Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.953,78

-18,48 (-0,47%)

Άνοιγμα 3.978,00
Υψηλό 3.986,24
Χαμηλό 3.931,13

Όγκος 26.652.958
Τζίρος 154.797.908 €
Πράξεις 36.670

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/8/2006	4590,0600	0,27%	4581,9800	4605,0200	4579,7000	7.249.064	120.286.326,87
10/8/2006	4577,7300	-1,21%	4571,4800	4600,8500	4556,0600	8.161.021	133.624.238,51
09/8/2006	4633,9200	0,44%	4603,5400	4633,9200	4582,3700	7.277.615	121.274.723,56
08/8/2006	4613,7200	-1,03%	4672,7100	4688,9600	4612,7700	9.659.452	147.980.781,02
07/8/2006	4661,5200	0,84%	4609,7000	4661,5200	4582,0700	11.460.789	206.754.825,44
04/8/2006	4622,8400	1,36%	4573,0800	4637,2900	4568,0200	14.443.223	270.055.303,15
03/8/2006	4560,8300	-0,03%	4572,2600	4583,7200	4542,7300	12.676.791	200.273.894,37
02/8/2006	4562,0800	0,79%	4543,3200	4569,1300	4537,5800	9.978.623	170.181.983,82
01/8/2006	4526,3300	0,44%	4507,5100	4550,7000	4499,7600	9.831.948	168.088.749,80
31/7/2006	4506,2900	0,79%	4481,1200	4516,2800	4481,1200	8.854.227	158.874.021,01
28/7/2006	4470,9000	-0,26%	4498,8600	4507,1300	4458,3600	12.307.901	216.292.547,05
27/7/2006	4482,4000	1,72%	4442,3900	4488,0000	4440,5300	17.247.618	327.377.994,65
26/7/2006	4406,8200	0,05%	4413,1100	4421,3900	4402,9000	7.823.700	134.916.213,19
25/7/2006	4404,8100	1,48%	4375,7200	4417,0900	4375,7200	12.827.665	215.366.143,16
24/7/2006	4340,6900	0,47%	4319,3000	4355,4000	4319,3000	6.286.394	117.694.117,03
21/7/2006	4320,2500	-0,65%	4340,7800	4347,0100	4303,6700	8.834.848	155.954.141,01
20/7/2006	4348,5300	1,93%	4343,5100	4358,9200	4332,2900	10.946.291	208.228.602,61
19/7/2006	4266,2600	-0,11%	4277,3100	4298,3300	4255,1900	9.304.889	157.747.570,93
18/7/2006	4271,1400	1,32%	4222,7600	4271,1400	4217,1500	9.148.135	146.107.780,14
17/7/2006	4215,4000	-3,10%	4300,2400	4300,2400	4209,4200	12.332.792	188.135.052,02
14/7/2006	4350,3300	0,07%	4300,6000	4351,6600	4271,5800	14.940.715	,00
13/7/2006	4347,4700	-2,22%	4409,5700	4409,5700	4334,8600	12.105.832	,00
12/7/2006	4446,2100	0,82%	4435,3100	4453,6700	4430,2900	10.675.849	,00
11/7/2006	4409,8600	0,98%	4367,1000	4419,2200	4351,5800	9.974.855	,00
10/7/2006	4366,8900	0,48%	4342,9000	4366,8900	4320,9200	5.583.655	,00
07/7/2006	4346,0800	0,30%	4325,8300	4356,8100	4305,5000	9.257.707	,00
06/7/2006	4333,2800	-0,40%	4356,0300	4372,7100	4323,5200	8.464.103	,00
05/7/2006	4350,8900	-1,97%	4416,9600	4416,9600	4339,7200	12.039.650	,00
04/7/2006	4438,4600	0,09%	4438,7000	4449,5200	4421,6200	7.348.017	,00
03/7/2006	4434,6400	0,00%	4456,7000	4456,7900	4396,8800	9.253.122	156.820.101,00
30/6/2006	4434,7700	3,13%	4396,7500	4434,7700	4389,3800	17.364.910	,00
29/6/2006	4300,0100	1,88%	4241,8500	4300,0100	4230,0500	11.322.553	,00
