Συνεχης ενημερωση

FTSE XA XHMIKA (ΔΧΜ)

7.813,74

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
08/5/2008	11320,7700	-0,10%	11324,8100	11349,2600	11262,9800	237.851	,00
07/5/2008	11332,2200	0,57%	11334,2900	11461,0200	11210,1300	278.302	,00
06/5/2008	11268,2400	-0,77%	11358,4500	11362,0100	11153,5900	140.780	,00
05/5/2008	11356,1400	-0,08%	11366,9000	11376,6400	11258,7400	165.232	,00
02/5/2008	11365,4500	0,42%	11321,6800	11508,1000	11266,2100	232.059	,00
30/4/2008	11318,1100	1,56%	11141,0400	11318,1100	11140,3200	160.010	,00
29/4/2008	11143,8500	0,35%	11106,0100	11191,0200	11064,3200	56.555	,00
24/4/2008	11104,6100	0,35%	11068,1600	11108,3100	10979,4100	69.079	,00
23/4/2008	11065,3600	0,34%	11027,7500	11103,7300	11019,7200	148.973	,00
22/4/2008	11027,7500	0,37%	10987,4700	11027,7500	10955,4600	70.038	,00
21/4/2008	10987,4700	0,07%	10982,2900	11108,7600	10881,9200	299.652	,00
18/4/2008	10979,4900	0,58%	10915,2900	11013,2700	10841,5100	302.365	,00
17/4/2008	10916,3700	0,00%	10920,4500	10995,5700	10878,1800	142.306	,00
16/4/2008	10916,1200	2,39%	10652,8400	10916,1200	10652,8400	95.384	,00
15/4/2008	10661,5000	1,52%	10501,8400	10661,5000	10455,1200	134.605	,00
14/4/2008	10501,8400	-1,79%	10608,7000	10608,7000	10493,5700	215.255	,00
11/4/2008	10693,6100	-1,36%	10755,9500	10904,8800	10638,0500	112.808	,00
10/4/2008	10840,8600	-0,74%	10864,7600	10926,0000	10794,9100	105.820	,00
09/4/2008	10921,3700	-0,20%	10944,8600	10974,8100	10812,7700	118.966	,00
08/4/2008	10943,4600	0,54%	10885,4200	10943,4600	10758,4300	97.469	,00
07/4/2008	10884,3300	1,36%	10681,7300	10971,2200	10681,7300	563.548	,00
04/4/2008	10738,3300	0,92%	10644,7800	10826,6200	10615,2900	267.419	,00
03/4/2008	10640,1200	0,04%	10640,4100	10694,0200	10551,5600	349.256	,00
02/4/2008	10636,2100	-0,11%	10647,8200	10735,2000	10586,4300	433.066	,00
01/4/2008	10647,8200	0,35%	10638,9600	10666,9300	10511,1900	564.357	,00
31/3/2008	10610,6500	0,70%	10536,6600	10664,2700	10492,0600	273.100	,00
28/3/2008	10536,6600	-0,40%	10580,7900	10583,6400	10475,4000	318.025	,00
27/3/2008	10579,3800	2,08%	10364,1500	10579,3800	10277,2000	299.549	,00
26/3/2008	10364,1500	1,32%	10252,0500	10530,4900	10252,0500	239.132	,00
20/3/2008	10229,5700	-2,00%	10436,1500	10436,1500	10058,2200	129.257	,00
19/3/2008	10438,3100	-1,11%	10555,0300	10614,1600	10319,5100	220.704	,00
18/3/2008	10555,0300	1,27%	10460,4900	10559,8200	10311,0600	264.695	,00
17/3/2008	10422,7500	-3,89%	10844,1700	10844,1700	10316,5000	267.432	,00
14/3/2008	10844,1700	-1,07%	10999,2000	11069,8500	10823,0300	281.207	,00
13/3/2008	10961,4600	-2,51%	11130,8400	11130,8400	10793,1600	294.314	,00
12/3/2008	11244,0600	0,18%	11227,5500	11338,5600	11207,2800	173.003	,00
11/3/2008	11223,3400	-0,06%	11229,6900	11261,9800	11116,1700	348.192	,00
07/3/2008	11229,6900	0,06%	11218,1600	11229,6900	10956,2700	183.691	,00
06/3/2008	11222,7700	2,58%	10937,9800	11270,2600	10767,2800	212.153	,00
03/3/2008	10940,0100	-0,47%	10979,9500	10982,1100	10770,3500	170.097	,00
