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
20/2/2007	12914,2200	-0,12%	12984,5600	12984,5600	12846,6000	788.985	6.346.359,69
16/2/2007	12929,9600	1,90%	12688,7200	12969,5300	12663,8300	9.909.586	104.875.734,15
15/2/2007	12688,7200	-0,37%	12758,9600	12780,7300	12640,4800	715.094	9.020.153,24
14/2/2007	12736,0900	0,56%	12678,0200	12743,1300	12641,3200	654.642	4.929.399,19
13/2/2007	12665,7100	-0,01%	12648,5300	12714,5900	12531,5400	993.077	8.904.738,42
12/2/2007	12666,7300	0,04%	12699,5500	13007,3200	12593,9500	12.377.304	148.674.290,72
09/2/2007	12661,5600	2,98%	12317,4300	12787,0400	12317,4300	1.096.828	9.849.476,87
08/2/2007	12295,3300	2,01%	12102,0100	12388,9000	12102,0100	1.648.935	11.801.026,61
07/2/2007	12053,3000	2,12%	11798,9900	12069,7300	11798,9900	1.153.575	9.781.935,55
06/2/2007	11803,5200	3,05%	11479,9200	12148,2400	11479,9200	1.263.828	10.435.264,70
05/2/2007	11454,0700	1,43%	11298,8400	11460,6900	11274,9000	898.280	4.611.918,12
02/2/2007	11292,8400	0,54%	11255,4900	11348,5400	11237,9800	915.328	6.611.583,44
01/2/2007	11231,7300	1,11%	11112,7600	11231,7300	11112,7600	1.106.288	9.889.597,45
31/1/2007	11108,9300	1,53%	10831,0700	11108,9300	10831,0700	610.593	4.107.670,57
30/1/2007	10941,0800	-0,17%	10944,2200	11186,2500	10910,2700	828.437	,00
29/1/2007	10959,6100	2,76%	10667,5300	10959,6100	10667,5300	794.013	4.145.824,53
26/1/2007	10665,5900	0,42%	10606,0800	10669,6500	10551,1100	864.024	5.761.228,64
25/1/2007	10621,2100	0,82%	10536,2700	10632,3500	10507,5600	1.171.590	6.921.410,48
24/1/2007	10534,7200	0,88%	10456,4200	10560,3100	10414,9400	1.477.112	6.955.575,18
23/1/2007	10443,1800	1,17%	10300,3600	10443,1800	10291,6900	598.865	3.307.556,91
22/1/2007	10321,9600	0,36%	10281,5500	10394,0000	10256,5200	664.650	3.274.507,76
19/1/2007	10285,3500	-2,77%	10574,2300	10595,0200	10284,0500	731.369	4.261.526,19
18/1/2007	10577,9400	0,28%	10557,5400	10614,8100	10537,2800	697.432	347.078.822,00
17/1/2007	10548,9300	0,76%	10478,1300	10578,7900	10444,8000	784.098	5.553.143,70
16/1/2007	10469,0300	2,30%	10235,8100	10469,0300	10235,8100	836.438	3.947.056,46
15/1/2007	10233,7800	4,08%	9829,9400	10236,7100	9825,3600	1.110.128	8.388.300,22
12/1/2007	9832,2400	0,48%	9778,3100	9874,9200	9778,3100	1.052.966	7.633.327,46
11/1/2007	9784,9300	0,54%	9727,2900	9788,0000	9710,8100	711.643	3.532.810,61
10/1/2007	9732,5900	-0,81%	9804,5300	9869,8400	9594,4400	629.168	3.526.864,74
09/1/2007	9811,7300	-1,62%	9970,6500	9970,6500	9738,2600	754.680	2.889.808,78
08/1/2007	9973,3000	-0,43%	10016,1900	10018,2400	9931,7800	477.899	1.630.811,12
05/1/2007	10016,1900	-0,19%	10035,4000	10116,4600	9950,6000	584.449	2.600.968,86
