6/2006	4528,5200	-2,48%	4642,4900	4675,0900	4498,1500	1.007.385	,00
22/6/2006	4643,5100	0,73%	4609,2500	4787,9200	4609,2500	1.655.634	,00
21/6/2006	4609,9200	0,75%	4574,9700	4708,4200	4543,9300	2.494.654	,00
20/6/2006	4575,4700	2,45%	4458,4600	4575,4700	4376,7500	3.019.675	,00
19/6/2006	4465,9600	9,00%	4097,1800	4504,0700	4097,1800	2.895.173	,00
16/6/2006	4097,1800	-3,41%	4241,9000	4389,1300	4062,4100	3.149.167	,00
15/6/2006	4241,7100	8,43%	4041,5100	4241,7100	4017,0400	3.481.884	,00
14/6/2006	3911,7600	0,75%	3886,6700	4025,4300	3862,1400	2.499.662	,00
13/6/2006	3882,6500	-9,29%	4280,3700	4280,3700	3870,2700	4.068.816	,00
09/6/2006	4280,3700	1,51%	4216,8800	4384,1900	4216,8800	1.820.563	,00
08/6/2006	4216,8800	-3,40%	4363,4100	4363,4100	4070,9500	2.808.337	,00
07/6/2006	4365,4500	0,36%	4349,7300	4463,1300	4209,6400	3.842.946	,00
06/6/2006	4349,7300	-7,39%	4696,8700	4696,8700	4349,7300	3.123.033	,00
05/6/2006	4696,8700	-2,21%	4795,7100	4805,0900	4689,7000	1.673.464	,00
02/6/2006	4802,8700	1,53%	4855,1300	4900,8200	4739,8900	2.075.990	,00
01/6/2006	4730,4100	-2,59%	4804,2100	4906,7900	4718,4900	2.430.715	,00
31/5/2006	4856,1200	-0,80%	4764,7300	4972,9900	4742,9300	2.805.435	,00
30/5/2006	4895,0500	-5,26%	5164,2400	5164,2400	4895,0500	3.662.057	,00
29/5/2006	5166,7400	1,53%	5140,5700	5209,7900	5104,7600	2.566.587	,00
26/5/2006	5088,9100	4,02%	5025,9700	5134,2000	5004,0400	2.776.375	,00
25/5/2006	4892,0600	1,64%	4812,0800	4944,9500	4766,0500	2.925.735	,00
24/5/2006	4813,1100	-5,75%	5045,6700	5149,5200	4804,2600	4.119.701	,00
23/5/2006	5106,9400	4,30%	4995,5600	5149,9100	4610,7300	7.447.927	,00
22/5/2006	4896,3800	-12,44%	5493,1100	5500,0300	4582,1200	4.671.835	,00
19/5/2006	5591,9500	0,65%	5634,2500	5679,3600	5502,1500	4.272.900	,00
18/5/2006	5555,7000	-3,79%	5704,4400	5784,2300	5373,2400	6.274.656	,00
17/5/2006	5774,5700	-5,04%	6120,2700	6167,4700	5774,5700	5.379.888	,00
16/5/2006	6081,0100	1,82%	5978,0500	6081,0100	5908,3800	4.539.425	,00
15/5/2006	5972,3200	-2,62%	6027,2900	6156,2300	5972,3200	4.010.324	,00
12/5/2006	6133,2500	1,80%	6060,7900	6180,6000	5998,6600	3.518.337	,00
11/5/2006	6024,7400	-0,24%	6048,8500	6100,9500	5980,0900	3.333.935	,00
10/5/2006	6039,1100	-0,24%	6062,6400	6129,6000	6005,3200	3.746.185	,00
09/5/2006	6053,3400	0,64%	6078,6100	6193,1000	6021,2500	3.944.429	,00
08/5/2006	6014,8600	2,07%	5984,0700	6044,5300	5950,8000	3.889.500	,00
05/5/2006	5893,0700	0,84%	5877,4000	5941,8100	5870,7300	4.642.590	,00
04/5/2006	5843,8800	-1,57%	5909,5000	6047,8000	5841,7500	3.155.283	,00
03/5/2006	5936,8600	2,89%	5814,7000	5968,4200	5814,7000	2.182.160	,00
02/5/2006	5769,8600	2,69%	5772,7500	5821,2800	5675,4500	1.567.001	,00
28/4/2006	5618,7100	-0,52%	5603,5400	5705,0700	5574,5800	1.482.312	,00