29/2/2008	10991,4700	1,65%	10827,3200	10991,4700	10690,4000	200.150	,00
28/2/2008	10813,4800	-0,57%	10880,3000	10963,8400	10705,4700	259.903	,00
27/2/2008	10875,3400	-0,12%	10888,8300	10946,1100	10833,8800	300.491	,00
26/2/2008	10888,8300	-0,06%	10912,2500	11031,5900	10857,7200	469.229	,00
25/2/2008	10895,3000	0,27%	10889,3800	10951,0600	10852,1100	202.534	,00
22/2/2008	10866,0600	-0,39%	10902,0000	10904,3100	10835,6400	159.140	,00
21/2/2008	10909,1400	0,77%	10872,6600	10973,4900	10872,6600	269.948	,00
20/2/2008	10825,4900	-0,65%	10896,8500	10966,1600	10783,4000	421.509	,00
19/2/2008	10896,8500	0,46%	10745,9500	11090,3900	10745,9500	490.290	,00
18/2/2008	10847,4300	0,60%	10782,5500	10964,3400	10782,5500	279.542	,00
15/2/2008	10782,5500	-0,40%	10818,2900	11118,4500	10782,5500	914.313	,00
14/2/2008	10825,5500	0,63%	10763,1700	10902,0400	10763,1700	463.031	,00
13/2/2008	10757,5600	-0,06%	10764,5000	10869,9700	10718,0000	306.199	,00
12/2/2008	10764,5000	0,77%	10659,5500	10979,0600	10653,2700	256.225	,00
11/2/2008	10681,9100	-1,34%	10827,1400	10831,4800	10571,8800	147.783	,00
08/2/2008	10827,1400	0,18%	10855,2400	10908,1500	10666,5500	99.830	,00
07/2/2008	10808,0700	-0,58%	10871,4700	10981,0200	10739,2200	178.351	,00
06/2/2008	10871,4700	0,32%	10830,1300	10946,1700	10606,4400	190.375	,00
05/2/2008	10837,0400	-0,18%	10941,6000	10969,8000	10812,8700	217.452	,00
04/2/2008	10856,6700	-0,16%	10930,8200	11087,6800	10792,8000	208.613	,00
01/2/2008	10874,2000	0,32%	10934,3900	11078,9200	10714,8600	230.952	,00
31/1/2008	10840,0300	-1,83%	11042,5400	11049,0400	10669,8000	305.305	,00
30/1/2008	11042,5400	1,84%	10866,6500	11295,2200	10866,6500	285.751	,00
29/1/2008	10843,3500	4,85%	10347,4900	10973,8200	10347,4900	263.675	,00
28/1/2008	10341,7600	1,92%	10140,1300	10581,1800	9636,5400	405.352	,00
25/1/2008	10147,1300	4,69%	9712,4600	10161,7400	9712,4600	451.126	,00
24/1/2008	9692,6100	6,98%	9300,6700	9706,1700	9300,6700	518.836	,00
23/1/2008	9060,5500	-1,66%	9236,7700	9947,7900	9001,6800	594.558	,00
22/1/2008	9213,3000	-5,57%	9687,7100	9687,7100	8968,4600	691.074	,00
21/1/2008	9756,9900	-8,11%	10379,8700	10379,8700	9693,8700	494.065	,00
18/1/2008	10617,9700	-3,32%	10888,0400	10888,0400	10556,3400	508.398	,00
17/1/2008	10982,4200	0,21%	11024,9800	11250,4500	10797,0200	283.412	,00
16/1/2008	10958,9200	-3,39%	11325,7800	11357,0700	10895,9700	385.726	,00
15/1/2008	11343,9900	-2,04%	11570,4700	11570,4700	11216,4200	820.346	,00
14/1/2008	11579,9100	-1,66%	11671,1300	11702,4800	11446,3300	267.521	,00
11/1/2008	11774,9400	-3,81%	12236,9800	12241,6400	11656,6100	348.725	,00
10/1/2008	12241,3100	-0,33%	12375,9800	12388,1000	11656,8500	371.048	,00
09/1/2008	12281,6000	-2,17%	12548,9200	12548,9200	12223,9800	234.572	,00
08/1/2008	12553,5200	-2,20%	12835,8000	12932,9800	12553,5200	151.916	,00
07/1/2008	12835,8000	-0,64%	12852,1600	12852,1600	12685,8200	94.787	,00
04/1/2008	12918,2200	-0,21%	12946,7800	12953,2800	12738,6500	105.206	,00