04/1/2007	10035,4000	0,50%	9987,7000	10045,7400	9915,2600	853.089	3.683.189,46
03/1/2007	9985,5800	-0,60%	10045,5100	10097,8500	9910,0800	761.637	3.115.258,20
02/1/2007	10045,5100	0,67%	9978,5200	10065,8800	9977,1700	381.054	1.281.855,92
29/12/2006	9978,5200	1,10%	9956,7800	9978,5200	9846,0600	407.487	1.877.839,27
28/12/2006	9870,3400	-0,06%	9868,5000	10038,5200	9868,5000	666.718	3.303.258,45
27/12/2006	9876,6300	2,95%	9594,0200	9903,2500	9594,0200	509.819	2.854.880,13
22/12/2006	9594,0200	-0,18%	9611,5500	9668,8600	9594,0200	462.700	7.696.600,81
21/12/2006	9611,5500	1,91%	9431,4900	9674,9400	9431,4900	767.466	6.020.366,72
20/12/2006	9431,4900	4,41%	9041,9500	9546,7400	9041,9500	1.471.256	13.860.519,62
19/12/2006	9032,8500	-0,97%	9118,8800	9122,3200	9011,9300	812.717	3.384.761,19
18/12/2006	9121,0000	1,52%	8984,5100	9153,7600	8966,6700	1.421.062	7.414.896,34
15/12/2006	8984,5100	0,57%	8933,4500	8986,4600	8907,7800	600.060	1.947.162,79
14/12/2006	8933,4500	0,15%	8934,6400	8977,1800	8880,5100	495.100	1.684.204,23
13/12/2006	8920,4200	0,31%	8891,8500	8920,4200	8844,7000	738.939	2.702.285,56
12/12/2006	8892,5600	-0,09%	8884,0200	8909,8200	8856,8400	637.975	1.750.661,02
11/12/2006	8900,3300	-0,03%	8903,8100	8920,7800	8870,1000	477.447	1.459.989,66
08/12/2006	8903,1000	0,68%	8842,5800	9063,6100	8841,5400	518.123	1.700.137,00
07/12/2006	8842,5800	0,34%	8816,2000	8854,2900	8803,3800	861.703	2.819.854,34
06/12/2006	8812,3700	-0,21%	8829,7800	8866,1000	8781,6400	840.770	5.212.973,60
05/12/2006	8830,4900	0,36%	8802,4500	8858,0100	8787,7300	349.848	1.061.020,81
04/12/2006	8798,9200	-0,58%	8860,7000	8860,7000	8782,8700	545.170	1.605.559,20
01/12/2006	8850,3300	0,49%	8824,2700	8855,5900	8774,3300	796.673	6.276.858,35
30/11/2006	8806,8000	-0,30%	8830,2800	8884,8900	8770,6800	757.951	2.557.443,11
29/11/2006	8833,6000	0,26%	8812,9600	8870,6400	8808,0400	777.907	3.567.939,60
28/11/2006	8810,3000	-0,52%	8861,2400	8911,7300	8750,9100	779.574	2.962.285,05
27/11/2006	8856,3300	-0,02%	8861,5600	8951,5000	8856,3300	598.031	1.839.244,60
24/11/2006	8858,0100	-0,39%	8911,6400	8930,1900	8820,1700	774.945	2.170.855,10
23/11/2006	8892,7100	0,05%	8887,8300	8932,0900	8855,0300	512.951	1.572.027,58
22/11/2006	8887,8300	0,13%	8874,5500	8952,2100	8874,5500	444.924	1.417.356,94
21/11/2006	8876,1000	-0,03%	8878,8500	8912,1700	8854,1500	482.492	2.079.319,90
20/11/2006	8878,8500	-0,76%	8946,8300	8946,8300	8832,5600	860.944	5.601.425,50
17/11/2006	8946,8300	-0,30%	8978,4900	9006,3200	8888,1500	1.046.290	3.741.172,36
16/11/2006	8973,7000	-0,96%	9037,4300	9085,4600	8926,5000	1.198.660	4.182.691,12
15/11/2006	9060,2400	-0,48%	9112,3900	9176,4400	8994,3300	1.282.426	8.132.767,45