27/4/2006	5648,0500	-1,42%	5691,4300	5845,6400	5648,0500	2.047.381	,00
26/4/2006	5729,1400	2,49%	5580,4000	5732,9800	5567,0400	1.595.401	,00
25/4/2006	5590,1900	-2,19%	5709,0100	5709,0100	5492,4500	2.252.290	,00
20/4/2006	5715,6000	0,36%	5673,9200	5740,9400	5660,5800	989.915	,00
19/4/2006	5695,0100	1,72%	5695,5200	5771,6500	5669,0500	2.145.540	,00
18/4/2006	5598,8700	0,18%	5589,0200	5635,0500	5550,3200	1.375.945	,00
13/4/2006	5589,0200	-1,37%	5715,2600	5750,0400	5576,2300	1.884.329	,00
12/4/2006	5666,7500	-1,84%	5724,0100	5786,8900	5662,6300	2.053.914	,00
11/4/2006	5773,2200	-0,14%	5754,7700	5841,5300	5646,4400	3.814.421	,00
10/4/2006	5781,5700	3,20%	5610,5100	5793,3400	5579,5200	5.352.962	,00
07/4/2006	5602,2500	1,55%	5524,7700	5630,2500	5502,6700	3.837.604	,00
06/4/2006	5516,7100	7,17%	5184,4200	5516,7100	5169,0800	3.218.939	,00
05/4/2006	5147,5600	-0,44%	5132,0500	5226,5100	5131,3700	1.908.838	,00
04/4/2006	5170,4000	-0,39%	5211,0300	5238,5400	5136,3200	7.322.400	,00
03/4/2006	5190,4900	-0,09%	5205,6500	5265,5800	5175,6000	3.380.715	,00
31/3/2006	5195,2000	-0,53%	5186,4100	5225,6200	5166,8100	2.175.162	,00
30/3/2006	5223,0000	2,48%	5140,9800	5224,9300	5118,1100	2.089.697	,00
29/3/2006	5096,5500	1,92%	5000,7800	5115,0700	4975,0400	2.256.579	,00
28/3/2006	5000,7800	-1,28%	5064,4800	5094,6800	4940,6200	3.009.165	,00
27/3/2006	5065,7900	-3,09%	5214,8600	5227,2000	5062,2600	2.152.689	,00
24/3/2006	5227,2000	0,09%	5219,7100	5267,5100	5159,6800	2.484.620	,00
23/3/2006	5222,2500	-1,17%	5302,5400	5343,7100	5222,2500	1.983.632	,00
22/3/2006	5284,2500	0,10%	5276,8700	5402,7900	5227,2400	1.865.608	,00
21/3/2006	5278,7900	2,41%	5154,8000	5308,2400	5143,0000	2.998.767	,00
20/3/2006	5154,8000	2,68%	5089,0100	5165,2200	5049,8100	4.283.497	,00
17/3/2006	5020,4000	-2,62%	5196,4000	5216,8900	5020,4000	2.693.452	,00
16/3/2006	5155,6200	3,61%	4994,2800	5172,4400	4984,0400	3.533.582	,00
15/3/2006	4975,8100	3,00%	4830,8200	4975,8100	4820,5800	3.343.286	,00
14/3/2006	4830,8200	-2,28%	4927,1900	4988,4500	4793,8700	4.057.396	,00
13/3/2006	4943,4600	-1,95%	5082,8100	5105,3000	4943,4600	2.945.065	,00
10/3/2006	5042,0300	1,21%	5034,8000	5069,3500	4953,7800	4.065.976	,00
09/3/2006	4981,7700	4,41%	4897,7100	5064,2700	4854,9200	8.214.526	,00
08/3/2006	4771,3600	0,46%	4747,5700	4895,9300	4390,5600	11.243.767	,00
07/3/2006	4749,5800	-10,72%	5324,1000	5330,1200	4749,5800	5.867.869	,00
03/3/2006	5320,0800	-0,66%	5355,4800	5423,5500	5270,5100	5.379.082	,00
02/3/2006	5355,4800	-2,06%	5468,0100	5527,6000	5301,6600	6.633.271	,00
01/3/2006	5468,0100	-2,49%	5628,2800	5690,2800	5391,0400	5.309.643	,00
28/2/2006	5607,7900	0,08%	5607,1000	5704,8300	5594,8500	4.287.166	,00
27/2/2006	5603,0800	-4,81%	5865,6400	5887,9400	5553,6600	14.687.222	,00