03/1/2008	12945,3800	-0,23%	12975,7700	12985,4800	12754,1000	178.811	,00
02/1/2008	12975,3900	0,66%	12976,8700	13064,1800	12880,8600	106.162	,00
31/12/2007	12890,3600	-0,56%	12991,7500	13104,9400	12824,8800	81.236	653.335,78
28/12/2007	12963,4400	-0,27%	12998,0500	12998,0500	12833,6800	95.780	653.093,53
27/12/2007	12998,0500	1,29%	12775,5500	13100,1800	12775,5500	140.388	1.110.088,20
24/12/2007	12832,1700	-0,13%	12848,9900	12976,3500	12832,1700	44.612	402.038,34
21/12/2007	12848,9900	-0,64%	12931,7300	12998,2800	12791,8300	238.791	1.999.270,54
20/12/2007	12931,7300	0,84%	12823,9200	13076,5100	12821,1200	154.871	1.841.733,54
19/12/2007	12823,9200	0,35%	12779,1900	12844,3700	12554,6800	228.387	2.494.824,84
18/12/2007	12779,1900	-0,02%	12780,0900	12797,1100	12681,1100	249.376	1.189.182,09
17/12/2007	12781,4900	-1,21%	12937,6800	12954,9900	12683,8300	182.008	1.541.392,78
14/12/2007	12937,6800	0,06%	12929,9400	13042,1000	12908,2200	217.301	1.807.092,76
13/12/2007	12929,9400	-1,21%	13191,7200	13191,7200	12870,1500	250.202	1.497.987,86
12/12/2007	13087,9100	1,96%	12729,1100	13203,4300	12689,0300	425.954	2.956.916,81
11/12/2007	12836,0900	0,70%	12739,3100	13181,1900	12739,3100	559.991	3.025.942,28
10/12/2007	12746,8600	2,79%	12394,2800	12850,7500	12323,3500	444.389	3.843.961,88
07/12/2007	12400,6400	-1,05%	12537,2000	12613,9500	12386,6600	271.501	913.774,90
06/12/2007	12532,5900	-0,18%	12549,0900	12680,7100	12452,7300	304.239	2.437.866,48
05/12/2007	12555,4600	1,28%	12396,5600	12573,2500	12275,2700	366.644	4.543.277,43
04/12/2007	12396,5600	0,24%	12360,0900	12535,2700	12226,0400	272.156	2.573.843,61
03/12/2007	12366,4500	-0,23%	12404,3800	12503,6700	12234,5100	345.823	3.263.000,16
30/11/2007	12395,1800	-0,16%	12415,3000	12648,2900	12395,1800	254.243	1.761.411,28
29/11/2007	12415,3000	0,55%	12348,7600	12604,2300	12339,8100	273.060	2.344.030,45
28/11/2007	12347,3600	1,38%	12187,9600	12651,7100	12168,0100	254.123	2.518.438,89
27/11/2007	12178,7600	-1,16%	12316,6600	12316,6600	12096,1500	198.777	1.229.181,72
26/11/2007	12321,2600	-0,40%	12383,4700	12463,0700	12122,2700	216.836	1.173.534,67
23/11/2007	12370,7500	2,62%	12051,2700	12370,7500	12017,4400	273.389	2.500.960,77
22/11/2007	12054,4500	-1,12%	12191,5600	12217,5200	11762,3300	457.093	3.847.527,86
21/11/2007	12191,5600	-2,00%	12435,3300	12435,3300	11229,4800	646.676	7.319.504,68
20/11/2007	12439,9600	-1,58%	12617,2200	12675,4200	12355,3400	360.495	330.163.749,00
19/11/2007	12639,3800	-3,18%	13054,0100	13148,3900	12602,8600	295.898	1.228.863,62
16/11/2007	13054,0100	-1,89%	13297,2100	13329,9900	13054,0100	234.051	2.048.800,73
15/11/2007	13305,2200	-1,95%	13558,7300	13568,0300	13094,7600	190.411	1.205.221,08
14/11/2007	13569,3900	0,50%	13504,8300	13725,6000	13463,4400	144.726	773.043,72
13/11/2007	13501,6500	-2,13%	13764,9700	13795,5800	13411,2200	225.295	116.066.317,00
12/11/2007	13795,5800	-2,12%	14068,6400	14074,0300	13621,1900	317.019	1.289.472,95
09/11/2007	14094,6200	0,01%	14093,3800	14320,9800	13926,2500	302.298	2.977.627,83