28/6/2006	4220,8600	-1,01%	4233,2700	4238,8600	4213,3500	12.199.957	,00
27/6/2006	4263,8900	-0,39%	4275,9900	4282,7800	4242,9800	13.780.231	,00
26/6/2006	4280,6900	-0,41%	4324,5200	4324,5600	4249,9000	9.020.645	,00
23/6/2006	4298,1400	0,14%	4300,9900	4322,8300	4284,2100	16.390.033	,00
22/6/2006	4291,9300	1,06%	4300,9200	4339,6500	4281,8100	15.111.107	,00
21/6/2006	4246,8800	-1,24%	4283,7600	4295,5700	4231,9500	15.078.341	,00
20/6/2006	4300,3800	-0,79%	4301,8800	4301,8800	4261,7200	11.253.369	,00
19/6/2006	4334,6500	1,52%	4319,7600	4358,3400	4290,9500	12.751.138	,00
16/6/2006	4269,8900	0,47%	4353,8500	4371,9500	4242,5300	17.937.357	,00
15/6/2006	4249,8400	5,10%	4100,4400	4249,8400	4100,4400	16.477.722	,00
14/6/2006	4043,6500	-0,23%	4070,2400	4087,4500	4023,2600	19.584.530	,00
13/6/2006	4052,8300	-3,81%	4141,1300	4141,1300	4025,1800	26.620.078	,00
09/6/2006	4213,3500	1,55%	4222,0100	4236,0000	4200,9700	13.448.729	,00
08/6/2006	4149,1900	-0,86%	4056,8000	4173,0000	4031,7700	20.141.900	,00
07/6/2006	4185,0900	-0,48%	4177,8800	4217,8200	4105,3000	20.106.103	,00
06/6/2006	4205,2100	-2,67%	4261,8900	4262,3300	4197,2700	20.354.214	,00
05/6/2006	4320,5100	-1,60%	4375,4100	4375,4100	4302,3400	11.101.110	,00
02/6/2006	4390,7800	0,42%	4405,7700	4449,1300	4348,7600	13.755.287	,00
01/6/2006	4372,2800	-1,94%	4424,3800	4436,3900	4345,8000	15.922.206	,00
31/5/2006	4458,8200	0,97%	4362,8700	4458,8200	4359,9700	21.316.594	,00
30/5/2006	4416,0200	-2,85%	4524,0600	4524,0600	4408,6000	14.327.162	,00
29/5/2006	4545,4100	0,98%	4525,9600	4564,8600	4512,4000	8.841.268	,00
26/5/2006	4501,3600	3,23%	4434,4500	4502,2200	4434,4500	15.822.870	,00
25/5/2006	4360,5200	0,81%	4330,7500	4387,5000	4298,5700	13.466.839	,00
24/5/2006	4325,3100	-3,22%	4466,4200	4490,6200	4303,2500	20.545.067	,00
23/5/2006	4469,3100	3,15%	4361,7700	4481,8300	4182,0100	33.965.557	,00
22/5/2006	4332,8900	-5,92%	4551,3500	4551,3500	4304,5400	25.233.416	,00
19/5/2006	4605,7300	-0,79%	4669,5300	4692,5400	4582,0000	19.032.775	,00
18/5/2006	4642,3600	-2,72%	4758,7000	4762,2600	4558,4800	26.845.016	,00
17/5/2006	4771,9300	-2,28%	4926,9000	4944,4200	4764,5900	22.715.706	,00
16/5/2006	4883,2700	0,31%	4881,6200	4891,6100	4823,4000	17.380.218	,00
15/5/2006	4868,3100	-2,47%	4938,3900	4938,3900	4865,4200	16.278.746	,00
12/5/2006	4991,6100	-0,89%	5032,3600	5047,0900	4969,9800	16.601.074	,00
11/5/2006	5036,6300	-0,59%	5039,5600	5052,8100	5006,9500	19.933.564	,00
10/5/2006	5066,2900	-0,82%	5130,4000	5134,5500	5066,2900	23.794.522	,00
09/5/2006	5108,1000	-0,26%	5138,1200	5143,0500	5107,0000	25.093.195	,00
08/5/2006	5121,5800	0,87%	5115,7700	5136,0600	5114,6800	16.827.985	,00
05/5/2006	5077,4600	0,45%	5072,8900	5086,8600	5063,5300	29.257.623	,00
04/5/2006	5054,5100	0,83%	5033,9100	5070,1500	5028,4100	18.235.413	,00