14/11/2006	9104,0300	0,71%	9043,8500	9140,0800	9018,6600	2.009.887	16.772.141,57
13/11/2006	9039,8200	1,17%	8940,9200	9201,7000	8919,1100	2.431.964	18.458.419,15
10/11/2006	8935,2100	1,25%	8816,0900	8935,2100	8806,9600	9.243.615	50.112.488,43
09/11/2006	8824,8600	-0,22%	8839,6500	8856,0800	8797,0900	1.453.770	5.565.757,98
08/11/2006	8844,7400	0,51%	8779,8600	8851,3100	8710,6800	868.354	3.683.520,07
07/11/2006	8800,2800	-0,32%	8854,9800	8874,4100	8743,5800	669.832	2.328.757,45
06/11/2006	8828,7900	0,55%	8781,4500	8844,2800	8776,0900	1.072.684	5.323.513,56
03/11/2006	8780,6800	1,11%	8729,7000	8802,9500	8718,7700	1.143.611	4.239.767,27
02/11/2006	8684,6600	0,72%	8639,9900	8802,7800	8582,5200	1.404.643	7.575.862,53
01/11/2006	8622,8800	0,50%	8579,7600	8698,9600	8579,7600	1.456.869	6.568.462,25
31/10/2006	8579,7600	0,54%	8533,6200	8579,7600	8502,6900	580.354	2.057.843,15
30/10/2006	8533,6200	0,28%	8522,3100	8557,9500	8427,4500	767.873	2.269.848,94
27/10/2006	8510,0600	0,59%	8497,0000	8569,8900	8472,9600	620.019	1.983.204,41
26/10/2006	8460,0700	1,02%	8373,9200	8493,1800	8373,9200	823.904	2.524.202,55
25/10/2006	8374,5800	1,50%	8251,0300	8374,5800	8251,0300	627.679	2.466.810,69
24/10/2006	8251,0300	0,96%	8169,5300	8296,4300	8169,5300	805.206	2.119.765,75
23/10/2006	8172,7600	-0,07%	8178,8700	8222,3700	8094,9300	716.646	2.280.998,67
20/10/2006	8178,8700	0,67%	8123,3900	8178,8700	8085,0600	578.035	1.923.102,41
19/10/2006	8124,2700	-0,42%	8156,1800	8158,5800	8072,0200	1.788.477	4.414.101,19
18/10/2006	8158,5800	0,30%	8129,4000	8158,5800	8076,7200	1.698.134	4.022.806,25
17/10/2006	8134,2100	-0,25%	8154,3100	8169,9500	8104,9600	619.876	2.226.089,17
16/10/2006	8154,3100	0,31%	8129,4300	8167,2000	8070,2800	1.419.783	3.129.395,12
13/10/2006	8129,4300	-0,04%	8144,6400	8152,5000	8052,1400	627.377	2.326.796,87
12/10/2006	8132,5200	0,81%	8071,8500	8132,5200	8054,4000	2.546.127	6.945.944,65
11/10/2006	8067,0500	-0,94%	8120,8500	8154,5700	8052,4900	739.507	2.745.771,71
10/10/2006	8143,6700	1,19%	8050,7200	8152,6000	7987,7200	1.912.827	7.320.366,48
09/10/2006	8048,2900	-1,22%	8138,1000	8138,1000	7987,6200	2.472.684	5.963.624,77
06/10/2006	8147,8300	-0,46%	8158,0200	8242,5300	8078,1400	493.401	2.380.890,55
05/10/2006	8185,2900	2,21%	8006,0600	8378,2700	7997,2000	768.039	2.982.781,67
04/10/2006	8008,5600	-2,73%	8233,4900	8296,9700	8008,5600	1.302.163	3.071.227,55
03/10/2006	8233,4900	-0,51%	8311,6200	8311,6200	8183,0900	614.202	1.923.753,43
02/10/2006	8275,7600	-0,96%	8355,5800	8426,0200	8264,3300	380.635	1.076.900,39
29/9/2006	8355,5800	0,36%	8332,0500	8373,2100	8252,9200	689.417	1.869.200,04