08/11/2007	14093,3800	-1,01%	14227,6000	14227,6000	13949,4300	183.319	1.005.499,57
07/11/2007	14237,1400	1,17%	14062,6900	14241,5900	14062,6900	263.094	2.899.103,33
06/11/2007	14072,2300	1,22%	13902,0700	14094,2000	13900,7700	233.701	3.269.525,21
05/11/2007	13902,0700	1,96%	13605,9400	14043,7300	13587,8300	626.403	10.412.480,86
02/11/2007	13635,1800	0,18%	13611,2600	13675,7000	13459,6400	138.448	559.409,72
01/11/2007	13611,2600	-0,80%	13721,6800	13760,6600	13525,2300	243.567	1.471.060,06
31/10/2007	13721,6800	0,16%	13700,2600	13764,6800	13654,1300	306.441	2.410.605,57
30/10/2007	13700,2600	-0,24%	13779,9600	13779,9600	13649,3600	149.722	689.125,17
29/10/2007	13732,7700	0,06%	13729,8000	13797,3800	13642,1000	260.722	3.373.883,56
26/10/2007	13725,1400	0,26%	13690,0300	13740,9200	13643,8900	182.091	649.605,29
25/10/2007	13690,0300	-0,03%	13696,0700	13788,2500	13679,0600	198.171	1.117.706,27
24/10/2007	13694,6700	0,35%	13647,4700	13838,7600	13647,4700	172.633	1.183.354,42
23/10/2007	13647,4700	0,17%	13624,7400	13733,2900	13605,9700	214.038	1.613.262,77
22/10/2007	13624,7400	-1,48%	13783,8100	13783,8100	13518,4500	205.894	1.143.748,50
19/10/2007	13828,9700	-0,37%	13880,2000	13909,6600	13751,6900	206.942	924.719,33
18/10/2007	13880,2000	-0,63%	13973,5600	14118,0900	13789,0100	321.325	2.654.625,11
17/10/2007	13967,5000	0,48%	13900,9900	13995,0900	13843,3600	289.599	1.344.870,20
16/10/2007	13900,9900	-0,92%	14029,6700	14029,8000	13790,0900	196.429	1.023.033,73
15/10/2007	14029,6700	1,40%	13835,7900	14031,8300	13770,1400	189.000	856.973,60
12/10/2007	13835,7900	-0,01%	13835,6400	13863,7800	13704,5500	286.904	1.396.368,19
11/10/2007	13837,0400	1,07%	13676,1800	13837,0400	13623,4400	366.640	2.925.539,16
10/10/2007	13690,9500	-0,08%	13702,1700	13717,0100	13641,3300	163.178	892.750,38
09/10/2007	13702,1700	-0,44%	13758,8500	13766,7500	13599,3200	197.681	1.205.101,06
08/10/2007	13763,1800	-0,20%	13793,7900	13857,4600	13740,0700	796.353	3.712.896,91
05/10/2007	13791,3400	-0,30%	13815,6100	13899,5100	13752,7800	485.028	2.280.203,67
04/10/2007	13832,5400	-0,36%	13875,6000	13956,6900	13696,6100	260.279	3.106.506,00
03/10/2007	13882,5900	-0,35%	13925,2800	14069,0600	13850,1200	369.651	1.400.128,74
02/10/2007	13931,6400	1,25%	13747,5200	14068,2500	13747,5200	371.360	4.477.390,56
01/10/2007	13759,8300	2,49%	13369,8400	13839,5500	13369,8400	480.961	5.630.914,10
28/9/2007	13425,5900	1,65%	13207,5500	13523,4200	13188,5400	1.389.519	26.291.475,72
27/9/2007	13207,5500	0,01%	13214,2600	13272,5000	13151,2200	500.097	5.465.596,69
26/9/2007	13205,7300	-0,32%	13247,9500	13308,4200	13155,0700	270.022	2.645.959,95
25/9/2007	13247,9500	0,06%	13240,1700	13350,6600	13105,0500	270.259	2.760.450,46
24/9/2007	13240,1700	-1,15%	13394,7700	13461,4100	13202,6400	269.589	1.843.225,43
21/9/2007	13394,7700	-0,03%	13377,0700	13477,1000	13229,1800	260.328	2.337.979,90
20/9/2007	13398,2200	0,05%	13391,1800	13458,2200	13334,9500	137.343	578.430,50