03/5/2006	5012,9000	0,98%	4998,0800	5017,4400	4981,2700	17.348.688	,00
02/5/2006	4964,4600	1,52%	4901,2000	4973,6500	4901,2000	17.440.758	,00
28/4/2006	4889,9400	-0,52%	4913,1400	4913,3300	4875,0900	14.675.089	,00
27/4/2006	4915,2700	-0,89%	4964,1100	4976,8000	4905,6300	16.037.925	,00
26/4/2006	4959,3700	1,08%	4903,1100	4960,2400	4902,4600	22.742.754	,00
25/4/2006	4906,1600	-1,08%	4941,6400	4953,4300	4882,4800	18.644.733	,00
20/4/2006	4959,8100	-0,56%	5002,4300	5002,4300	4942,0400	12.534.690	,00
19/4/2006	4987,5400	0,97%	4966,7400	5013,5400	4966,7400	11.342.500	,00
18/4/2006	4939,4800	0,05%	4955,9400	4965,1100	4939,2700	11.064.496	,00
13/4/2006	4936,9700	-0,39%	4962,4400	4989,1000	4932,5500	9.439.353	,00
12/4/2006	4956,3300	-0,96%	4985,0000	4986,0600	4951,9300	13.023.476	,00
11/4/2006	5004,4400	-1,32%	5071,5000	5072,0700	5001,5700	18.662.066	,00
10/4/2006	5071,2500	0,25%	5070,9600	5089,0500	5035,2700	22.764.434	,00
07/4/2006	5058,6000	1,16%	5010,3700	5059,9500	5006,2000	17.752.843	,00
06/4/2006	5000,3600	1,99%	4920,5300	5009,6500	4916,5900	24.125.208	,00
05/4/2006	4902,6800	0,46%	4890,4700	4907,1700	4882,2300	14.855.665	,00
04/4/2006	4880,0900	0,23%	4877,6900	4918,3200	4861,2700	15.943.886	,00
03/4/2006	4869,0000	0,36%	4847,7300	4888,7500	4847,2200	12.609.502	,00
31/3/2006	4851,3200	0,20%	4833,1100	4851,3200	4812,6800	23.655.863	,00
30/3/2006	4841,5500	1,00%	4823,3900	4841,5500	4813,1400	11.713.374	,00
29/3/2006	4793,7000	0,46%	4762,3400	4799,0900	4747,4900	13.162.005	,00
28/3/2006	4771,8300	-1,45%	4854,2900	4854,9600	4742,3400	19.683.129	,00
27/3/2006	4841,9400	-1,05%	4884,1300	4884,1900	4841,9400	9.807.704	,00
24/3/2006	4893,5100	0,24%	4894,1900	4906,1200	4866,7600	14.097.624	,00
23/3/2006	4881,9900	0,15%	4868,6500	4905,1100	4868,6500	22.127.296	,00
22/3/2006	4874,5900	-0,63%	4897,3500	4897,3500	4863,7800	14.943.799	,00
21/3/2006	4905,3100	-0,15%	4910,0900	4910,0900	4882,9100	14.874.013	,00
20/3/2006	4912,7300	0,63%	4905,9700	4930,9100	4894,3700	12.886.231	,00
17/3/2006	4882,0400	1,07%	4887,2700	4894,9700	4849,7700	17.510.167	,00
16/3/2006	4830,3200	1,41%	4770,0100	4844,3500	4766,0700	16.150.173	,00
15/3/2006	4763,2200	0,53%	4766,0200	4807,8600	4760,5300	18.393.206	,00
14/3/2006	4737,9600	-1,24%	4797,7600	4828,5000	4737,9600	17.379.411	,00
13/3/2006	4797,4200	1,54%	4745,4100	4800,4800	4734,7100	13.193.213	,00
10/3/2006	4724,4300	0,44%	4734,0200	4737,2200	4687,3600	13.917.794	,00
09/3/2006	4703,8400	2,32%	4684,9700	4711,8500	4671,6100	19.368.550	,00
08/3/2006	4597,3500	-0,33%	4569,5300	4632,8000	4506,1700	34.612.209	,00
07/3/2006	4612,6400	-2,72%	4771,0400	4771,0400	4588,3200	27.580.568	,00
03/3/2006	4741,4900	-0,83%	4784,3200	4813,9300	4735,3700	16.138.869	,00