28/9/2006	8325,2500	-0,02%	8331,0300	8368,8900	8267,3300	761.258	2.963.417,67
27/9/2006	8326,6000	0,98%	8268,6200	8339,6600	8267,2800	2.778.958	16.745.176,89
26/9/2006	8245,7900	-0,47%	8296,3200	8312,7300	8241,5200	865.593	2.448.375,24
25/9/2006	8285,0400	-0,41%	8324,2200	8368,8000	8204,3000	739.822	4.907.363,55
22/9/2006	8318,9800	0,21%	8264,4300	8318,9800	8167,0800	536.517	2.079.080,20
21/9/2006	8301,4000	-0,36%	8329,7000	8379,4100	8266,8100	660.800	2.177.516,95
20/9/2006	8331,0700	1,09%	8241,2300	8331,0700	8236,0100	753.882	2.625.464,82
19/9/2006	8241,2300	-0,15%	8246,2300	8265,5600	8172,0500	933.831	2.701.872,38
18/9/2006	8253,5500	-0,75%	8352,7900	8360,1900	8199,5400	908.396	2.582.290,91
15/9/2006	8316,0300	0,84%	8226,7300	8317,8800	8192,1300	754.424	1.726.425,97
14/9/2006	8246,5600	-0,44%	8278,0500	8365,4200	8155,6500	860.393	2.685.150,93
13/9/2006	8283,2400	-1,49%	8407,7000	8459,1200	8274,2500	768.791	2.072.167,31
12/9/2006	8408,5300	-0,18%	8407,4100	8487,5400	8335,8700	743.071	2.122.743,14
11/9/2006	8423,7100	-0,03%	8419,8900	8474,3000	8386,6800	1.003.018	2.185.123,96
08/9/2006	8426,1700	0,82%	8376,1600	8446,3000	8349,5200	1.193.514	2.573.636,28
07/9/2006	8357,4400	0,14%	8310,7900	8357,4400	8205,9200	1.084.582	2.461.050,08
06/9/2006	8345,8600	-0,82%	8440,4100	8487,7800	8304,8700	1.076.655	2.145.306,15
05/9/2006	8414,8000	0,74%	8366,0700	8421,4200	8336,8200	1.182.579	2.297.140,47
04/9/2006	8353,3900	0,19%	8328,7500	8367,1100	8297,4100	853.112	2.007.863,14
01/9/2006	8337,3200	0,16%	8323,8200	8356,2700	8289,4500	341.281	1.102.330,41
31/8/2006	8323,8200	1,22%	8218,8900	8323,9400	8218,5100	638.738	2.214.222,66
30/8/2006	8223,7300	-0,61%	8282,3300	8302,8200	8172,8600	1.871.938	2.766.880,65
29/8/2006	8274,1300	0,08%	8293,9200	8390,4400	8260,5000	617.072	1.512.520,35
28/8/2006	8267,7900	0,10%	8235,8300	8267,7900	8095,1500	604.861	1.284.944,62
25/8/2006	8259,6600	-0,90%	8335,8900	8370,6900	8185,0900	585.786	1.523.549,51
24/8/2006	8335,0900	1,31%	8181,1700	8356,2600	8177,9500	511.344	2.302.392,60
23/8/2006	8227,5400	0,61%	8179,6300	8256,0200	8160,8900	401.841	1.165.986,80
22/8/2006	8177,4500	-1,32%	8309,0600	8348,1800	8148,0500	470.806	1.296.613,11
21/8/2006	8286,9300	0,85%	8232,0400	8339,8800	8161,8900	1.117.437	7.224.296,76
18/8/2006	8217,4200	1,05%	8150,0500	8217,4200	8085,6200	1.259.506	7.170.521,23
17/8/2006	8131,8700	1,14%	8063,1000	8224,0000	8063,1000	626.763	1.787.931,73
16/8/2006	8040,1900	-0,35%	8074,9800	8102,6800	8019,8000	612.883	1.545.348,52
14/8/2006	8068,4300	0,45%	8051,8900	8118,4700	8039,2800	612.307	1.182.077,93
11/8/2006	8032,4100	1,02%	7954,0000	8079,2200	7954,0000	1.112.530	2.851.148,79