19/9/2007	13391,1800	2,39%	13107,4500	13393,3500	13107,4500	197.123	748.481,01
18/9/2007	13079,0100	0,10%	13043,3600	13079,9800	12977,4000	146.464	558.244,81
17/9/2007	13066,5700	0,73%	12972,3500	13076,0100	12912,3500	140.684	929.659,52
14/9/2007	12972,3500	-0,62%	13053,1300	13065,6100	12951,3100	216.076	1.467.039,86
13/9/2007	13053,1300	-0,31%	13094,3200	13150,9000	12965,9500	134.879	586.518,14
12/9/2007	13094,3200	-0,13%	13113,2300	13132,5500	13006,6700	159.145	840.547,09
11/9/2007	13110,9500	0,75%	13013,2600	13151,9500	13004,6000	142.402	361.070,62
10/9/2007	13013,2600	-1,18%	13169,2500	13169,2500	12946,6500	132.683	809.621,94
07/9/2007	13169,2500	-0,34%	13214,3800	13227,3800	13093,4100	147.255	388.453,92
06/9/2007	13214,3800	0,56%	13140,4000	13214,3800	12980,3700	122.492	527.408,80
05/9/2007	13140,4000	0,54%	13070,0300	13147,0000	13024,0200	148.202	884.432,00
04/9/2007	13070,0300	-0,50%	13135,1800	13163,8200	13043,6500	114.455	300.710,96
03/9/2007	13135,1800	-0,29%	13173,1800	13173,1800	13011,8900	151.191	512.831,44
31/8/2007	13173,1800	-0,99%	13304,7400	13321,5600	13112,7500	239.972	1.369.624,09
30/8/2007	13304,7400	1,52%	13117,8700	13304,7400	13117,8700	299.736	1.824.425,45
29/8/2007	13105,1400	-1,17%	13240,4500	13263,8900	13085,0400	281.043	1.058.487,84
28/8/2007	13260,2200	-0,65%	13351,8300	13372,0100	13178,4700	412.614	758.157,01
27/8/2007	13347,2300	-0,53%	13392,7500	13467,0100	13200,2200	161.638	899.136,55
24/8/2007	13419,0000	0,43%	13361,1100	13437,8700	13254,9600	73.467	398.975,81
23/8/2007	13361,1100	0,49%	13298,0100	13419,0900	13183,0900	456.220	4.057.947,30
22/8/2007	13296,6000	1,92%	13026,1300	13296,6000	13005,7700	204.653	1.079.011,12
21/8/2007	13045,8200	1,34%	12880,3000	13045,8200	12818,4000	90.681	616.870,45
20/8/2007	12873,9400	1,14%	12734,3100	13069,3100	12734,3100	162.004	827.004,37
17/8/2007	12729,3400	0,00%	12729,6400	12766,7600	12393,0500	355.053	1.783.236,43
16/8/2007	12729,6400	-2,69%	13037,5000	13037,5000	12349,0700	526.064	4.219.941,72
14/8/2007	13081,2300	-0,45%	13140,5400	13212,3700	13019,2100	155.731	1.040.751,81
13/8/2007	13140,2700	1,83%	12906,9700	13196,9900	12906,9700	243.069	695.701,12
10/8/2007	12903,7900	-2,34%	13162,0400	13170,5000	12541,7700	526.925	1.756.515,35
09/8/2007	13212,9000	-0,47%	13283,3700	13360,1400	12912,7200	445.958	2.652.124,99
08/8/2007	13275,2000	0,23%	13245,4400	13362,7100	13163,9300	292.527	1.703.962,43
07/8/2007	13244,4800	-0,56%	13326,3200	13520,9800	13181,4100	357.225	2.400.321,76
06/8/2007	13319,3300	-2,34%	13625,9200	13625,9200	13319,3300	236.364	972.283,81
03/8/2007	13638,6400	-0,38%	13691,0000	13760,1100	13420,5800	169.118	887.964,52
02/8/2007	13691,0000	1,46%	13479,7800	13766,7900	13474,1600	442.541	2.513.179,77
01/8/2007	13493,8000	-2,39%	13687,6500	13687,6500	13285,5800	407.566	2.363.569,80
31/7/2007	13823,7800	2,60%	13443,2700	13869,2100	13398,1400	394.513	1.970.021,61
30/7/2007	13473,1600	-2,24%	13701,1200	13877,1100	13232,2800	421.685	2.734.816,45