24/2/2006	5886,1200	-1,87%	5977,5600	5999,8600	5883,8700	3.929.500	,00
23/2/2006	5998,0500	-0,79%	6076,2600	6086,5100	5984,3900	3.921.185	,00
22/2/2006	6045,5300	-0,73%	6096,3500	6152,5800	6023,9100	3.655.899	,00
21/2/2006	6090,1200	-0,31%	6154,0800	6227,9600	6090,1200	3.889.751	,00
20/2/2006	6109,0900	1,47%	6036,5800	6143,8300	6036,5800	6.979.540	,00
17/2/2006	6020,3100	2,12%	5929,4800	6034,1200	5864,2000	14.459.105	,00
16/2/2006	5895,3200	-1,16%	5962,2700	6058,9700	5861,8100	5.404.061	,00
15/2/2006	5964,2800	-3,60%	6217,7500	6246,2800	5945,4700	6.320.180	,00
14/2/2006	6187,0300	-3,00%	6376,6100	6437,6800	6187,0300	4.899.650	,00
13/2/2006	6378,6200	-0,83%	6521,7300	6587,4000	6356,2000	6.361.562	,00
10/2/2006	6431,7500	0,95%	6340,4000	6478,6200	6282,9600	6.795.178	,00
09/2/2006	6371,1300	0,78%	6421,8000	6474,4700	6321,2700	5.409.684	,00
08/2/2006	6321,5800	1,48%	6188,2300	6340,0900	6177,9800	6.985.898	,00
07/2/2006	6229,2000	0,21%	6216,1300	6327,6800	6154,1500	5.944.578	,00
06/2/2006	6216,1300	4,26%	6023,8600	6237,4800	6011,6100	7.989.435	,00
03/2/2006	5962,4100	-0,59%	5977,5200	6065,3000	5912,8300	2.931.320	,00
02/2/2006	5998,0100	2,89%	5899,1700	6065,2900	5876,8700	4.368.505	,00
01/2/2006	5829,6800	2,58%	5729,6700	5957,2200	5690,5200	8.308.855	,00
31/1/2006	5683,0700	-1,60%	5775,4000	5867,0000	5673,7900	4.269.140	,00
30/1/2006	5775,4000	0,36%	5768,7200	5826,6800	5703,2500	38.142.697	,00
27/1/2006	5754,4600	0,61%	5768,8000	5791,3000	5646,2800	4.782.482	,00
26/1/2006	5719,8000	-3,11%	5954,5800	5954,5800	5712,9900	44.712.032	,00
25/1/2006	5903,3700	-0,57%	5998,5000	6012,7600	5885,4200	3.703.232	,00
24/1/2006	5937,2400	3,52%	5725,2700	5953,7500	5725,2700	6.584.529	,00
23/1/2006	5735,5100	0,07%	5711,1300	5795,1000	5645,8300	5.763.077	,00
20/1/2006	5731,6200	-3,06%	5922,4600	5997,6100	5717,8100	5.262.809	,00
19/1/2006	5912,2800	3,18%	5760,6600	5942,5800	5760,6600	6.495.153	,00
18/1/2006	5730,1300	-0,69%	5704,7500	5816,6800	5655,3100	4.620.224	,00
17/1/2006	5769,7200	2,42%	5633,4400	5841,3500	5572,4900	5.394.354	,00
16/1/2006	5633,4400	0,52%	5638,9300	5756,0700	5596,1700	7.038.782	,00
13/1/2006	5604,3800	7,33%	5207,7800	5617,3100	5146,7200	11.396.355	,00
12/1/2006	5221,8700	1,70%	5171,3500	5226,1600	5104,1500	6.088.851	,00
11/1/2006	5134,6700	0,01%	5173,0600	5225,7600	5086,4800	6.575.930	,00
10/1/2006	5134,3700	0,83%	5081,5500	5183,1700	5026,7000	4.703.211	,00
09/1/2006	5091,8700	-2,21%	5245,6800	5292,0000	5046,4300	5.218.246	,00
05/1/2006	5207,1700	1,80%	5127,1900	5211,8400	5070,2800	3.622.268	,00
04/1/2006	5114,9800	0,51%	5117,3800	5188,3800	5093,8400	4.893.590	,00
03/1/2006	5088,8300	-0,53%	5124,1300	5235,1900	5088,8300	4.688.767	,00
02/1/2006	5115,8700	0,00%	5024,4000	5164,7200	5020,4600	5.710.919	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%