10/8/2006	7951,1300	-0,58%	7959,3600	7983,9700	7866,6700	803.941	1.959.237,83
09/8/2006	7997,4300	0,98%	7919,5300	8000,3200	7872,6900	1.773.762	2.923.648,80
08/8/2006	7919,5300	-0,61%	7970,9600	7977,0000	7882,2900	460.486	1.426.996,44
07/8/2006	7968,0600	0,28%	7960,2400	7972,1600	7855,5100	386.051	932.823,41
04/8/2006	7946,1900	0,80%	7883,4200	7946,1900	7883,4200	460.313	1.312.509,31
03/8/2006	7883,4200	-0,26%	7903,9900	7942,8700	7822,7700	457.114	1.254.714,27
02/8/2006	7903,9900	-0,17%	7915,5500	7929,5000	7857,0800	283.566	681.035,29
01/8/2006	7917,6400	-0,74%	7976,4600	7984,7100	7891,9700	382.204	1.171.278,07
31/7/2006	7976,4600	0,98%	7929,4200	7990,7400	7926,4600	459.993	1.162.788,08
28/7/2006	7899,0300	-0,38%	7932,2200	8001,4800	7836,5900	746.228	6.213.765,10
27/7/2006	7928,7900	0,93%	7882,9400	7966,2600	7882,9400	1.265.509	9.375.846,02
26/7/2006	7855,9200	0,73%	7827,6200	7911,6200	7817,4000	1.152.020	4.775.470,22
25/7/2006	7798,8900	-0,12%	7798,0500	7866,3400	7796,2100	434.493	1.437.537,11
24/7/2006	7808,0200	-0,06%	7812,4800	7854,5300	7792,5000	452.204	1.296.748,59
21/7/2006	7812,4800	-0,46%	7836,9300	7843,4500	7749,4100	782.653	6.009.826,38
20/7/2006	7848,4900	1,35%	7752,5300	7877,1300	7720,4000	751.926	2.996.336,04
19/7/2006	7744,1400	0,55%	7701,5500	7772,8200	7701,3200	581.646	1.905.323,68
18/7/2006	7701,5500	1,76%	7566,9300	7710,2500	7566,9300	767.652	2.465.520,54
17/7/2006	7568,5700	-1,93%	7693,8600	7695,7300	7480,6100	496.710	1.376.197,12
14/7/2006	7717,5700	-0,28%	7694,8200	7748,6100	7620,2900	488.904	,00
13/7/2006	7739,6000	-2,33%	7883,6500	7883,6500	7723,4700	256.276	,00
12/7/2006	7924,2500	0,30%	7903,6100	7924,2500	7856,4000	375.120	,00
11/7/2006	7900,7100	-0,02%	7894,1000	7901,5900	7850,7500	182.262	,00
10/7/2006	7902,0300	0,15%	7892,8700	7916,6300	7813,9800	123.156	,00
07/7/2006	7890,2300	0,85%	7824,0100	7909,3300	7816,5100	147.845	,00
06/7/2006	7824,0100	-0,55%	7867,1800	7883,3000	7751,8600	255.594	,00
05/7/2006	7867,1800	-1,00%	7946,9700	7971,6900	7797,4300	218.411	,00
04/7/2006	7946,9700	0,59%	7880,8100	8032,7700	7853,9100	322.485	,00
03/7/2006	7900,6100	-0,46%	7943,2600	7957,7100	7846,8600	703.089	1.681.199,29
30/6/2006	7936,8900	1,94%	7815,8300	7962,9500	7815,8300	472.556	,00
29/6/2006	7786,0800	-0,37%	7830,0100	7870,7000	7756,6300	415.678	,00
28/6/2006	7814,8200	1,03%	7723,1900	7824,9400	7637,9200	457.252	,00
27/6/2006	7735,3600	-1,51%	7855,8600	7858,8300	7688,6500	517.752	,00
26/6/2006	7854,0100	-1,08%	7948,7600	7962,5700	7783,6100	312.009	,00
23/6/2006	7939,5800	-0,57%	7978,4100	8029,6500	7881,5700	6.643.540	,00
22/6/2006	7984,7300	1,16%	7897,4200	8028,0600	7897,4200	467.925	,00