27/7/2007	13781,3900	-1,53%	13968,8600	13968,8600	13632,1100	578.637	2.448.019,18
26/7/2007	13995,6500	-0,78%	14103,9700	14243,1000	13766,9100	703.076	2.666.335,53
25/7/2007	14105,3800	-0,07%	14106,6500	14193,7700	13949,9100	293.688	1.063.670,92
24/7/2007	14115,9600	0,26%	14141,1000	14215,6200	13972,6400	492.879	1.690.106,98
23/7/2007	14079,7500	0,19%	14053,7000	14120,9800	14048,1700	502.777	4.207.363,21
20/7/2007	14053,7000	-0,18%	14079,5900	14149,2600	14044,4700	441.327	4.603.232,02
19/7/2007	14079,2100	0,36%	14040,5100	14192,6200	14007,7300	656.354	5.003.005,42
18/7/2007	14028,3700	-1,09%	14164,2000	14366,1300	13991,0100	387.844	1.530.842,48
17/7/2007	14182,4900	-1,53%	14422,7900	14422,7900	14139,4800	332.324	1.237.024,30
16/7/2007	14403,1600	-0,67%	14500,6000	14541,6400	14334,1800	504.658	2.507.383,17
13/7/2007	14500,6000	-0,45%	14582,3600	14669,8400	14456,3500	327.723	1.511.030,26
12/7/2007	14566,4600	2,26%	14244,7300	14589,3600	14244,7300	499.567	2.368.275,63
11/7/2007	14244,7300	-2,10%	14546,2500	14548,4200	14216,0400	538.088	4.903.536,00
10/7/2007	14550,5900	-0,92%	14686,0900	14686,0900	14341,1300	483.517	2.127.887,18
09/7/2007	14686,0900	4,64%	14023,0800	14738,3800	14023,0800	960.210	9.405.278,01
06/7/2007	14035,4200	0,98%	13900,5700	14046,2000	13900,5700	979.983	7.815.073,56
05/7/2007	13899,1700	1,59%	13688,5500	13927,0300	13688,5500	966.808	4.623.861,52
04/7/2007	13681,6500	0,65%	13593,8700	13799,8700	13589,3600	803.703	4.157.839,90
03/7/2007	13593,8700	0,02%	13588,3300	13701,6900	13449,1700	541.284	3.815.323,00
02/7/2007	13591,5100	-0,28%	13622,7900	13676,9600	13352,2100	492.049	3.792.083,08
29/6/2007	13630,3300	-0,82%	13743,3000	13814,8900	13447,6000	1.075.697	11.984.563,16
28/6/2007	13743,3000	-0,60%	13825,8500	13893,7700	13626,2300	532.012	2.727.541,60
27/6/2007	13825,8500	-0,08%	13836,3800	13903,2200	13688,7500	428.194	1.681.937,38
26/6/2007	13836,3800	-0,96%	13984,1600	13985,5700	13726,6100	332.106	1.228.052,14
25/6/2007	13971,0600	-0,99%	14110,2300	14178,0500	13897,1800	295.976	1.054.543,19
22/6/2007	14110,2300	-0,87%	14186,2200	14209,1300	14023,1000	404.185	1.210.096,11
21/6/2007	14233,4100	-1,09%	14378,8600	14408,2900	14136,5200	450.324	1.620.470,66
20/6/2007	14390,5100	-0,28%	14426,4600	14592,3700	14326,8200	1.046.717	2.823.221,71
19/6/2007	14431,1800	0,18%	14396,9100	14497,1000	14269,2600	615.368	3.486.046,47
18/6/2007	14404,6700	0,52%	14327,9400	14441,0500	14310,1400	578.927	2.809.961,76
15/6/2007	14330,1100	1,14%	14175,3400	14356,2600	14171,0100	456.822	1.369.239,86
14/6/2007	14168,9800	0,36%	14132,4200	14310,2300	14131,0100	1.170.882	2.432.366,62
13/6/2007	14118,2400	-0,98%	14264,8400	14286,8300	14005,1000	432.757	1.559.957,49
12/6/2007	14258,5600	-0,25%	14284,6400	14376,6800	14152,5400	740.198	2.133.367,78
11/6/2007	14294,1700	1,62%	14062,7800	14353,5700	13945,5000	501.979	3.670.680,55
08/6/2007	14065,9600	2,28%	13738,2400	14068,2300	13597,4400	339.391	833.172,44
07/6/2007	13753,0100	-0,07%	13760,7400	13760,7400	13491,9400	548.509	2.221.054,94