02/3/2006	4781,3300	-1,61%	4859,5000	4879,7900	4781,3300	74.570.083	,00
01/3/2006	4859,6400	-1,75%	4949,3300	4958,4500	4859,6400	22.870.075	,00
28/2/2006	4946,0700	0,27%	4940,2900	4952,1200	4895,0500	21.080.298	,00
27/2/2006	4932,9500	-1,26%	4998,9300	5026,2200	4932,9500	19.570.833	,00
24/2/2006	4995,8400	0,18%	4994,5900	5013,3500	4961,2600	16.248.176	,00
23/2/2006	4986,6500	0,38%	4994,0200	5006,2600	4959,6700	22.034.232	,00
22/2/2006	4967,7500	0,94%	4954,5600	5005,2500	4954,5600	26.828.656	,00
21/2/2006	4921,4500	0,80%	4902,2000	4944,0100	4900,6100	16.933.720	,00
20/2/2006	4882,4300	0,79%	4852,6500	4892,5200	4852,5200	11.832.069	,00
17/2/2006	4844,1700	0,52%	4842,7800	4855,3200	4815,2500	16.468.363	,00
16/2/2006	4819,3500	0,93%	4780,4700	4839,1100	4780,4700	19.703.119	,00
15/2/2006	4774,8900	-0,23%	4805,8900	4830,5800	4763,0300	15.733.186	,00
14/2/2006	4785,7300	-0,61%	4805,5900	4855,1000	4785,7300	16.615.894	,00
13/2/2006	4814,9600	-1,38%	4889,0600	4891,8100	4806,8100	15.771.093	,00
10/2/2006	4882,1900	-0,53%	4904,6300	4930,3000	4882,1900	16.739.536	,00
09/2/2006	4908,4500	1,28%	4872,6100	4910,5000	4869,4300	25.192.077	,00
08/2/2006	4846,5300	0,33%	4820,4300	4857,2100	4817,3400	20.349.852	,00
07/2/2006	4830,7200	0,18%	4843,4100	4850,6900	4810,3500	24.102.727	,00
06/2/2006	4821,9800	1,20%	4797,1200	4821,9800	4792,1700	16.677.187	,00
03/2/2006	4764,6800	-0,22%	4794,2400	4805,1400	4763,4900	20.121.179	,00
02/2/2006	4775,4100	1,26%	4747,8200	4780,8300	4737,9800	25.030.113	,00
01/2/2006	4716,0000	0,74%	4689,4700	4720,3400	4678,7400	31.150.105	,00
31/1/2006	4681,2600	0,60%	4657,2300	4721,1800	4657,2300	21.138.048	,00
30/1/2006	4653,4100	-0,11%	4675,8800	4676,5300	4638,2600	13.527.577	,00
27/1/2006	4658,7400	-0,87%	4737,6300	4753,7200	4645,6800	25.150.860	,00
26/1/2006	4699,6600	-0,35%	4735,2000	4756,3700	4691,7300	18.091.022	,00
25/1/2006	4716,0500	-0,31%	4750,6100	4773,1400	4716,0500	25.007.382	,00
24/1/2006	4730,7800	1,62%	4674,5900	4730,7800	4670,8700	22.212.695	,00
23/1/2006	4655,1800	-0,96%	4668,6900	4670,8300	4628,2700	17.514.217	,00
20/1/2006	4700,3500	0,66%	4688,4600	4724,2600	4679,0100	25.396.424	,00
19/1/2006	4669,7400	1,90%	4622,6500	4669,7400	4616,5900	21.722.123	,00
18/1/2006	4582,5600	-1,34%	4586,6900	4600,3900	4558,1100	20.243.746	,00
17/1/2006	4644,8600	0,15%	4609,8400	4685,0600	4594,2700	21.790.687	,00
16/1/2006	4638,0500	1,33%	4592,1200	4647,3300	4589,5800	17.807.654	,00
13/1/2006	4577,1000	0,11%	4540,0600	4577,1000	4521,8100	19.259.821	,00
12/1/2006	4572,2800	0,21%	4560,5000	4580,8800	4535,7800	20.485.948	,00
11/1/2006	4562,8700	0,84%	4538,5100	4596,4500	4538,5100	31.523.198	,00
10/1/2006	4524,6900	1,20%	4460,2400	4526,7600	4439,3100	26.717.069	,00