21/6/2006	7893,2300	-0,04%	7854,1800	7918,1500	7803,3700	423.508	,00
20/6/2006	7896,4100	1,87%	7751,5100	7914,9500	7719,6100	463.812	,00
19/6/2006	7751,5100	3,30%	7512,7500	7895,2100	7512,7500	897.954	,00
16/6/2006	7503,5300	-0,57%	7570,0700	7666,2800	7375,4600	688.803	,00
15/6/2006	7546,9200	2,15%	7447,6400	7582,2500	7447,6400	943.044	,00
14/6/2006	7387,7700	-0,19%	7401,9800	7448,5100	7276,9100	455.312	,00
13/6/2006	7401,9800	-4,74%	7692,7100	7692,7100	7216,4600	634.141	,00
09/6/2006	7770,4800	2,02%	7632,1300	7770,4800	7632,1300	442.579	,00
08/6/2006	7616,2600	-1,33%	7626,8500	7676,2600	7440,6400	565.342	,00
07/6/2006	7718,5500	-0,33%	7748,4900	7749,2700	7528,4600	454.532	,00
06/6/2006	7743,9800	-1,74%	7860,7500	7860,7500	7605,5500	652.905	,00
05/6/2006	7880,7400	-1,98%	8041,3000	8041,3000	7783,2400	457.999	,00
02/6/2006	8040,1000	0,28%	8018,0500	8058,5400	7889,2000	666.201	,00
01/6/2006	8018,0500	-1,34%	8127,0500	8132,7900	7859,9700	394.173	,00
31/5/2006	8127,0500	2,64%	7918,1100	8195,7300	7857,9800	419.492	,00
30/5/2006	7918,1100	-1,27%	7959,4900	7959,4900	7753,8800	455.045	,00
29/5/2006	8019,6100	-0,64%	8071,2600	8127,8500	7958,5300	262.880	,00
26/5/2006	8071,2600	2,55%	7870,4100	8079,1300	7847,8600	432.706	,00
25/5/2006	7870,4100	0,93%	7797,5700	7885,2300	7729,9300	306.943	,00
24/5/2006	7797,5700	-3,57%	7980,6600	8085,8800	7606,3700	476.776	,00
23/5/2006	8085,8800	3,37%	7581,7400	8162,2500	7393,8500	874.443	,00
22/5/2006	7822,2400	-8,20%	8520,5300	8520,5300	7730,7700	937.102	,00
19/5/2006	8520,5300	1,89%	8362,7900	8540,7500	8135,9100	492.679	,00
18/5/2006	8362,7900	-2,42%	8569,9700	8577,4900	8052,0100	987.639	,00
17/5/2006	8569,9700	-1,46%	8697,1000	8934,3900	8556,2000	1.059.811	,00
16/5/2006	8697,1000	-0,32%	8724,9700	8724,9700	8566,8900	516.074	,00
15/5/2006	8724,9700	-0,64%	8781,3100	8946,6500	8495,7100	811.625	,00
12/5/2006	8781,3100	4,85%	8375,0400	8913,1300	8375,0400	1.311.692	,00
11/5/2006	8375,0400	-0,30%	8415,1700	8422,6900	8294,1600	464.517	,00
10/5/2006	8400,1400	-1,60%	8589,7100	8589,7100	8400,1400	622.874	,00
09/5/2006	8537,1000	-0,21%	8554,8600	8638,5900	8503,5400	678.837	,00
08/5/2006	8554,8600	2,02%	8475,3300	8560,5500	8415,2000	859.496	,00
05/5/2006	8385,1400	0,37%	8377,0400	8474,3100	8350,7300	570.266	,00
04/5/2006	8354,4900	2,92%	8215,0700	8407,0500	8215,0700	953.941	,00
03/5/2006	8117,3600	3,10%	7888,5000	8129,4400	7888,5000	510.024	,00
02/5/2006	7873,4700	0,49%	7835,0500	7934,4000	7835,0500	465.146	,00
28/4/2006	7835,0500	-0,14%	7846,3000	7853,8200	7742,4700	951.600	,00
27/4/2006	7846,3000	-0,15%	7865,3300	7887,8800	7818,3000	765.262	,00
26/4/2006	7857,8200	2,54%	7662,9600	7870,8800	7662,9600	450.798	,00