06/6/2007	13762,5100	-2,31%	14087,2500	14088,6500	13713,1900	725.777	2.696.638,23
05/6/2007	14087,2500	-0,55%	14169,8600	14384,6100	13937,3700	637.953	1.927.043,28
04/6/2007	14165,5300	-0,05%	14172,4600	14247,5400	14085,6700	805.695	5.416.259,91
01/6/2007	14172,4600	-0,51%	14256,5800	14385,9400	14085,1900	608.492	2.310.627,16
31/5/2007	14245,3900	-0,61%	14340,1800	14399,3300	14105,2100	1.006.251	5.897.280,51
30/5/2007	14333,2400	-0,86%	14434,6500	14464,3000	14266,9900	1.493.056	5.136.420,97
29/5/2007	14457,3200	0,22%	14435,2500	14513,9200	14370,8500	909.843	2.266.099,60
25/5/2007	14426,1300	-0,11%	14417,5200	14473,1500	14343,4600	1.071.991	1.923.717,71
24/5/2007	14441,3300	-1,78%	14619,0900	14691,7100	14251,6000	1.124.265	7.066.269,11
23/5/2007	14703,4300	-0,65%	14806,9100	14962,0400	14703,4300	2.272.756	12.063.368,08
22/5/2007	14798,9700	1,39%	14636,5900	14831,2500	14555,2100	2.193.768	14.273.871,80
21/5/2007	14595,3900	1,97%	14313,8000	14595,3900	14274,5400	1.608.670	8.923.599,12
18/5/2007	14313,8000	1,29%	14132,0000	14408,1400	14132,0000	1.596.621	10.483.847,00
17/5/2007	14132,0000	-0,32%	14177,5600	14270,7100	14044,3400	1.158.036	4.117.425,93
16/5/2007	14177,2000	0,95%	14036,1300	14183,5800	13947,5900	572.236	2.410.941,41
15/5/2007	14043,9800	0,77%	13936,9700	14101,1400	13766,3200	679.966	4.338.672,92
14/5/2007	13936,9700	-0,50%	14012,2900	14157,7600	13928,2400	771.817	4.171.743,12
11/5/2007	14006,5400	-1,62%	14231,7200	14233,6500	13941,8600	287.403	2.231.310,59
10/5/2007	14237,0100	0,60%	14155,5500	14245,9000	14065,6500	433.525	3.122.884,40
09/5/2007	14151,7200	0,45%	14089,8000	14354,0900	14083,2600	349.107	3.841.817,78
08/5/2007	14089,0200	0,97%	13953,1000	14354,1900	13953,1000	418.735	5.696.568,72
07/5/2007	13953,1000	0,45%	13894,0700	13953,1000	13789,6000	352.730	2.264.768,33
04/5/2007	13890,2400	-0,79%	13995,1100	14095,4800	13833,9900	534.587	3.671.578,75
03/5/2007	14000,8800	-0,32%	14044,2100	14133,6300	13967,9900	295.670	2.180.941,00
02/5/2007	14046,1300	1,47%	13843,2600	14047,0200	13843,2600	494.359	5.241.533,12
30/4/2007	13843,2600	-1,02%	13979,5600	13990,0800	13689,9600	247.010	,00
27/4/2007	13985,6300	-0,82%	14107,2100	14107,2100	13910,4400	408.910	2.575.162,00
26/4/2007	14101,4700	-0,34%	14151,0700	14226,4400	14045,9600	441.107	2.140.012,69
25/4/2007	14149,5100	0,73%	14051,2700	14149,5100	14017,0100	442.266	1.309.343,32
24/4/2007	14047,4400	-0,03%	14050,5800	14102,4800	13967,5600	682.474	2.037.020,39
23/4/2007	14051,6700	0,13%	14042,5200	14051,6700	13832,8100	291.063	1.447.229,22
20/4/2007	14033,3900	0,97%	13897,9300	14036,6300	13847,9700	349.210	1.784.077,92
19/4/2007	13897,9300	-0,04%	13903,0800	13903,0800	13608,0600	557.117	3.566.843,88
18/4/2007	13903,0800	-0,43%	13979,2700	13996,7800	13810,4600	332.189	1.740.237,91
17/4/2007	13963,6400	0,52%	13891,5300	13963,6400	13855,7900	785.632	6.470.759,90
16/4/2007	13891,5300	0,48%	13825,5400	13970,9900	13812,2800	710.321	8.293.934,84