09/1/2006	4470,8200	0,83%	4501,7000	4521,6000	4457,6500	23.703.888	,00
05/1/2006	4434,2100	0,35%	4423,2300	4440,7000	4394,0100	15.294.222	,00
04/1/2006	4418,6800	1,18%	4401,8300	4425,1700	4386,8100	18.627.482	,00
03/1/2006	4367,1100	1,30%	4308,4800	4369,3200	4308,4800	15.871.256	,00
02/1/2006	4311,1100	-0,02%	4316,1200	4334,1000	4310,0900		,00
30/12/2005	4311,8100	0,16%	4308,6500	4311,8100	4286,2000	7.025.758	,00
29/12/2005	4305,0700	0,56%	4286,3000	4308,3700	4282,4800	9.629.158	,00
28/12/2005	4281,1400	-0,56%	4304,6700	4304,6700	4273,1000	17.463.811	,00
27/12/2005	4305,0600	1,72%	4241,0800	4305,0600	4241,0800	9.202.020	,00
23/12/2005	4232,1900	0,46%	4221,2500	4240,6900	4217,2100	8.658.835	,00
22/12/2005	4212,7800	-0,86%	4252,0200	4258,2800	4202,9200	17.679.539	,00
21/12/2005	4249,2000	-0,06%	4255,8900	4264,6600	4241,3400	17.198.959	,00
20/12/2005	4251,8900	-0,38%	4264,2100	4267,7700	4249,4300	16.158.356	,00
19/12/2005	4268,2300	-0,09%	4277,5800	4287,6900	4263,3800	15.442.953	,00
16/12/2005	4271,8900	0,73%	4259,4600	4279,3100	4240,2700	28.180.741	,00
15/12/2005	4241,0700	1,35%	4183,0000	4241,0700	4180,4000	19.798.024	,00
14/12/2005	4184,7300	0,91%	4156,1000	4197,7700	4155,7700	13.576.857	,00
13/12/2005	4147,0700	-0,18%	4161,3600	4162,2300	4144,4000	11.311.733	,00
12/12/2005	4154,7300	0,73%	4144,1800	4162,1600	4142,8300	10.380.185	,00
09/12/2005	4124,6500	0,02%	4106,2400	4144,1400	4104,3700	9.853.629	,00
08/12/2005	4123,7200	-0,64%	4150,6100	4150,6100	4122,6800	11.877.685	,00
07/12/2005	4150,1200	0,55%	4159,3900	4164,0600	4127,4700	11.630.424	,00
06/12/2005	4127,4700	0,35%	4118,6100	4132,0000	4115,9200	10.896.057	,00
05/12/2005	4112,9100	0,26%	4103,1800	4120,6900	4095,2800	9.272.749	,00
02/12/2005	4102,2200	0,54%	4094,8200	4110,2200	4080,0600	11.500.565	,00
01/12/2005	4080,0600	1,14%	4068,2200	4083,1300	4034,0800	12.608.332	,00
30/11/2005	4034,0800	-1,58%	4098,2900	4098,8200	4034,0800	18.386.036	,00
29/11/2005	4098,8200	-0,12%	4111,4800	4111,4800	4075,4600	14.287.673	,00
28/11/2005	4103,9100	0,49%	4079,6600	4118,9200	4079,6600	10.759.660	,00
25/11/2005	4083,8900	-0,07%	4102,1900	4110,1800	4076,2100	11.060.126	,00
24/11/2005	4086,5800	-0,15%	4103,2100	4104,4000	4076,4900	15.694.470	,00
23/11/2005	4092,6000	-0,38%	4115,8700	4117,6500	4082,7700		,00
22/11/2005	4108,1800	0,65%	4091,3600	4112,5400	4088,5900	12.837.541	,00
21/11/2005	4081,4800	-0,75%	4101,4100	4105,7700	4072,8900	9.494.738	,00
18/11/2005	4112,2400	0,65%	4097,1200	4112,2400	4084,3500	12.628.128	,00
17/11/2005	4085,6600	1,35%	4043,8800	4087,0000	4043,1700	47.686.721	,00
16/11/2005	4031,3600	0,34%	4022,1600	4032,4400	3988,7800	12.641.277	,00
15/11/2005	4017,8000	-0,39%	4043,1600	4055,6400	4011,6100	12.303.968	,00
14/11/2005	4033,7200	0,58%	4005,3200	4040,4600	4003,8600	13.507.296	,00