25/4/2006	7662,9600	-1,57%	7807,6900	7807,6900	7570,4300	377.183	,00
20/4/2006	7785,1400	-0,18%	7799,3700	7841,2700	7746,7600	260.233	,00
19/4/2006	7799,3700	1,03%	7742,7100	7844,7600	7727,6700	496.659	,00
18/4/2006	7720,1600	-0,51%	7751,8900	7902,2000	7653,1000	404.532	,00
13/4/2006	7759,4000	3,08%	7527,4200	7760,4000	7527,4200	526.780	,00
12/4/2006	7527,4200	0,23%	7510,1900	7630,2000	7481,2500	501.177	,00
11/4/2006	7510,1900	-0,05%	7514,0400	7519,5800	7428,8300	561.418	,00
10/4/2006	7514,0400	-1,30%	7545,6500	7613,2900	7501,2200	458.605	,00
07/4/2006	7613,2900	1,48%	7517,6100	7629,8100	7517,6100	946.721	,00
06/4/2006	7502,5800	0,99%	7428,8700	7508,2400	7383,7800	584.853	,00
05/4/2006	7428,8700	0,49%	7407,9900	7460,6000	7315,1600	370.294	,00
04/4/2006	7392,9500	2,00%	7338,5100	7556,4700	7310,4500	694.439	,00
03/4/2006	7248,3300	2,03%	7157,6000	7307,6700	7157,6000	1.083.279	,00
31/3/2006	7104,2300	0,54%	7065,7700	7142,4800	7065,7700	604.340	,00
30/3/2006	7065,7700	1,40%	7044,6200	7147,8000	7036,9900	476.966	,00
29/3/2006	6968,3700	0,59%	6927,8400	6968,3700	6849,8600	309.666	,00
28/3/2006	6927,8400	-0,98%	6996,3500	7110,7200	6920,4100	490.481	,00
27/3/2006	6996,3500	0,11%	6988,7200	7100,2400	6988,7200	293.035	,00
24/3/2006	6988,7200	-1,13%	7068,3300	7091,2100	6954,4600	358.323	,00
23/3/2006	7068,3300	0,51%	7032,3300	7169,5700	7005,4200	297.235	,00
22/3/2006	7032,3300	0,41%	7003,4100	7072,9700	6932,1400	388.608	,00
21/3/2006	7003,4100	-0,11%	7087,2700	7087,2700	6996,0000	556.677	,00
20/3/2006	7011,0300	2,65%	6791,7900	7079,3000	6791,7900	587.208	,00
17/3/2006	6829,9100	-1,16%	6932,6800	6947,6400	6812,1000	424.841	,00
16/3/2006	6909,8100	0,12%	6832,5900	6936,0000	6824,9700	452.042	,00
15/3/2006	6901,2100	-0,54%	6938,6100	7079,2300	6900,3000	497.929	,00
14/3/2006	6938,6100	1,46%	6838,9900	7151,6000	6838,9900	775.627	,00
13/3/2006	6838,9900	1,02%	6770,1900	6845,9000	6693,9400	758.050	,00
10/3/2006	6770,1900	3,85%	6526,5700	6841,2600	6469,1400	413.762	,00
09/3/2006	6518,9500	4,88%	6238,4900	6540,6600	6238,4900	873.546	,00
08/3/2006	6215,6200	1,26%	6229,9000	6270,5600	5823,2700	1.147.510	,00
07/3/2006	6138,4100	-6,17%	6541,8400	6541,8400	6090,6600	699.789	,00
03/3/2006	6541,8400	-0,55%	6601,1700	6627,1500	6469,0400	622.370	,00
02/3/2006	6578,3000	-1,88%	6704,6100	6758,0000	6539,1700	619.948	,00
01/3/2006	6704,6100	-1,14%	6782,1800	6797,4300	6656,1300	1.071.916	,00
28/2/2006	6782,1800	2,77%	6538,1500	6827,2800	6538,1500	618.354	,00
27/2/2006	6599,1500	-2,56%	6803,0700	6864,0700	6582,7600	1.190.368	,00
24/2/2006	6772,5800	1,89%	6654,3800	6928,8600	6654,3800	799.910	,00