13/4/2007	13825,5400	1,24%	13679,3600	13840,9500	13679,3600	890.263	4.939.881,12
12/4/2007	13655,5400	-0,99%	13798,0800	13798,0800	13513,4600	297.779	1.809.200,47
11/4/2007	13791,8700	0,33%	13746,5600	13906,2400	13545,5400	822.092	5.783.894,64
10/4/2007	13746,5600	2,02%	13473,8100	13790,3700	13473,8100	541.916	481.525.718,00
05/4/2007	13473,8100	3,15%	13065,3300	13473,8100	13043,5000	462.289	5.273.728,48
04/4/2007	13062,6800	1,03%	12937,6200	13065,7000	12933,0700	315.225	1.596.288,67
03/4/2007	12929,6800	0,58%	12851,8900	12958,8500	12851,8900	344.057	1.909.843,89
02/4/2007	12855,0000	0,06%	12842,9100	12917,5500	12777,5200	433.162	1.982.872,71
30/3/2007	12846,8700	-0,83%	12965,9400	13012,1100	12820,0600	357.213	1.444.948,04
29/3/2007	12954,1900	0,91%	12855,6900	12958,3700	12751,7000	1.203.603	15.201.201,34
28/3/2007	12837,5000	1,58%	12638,1200	12837,5000	12576,6000	620.151	3.447.967,19
27/3/2007	12638,1200	-1,12%	12734,1900	12817,0100	12532,0900	560.117	4.043.910,27
26/3/2007	12781,3000	0,29%	12744,6300	12819,7200	12688,2700	2.161.916	24.005.595,79
23/3/2007	12744,6300	1,56%	12562,1600	12747,8800	12484,9400	669.980	3.874.690,62
22/3/2007	12548,3800	2,58%	12250,5400	12548,3800	12190,5000	831.335	6.266.800,76
21/3/2007	12232,3400	0,31%	12162,1000	12232,3400	12121,6000	290.585	,00
20/3/2007	12194,8900	-0,15%	12215,2600	12285,9800	12093,9300	326.381	1.797.152,47
19/3/2007	12213,3400	1,30%	12049,2100	12213,3400	12049,2100	540.601	3.166.011,55
16/3/2007	12057,0600	1,28%	11936,1000	12084,1300	11844,7200	321.572	1.933.532,50
15/3/2007	11904,6700	1,63%	11713,1700	11946,0000	11713,1700	389.374	1.797.879,80
14/3/2007	11713,1700	-2,39%	11861,9800	11867,6400	11445,9000	512.919	2.722.242,32
13/3/2007	11999,6900	-0,97%	12117,0400	12159,1100	11817,6500	237.307	1.372.868,51
12/3/2007	12117,0400	0,10%	12090,3900	12143,5300	11917,6100	314.618	2.334.201,22
09/3/2007	12104,7900	0,99%	11999,5600	12104,7900	11866,9000	310.877	166.459.965,00
08/3/2007	11985,9100	2,83%	11656,7300	12050,4200	11656,7300	504.404	3.262.954,38
07/3/2007	11656,0200	-0,70%	11733,8000	11826,4400	11576,9000	689.536	4.349.666,90
06/3/2007	11737,6800	2,27%	11507,4600	11742,9300	11486,5700	564.961	3.715.482,10
05/3/2007	11476,7700	-4,13%	11609,7400	11609,7400	11361,1600	1.046.608	8.651.740,41
02/3/2007	11971,1300	1,60%	11832,6200	11975,0000	11596,6200	556.252	3.547.793,90
01/3/2007	11782,2800	-1,96%	12023,9400	12206,3000	11459,9100	1.231.587	11.175.460,35
28/2/2007	12017,9000	-1,92%	12158,5900	12158,5900	11760,7000	1.622.602	16.697.292,94
27/2/2007	12252,8600	-4,24%	12787,8800	12787,8800	12202,4500	1.446.912	12.118.610,47
26/2/2007	12795,0700	-0,21%	12821,6100	12821,6100	12689,2800	886.794	5.039.307,73
23/2/2007	12821,6100	-0,15%	12835,1200	12854,7300	12643,7900	846.877	4.566.132,31
22/2/2007	12840,9400	0,26%	12807,7500	12840,9400	12638,7100	856.377	11.449.760,00
21/2/2007	12807,7500	0,00%	12915,6400	12948,3800	12699,8400	1.062.099	12.705.576,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%