11/11/2005	4010,4700	0,91%	4001,5400	4015,1000	3998,9400	11.551.838	,00
10/11/2005	3974,2100	-0,77%	4011,7800	4011,8400	3969,3200	10.949.938	,00
09/11/2005	4005,0500	0,05%	4018,1900	4022,9000	4002,3600	10.496.877	,00
08/11/2005	4003,0000	0,15%	4002,2000	4015,0400	3994,1100	12.461.333	,00
07/11/2005	3997,0700	-0,12%	4007,7800	4012,3900	3990,5900	19.018.057	,00
04/11/2005	4001,9400	0,74%	3981,4700	4001,9400	3964,8600	18.370.577	,00
03/11/2005	3972,5600	1,35%	3939,0800	3972,6700	3939,0800	16.308.187	,00
02/11/2005	3919,5200	0,43%	3902,5700	3924,4400	3902,5700	11.183.293	,00
01/11/2005	3902,6900	0,70%	3885,8000	3904,9700	3883,4900	10.100.021	,00
31/10/2005	3875,6700	1,16%	3842,6700	3875,6700	3842,6700	12.068.021	,00
27/10/2005	3831,3400	0,23%	3821,5400	3831,3400	3802,5000	10.051.982	,00
26/10/2005	3822,6500	-0,12%	3839,2600	3840,0000	3816,4200	10.433.003	,00
25/10/2005	3827,0700	-0,04%	3842,1700	3852,6500	3823,2300	10.488.436	,00
24/10/2005	3828,4700	0,60%	3815,0100	3833,4300	3793,1500	10.077.586	,00
21/10/2005	3805,5200	-0,58%	3811,2300	3819,4500	3796,0900	11.367.219	,00
20/10/2005	3827,7200	-0,32%	3892,8800	3892,8800	3816,1100	11.444.309	,00
19/10/2005	3839,9100	-1,92%	3887,7600	3887,7600	3825,5900	17.047.437	,00
18/10/2005	3915,0200	0,01%	3920,4800	3929,2500	3910,4700	13.249.681	,00
17/10/2005	3914,7000	0,26%	3931,0300	3931,0300	3900,7100	9.318.690	,00
14/10/2005	3904,4700	-0,58%	3921,3800	3925,5400	3894,9700	11.229.227	,00
13/10/2005	3927,0800	-1,14%	3962,6400	3977,6900	3920,6900	12.969.623	,00
12/10/2005	3972,1900	0,30%	3953,8300	3976,6700	3949,0600	19.709.073	,00
11/10/2005	3960,3400	0,57%	3940,8300	3966,0200	3940,8300	22.918.943	,00
10/10/2005	3937,8900	0,20%	3935,7800	3955,7900	3931,7700	8.384.050	,00
07/10/2005	3930,1800	0,14%	3912,4000	3945,3400	3912,1300	15.534.231	,00
06/10/2005	3924,7000	-1,07%	3947,0200	3947,0200	3917,3200	18.604.017	,00
05/10/2005	3967,3100	-0,14%	3962,6900	3973,3100	3942,6700	9.675.091	,00
04/10/2005	3972,7900	-0,46%	3990,6000	4010,2300	3961,1600	23.125.234	,00
03/10/2005	3991,2800	0,71%	3963,1300	3996,0300	3956,3500	14.485.761	,00
30/9/2005	3963,1300	1,01%	3947,7100	3989,5000	3946,3400	18.407.446	,00
29/9/2005	3923,4400	0,44%	3918,7400	3933,5400	3903,4400	22.107.730	,00
28/9/2005	3906,2700	0,70%	3886,0200	3913,8100	3886,0200	15.582.889	,00
27/9/2005	3879,0600	0,35%	3869,9600	3888,5100	3868,8600	15.620.354	,00
26/9/2005	3865,7000	1,47%	3821,5400	3868,8200	3821,5400	15.658.829	,00
23/9/2005	3809,5900	1,10%	3774,7900	3810,9300	3774,7900	18.743.140	,00
22/9/2005	3768,0400	0,14%	3757,9300	3779,2700	3748,9500	14.981.412	,00
21/9/2005	3762,8400	-1,00%	3797,9400	3797,9400	3759,9500	14.342.510	,00
20/9/2005	3800,9900	-0,24%	3817,9700	3825,1900	3798,4000	11.159.918	,00