23/2/2006	6646,7500	0,80%	6593,9500	6740,5400	6593,9500	637.295	,00
22/2/2006	6593,9500	-0,56%	6707,3500	6758,3600	6537,7500	822.635	,00
21/2/2006	6631,1000	1,68%	6521,4400	6747,5400	6521,4400	1.230.861	,00
20/2/2006	6521,4400	4,24%	6309,5700	6527,1900	6309,5700	733.929	,00
17/2/2006	6256,2000	2,38%	6110,5000	6264,7600	6110,5000	461.016	,00
16/2/2006	6110,5000	-0,27%	6127,0300	6208,9800	6043,1600	586.556	,00
15/2/2006	6127,0300	-2,12%	6259,4800	6357,5800	6093,4000	769.111	,00
14/2/2006	6259,4800	-0,29%	6277,8800	6390,4900	6244,2600	908.658	,00
13/2/2006	6277,8800	-2,01%	6406,8300	6460,2000	6272,3100	728.735	,00
10/2/2006	6406,8300	-0,14%	6438,8500	6493,9300	6390,4500	787.801	,00
09/2/2006	6415,9800	2,87%	6236,7100	6552,5300	6236,7100	823.558	,00
08/2/2006	6236,7100	0,08%	6201,0800	6270,6700	6185,8300	805.479	,00
07/2/2006	6231,5800	3,15%	6041,4500	6231,5800	6041,4500	933.096	,00
06/2/2006	6041,4500	2,78%	5878,2500	6077,9600	5878,2500	789.281	,00
03/2/2006	5878,2500	-2,51%	6029,4600	6059,9600	5878,2500	446.614	,00
02/2/2006	6029,4600	1,45%	5943,0200	6096,3700	5943,0200	1.058.609	,00
01/2/2006	5943,0200	1,68%	5821,7600	5959,6600	5798,8800	952.590	,00
31/1/2006	5844,6300	2,39%	5708,4700	5856,0500	5685,5900	865.697	,00
30/1/2006	5708,4700	1,56%	5620,7800	5710,1300	5566,1900	594.554	,00
27/1/2006	5620,7800	-0,60%	5654,6500	5685,8500	5576,9700	524.674	,00
26/1/2006	5654,6500	0,06%	5651,2100	5698,8400	5619,0300	447.355	,00
25/1/2006	5651,2100	0,21%	5639,6200	5709,8100	5639,6200	534.916	,00
24/1/2006	5639,6200	1,17%	5574,2600	5651,0100	5535,2700	609.421	,00
23/1/2006	5574,2600	-0,26%	5588,6800	5588,6800	5495,7300	371.577	,00
20/1/2006	5588,6800	0,82%	5543,3200	5690,2900	5534,4500	913.527	,00
19/1/2006	5543,3200	1,49%	5469,9400	5543,3200	5458,6800	590.812	,00
18/1/2006	5462,1400	-3,47%	5658,2000	5658,2000	5440,2300	753.131	,00
17/1/2006	5658,2000	-0,48%	5685,4500	5740,3200	5602,6700	811.166	,00
16/1/2006	5685,4500	1,59%	5596,7000	5722,3500	5565,5100	1.264.849	,00
13/1/2006	5596,7000	4,76%	5350,1400	5623,6900	5350,1400	966.881	,00
12/1/2006	5342,3400	2,52%	5211,0900	5380,9800	5203,2900	3.084.769	,00
11/1/2006	5211,0900	0,78%	5170,6600	5260,1700	5155,0700	1.385.931	,00
10/1/2006	5170,6600	0,76%	5131,7200	5194,1100	5073,3900	339.311	,00
09/1/2006	5131,7200	1,39%	5084,6200	5288,3200	5069,0200	788.661	,00
05/1/2006	5061,2300	-0,53%	5087,9700	5117,2100	5030,7500	656.961	,00
04/1/2006	5087,9700	0,16%	5079,6700	5149,8500	5020,2200	504.626	,00
03/1/2006	5079,6700	0,90%	5018,6300	5092,7900	5018,6300	401.046	,00
02/1/2006	5034,2300	0,00%	5000,0000	5067,5700	5000,0000	292.046	,00

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.%