19/9/2005	3810,0000	-0,48%	3816,7300	3830,0400	3802,4900	10.768.257	,00
16/9/2005	3828,2900	0,08%	3818,1800	3833,2700	3807,3100	34.400.260	,00
15/9/2005	3825,3300	0,58%	3798,4100	3828,4300	3798,0900	13.739.164	,00
14/9/2005	3803,2100	0,24%	3790,3500	3810,9200	3788,6600	11.485.829	,00
13/9/2005	3794,1400	-0,30%	3800,0400	3806,8300	3784,4700	12.344.282	,00
12/9/2005	3805,6800	-0,36%	3823,7200	3827,9300	3790,0800	10.644.763	,00
09/9/2005	3819,5100	-0,52%	3832,7000	3842,4400	3801,5600	60.568.995	,00
08/9/2005	3839,6100	-0,63%	3857,2600	3861,6100	3834,0400	10.015.563	,00
07/9/2005	3863,8200	-0,07%	3873,2800	3896,4600	3858,0500	9.682.649	,00
06/9/2005	3866,4200	0,34%	3855,6600	3867,4900	3846,1800	11.083.739	,00
05/9/2005	3853,1300	-0,02%	3858,4000	3869,6800	3847,6000	9.637.124	,00
02/9/2005	3853,7700	0,23%	3844,2000	3859,4200	3838,7100	12.042.916	,00
01/9/2005	3844,8200	1,53%	3814,1400	3844,8200	3800,2600	13.029.521	,00
31/8/2005	3786,7900	0,79%	3784,0700	3801,4400	3778,2700	12.970.146	,00
30/8/2005	3756,9300	0,62%	3749,2100	3764,8000	3734,8700	11.539.536	,00
29/8/2005	3733,9100	-1,10%	3756,0500	3756,0500	3718,6300	8.684.110	,00
26/8/2005	3775,4900	-0,01%	3787,5300	3812,6600	3771,7200	9.851.842	,00
25/8/2005	3776,0000	-0,29%	3753,6800	3791,7200	3744,4500	13.103.398	,00
24/8/2005	3786,8000	-1,42%	3821,9200	3826,1400	3782,8800	12.345.224	,00
23/8/2005	3841,1800	-1,15%	3877,9800	3878,3300	3838,4700	12.003.807	,00
22/8/2005	3885,8300	-0,32%	3900,4500	3908,9200	3881,3600	11.335.854	,00
19/8/2005	3898,3000	0,66%	3867,1400	3909,4500	3867,1400	14.265.589	,00
18/8/2005	3872,7400	0,81%	3858,1100	3880,1500	3854,1000	12.286.042	,00
17/8/2005	3841,6000	-0,06%	3839,3400	3848,3600	3812,6500	9.633.538	,00
16/8/2005	3843,9700	0,08%	3855,7100	3859,9700	3822,0300	9.074.871	,00
12/8/2005	3840,9900	-0,96%	3882,4600	3883,1900	3834,4500	9.451.805	,00
11/8/2005	3878,3600	-0,42%	3887,4000	3887,4000	3870,7700	9.910.366	,00
10/8/2005	3894,8100	0,71%	3876,0800	3897,3000	3876,0800	10.732.543	,00
09/8/2005	3867,3700	-0,31%	3892,6800	3895,6200	3861,0600	11.243.895	,00
08/8/2005	3879,3900	1,00%	3849,1700	3880,4500	3843,6800	27.242.247	,00
05/8/2005	3840,8700	-0,60%	3851,9900	3865,6400	3828,0400	8.642.504	,00
04/8/2005	3864,1900	-0,51%	3878,0700	3890,2800	3858,8700	12.775.447	,00
03/8/2005	3884,1100	0,77%	3857,1000	3884,1100	3825,9500	12.326.005	,00
02/8/2005	3854,3800	0,52%	3829,0300	3856,4600	3825,9300	10.342.378	,00
01/8/2005	3834,5900	0,01%	3849,2600	3849,9600	3798,4700	10.632.418	,00
29/7/2005	3834,0200	-1,06%	3870,1700	3887,0800	3820,6200	16.189.550	,00
28/7/2005	3874,9500	-0,03%	3882,0900	3892,2800	3866,5200	15.441.785	,00
27/7/2005	3875,9500	0,81%	3850,5400	3876,5800	3850,3000	14.794.310	,00
26/7/2005	3844,8900	0,44%	3821,1200	3844,8900	3806,7700	15.273.105	,00
25/7/2005	3828,2000	0,45%	3807,9900	3836,4000	3807,9900	18.336.707	,00
22/7/2005	3811,0200	0,27%	3799,1700	3814,7600	3797,3400	14.623.386	,00
21/7/2005	3800,7100	0,54%	3781,8100	3824,6500	3777,4000	19.333.819	,00
20/7/2005	3780,3000	-0,80%	3815,9000	3815,9000	3769,2500	67.480.051	,00
19/7/2005	3810,9000	2,54%	3726,6900	3816,2000	3726,6900	15.963.762	,00
18/7/2005	3716,4900	1,69%	3667,0500	3720,1000	3667,0500	13.460.259	,00
15/7/2005	3654,6200	0,08%	3644,5600	3668,3900	3644,2400	13.676.650	,00
14/7/2005	3651,8000	-0,23%	3672,7200	3672,7200	3645,7400	10.609.841	,00
13/7/2005	3660,1400	0,25%	3651,6600	3669,2700	3647,0800	11.528.716	,00
12/7/2005	3651,0400	0,01%	3642,8700	3654,8600	3632,9900	11.774.691	,00
11/7/2005	3650,7000	0,54%	3635,3900	3672,9100	3635,3900	9.819.437	,00
08/7/2005	3631,0100	1,18%	3629,6600	3635,9400	3615,0600	10.925.071	,00
07/7/2005	3588,5400	-1,28%	3637,1300	3637,1300	3537,9400	12.784.463	,00
06/7/2005	3635,2100	0,93%	3618,9500	3638,2400	3612,8100	10.790.878	,00
05/7/2005	3601,5800	0,33%	3594,7800	3604,7600	3586,0900	13.009.797	,00
04/7/2005	3589,8100	-0,33%	3592,8800	3598,1400	3576,1600	8.168.117	,00
01/7/2005	3601,5700	0,50%	3605,1000	3616,9500	3595,8000	12.701.436	,00
30/6/2005	3583,8000	0,81%	3564,8600	3592,1700	3558,0200	15.410.205	,00
29/6/2005	3554,8400	-0,72%	3585,8300	3592,5400	3550,6800	14.309.859	,00
28/6/2005	3580,5700	1,00%	3556,9500	3582,1600	3555,1400	9.966.728	,00
27/6/2005	3545,1100	-0,15%	3536,4800	3559,4800	3533,8000	11.019.028	,00
24/6/2005	3550,4000	0,00%	3539,5900	3553,7300	3522,0800	13.304.661	,00
23/6/2005	3550,5700	1,05%	3509,8500	3563,1300	3508,2000	10.568.981	,00
22/6/2005	3513,6400	-1,39%	3557,3200	3557,6500	3508,8600	8.319.674	,00
21/6/2005	3563,0100	-1,06%	3586,0700	3597,8300	3554,1600	10.303.567	,00
17/6/2005	3601,2200	-0,16%	3607,3400	3615,5100	3593,8800	11.903.311	,00
16/6/2005	3606,9000	0,55%	3593,4100	3621,7300	3593,4100	13.184.963	,00
15/6/2005	3587,2200	1,21%	3552,1100	3587,2600	3522,4900	9.750.372	,00
14/6/2005	3544,5000	-1,07%	3569,3100	3569,3100	3537,7600	11.018.213	,00
13/6/2005	3582,7700	-0,28%	3589,8600	3596,0500	3568,4800	9.149.541	,00
10/6/2005	3592,6900	0,68%	3557,7800	3594,2200	3557,7800	11.309.171	,00
09/6/2005	3568,5000	0,18%	3558,4100	3583,6000	3554,5900	11.934.779	,00
08/6/2005	3562,2600	0,42%	3552,0300	3566,8900	3544,7400	11.711.464	,00
07/6/2005	3547,4400	0,20%	3551,7500	3567,5400	3531,0500	13.092.246	,00
06/6/2005	3540,2500	1,00%	3508,4200	3548,1900	3508,4200	14.677.004	,00
03/6/2005	3505,1400	1,22%	3461,4100	3507,0900	3454,5500	13.564.061	,00
02/6/2005	3463,0100	0,00%	3451,2500	3473,5800	3450,3800	11.158.411	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%