Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.898,99

-22,55 (-0,58%)

Άνοιγμα 3.932,94
Υψηλό 3.939,27
Χαμηλό 3.869,08

Όγκος 40.588.529
Τζίρος 253.131.327 €
Πράξεις 58.131

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/10/2006	4909,6500	0,13%	4929,9700	4929,9700	4899,2600	20.023.307	341.167.493,65
12/10/2006	4903,1400	1,68%	4830,3600	4903,1400	4829,0600	17.361.174	285.212.366,63
11/10/2006	4822,1900	0,15%	4822,4300	4827,9800	4795,8800	18.943.691	305.012.032,97
10/10/2006	4815,0600	0,60%	4788,1600	4831,2800	4788,1600	16.811.882	214.495.000,41
09/10/2006	4786,2400	-0,15%	4790,8300	4806,5000	4778,8000	11.321.297	166.633.409,27
06/10/2006	4793,6500	-0,70%	4830,2100	4852,9300	4792,5300	21.952.403	237.658.996,97
05/10/2006	4827,5100	1,91%	4793,6900	4832,9100	4788,2100	20.688.148	315.837.410,09
04/10/2006	4736,9800	1,14%	4694,5700	4743,2900	4692,1100	13.649.644	233.599.638,41
03/10/2006	4683,6600	-0,63%	4685,9200	4700,8600	4676,4900	13.194.382	240.970.146,62
02/10/2006	4713,3500	-0,30%	4723,9800	4737,4100	4695,8500	47.050.040	879.190.991,71
29/9/2006	4727,4600	-0,55%	4754,7500	4766,9500	4716,4900	10.854.252	173.966.470,46
28/9/2006	4753,8100	-0,40%	4776,6100	4784,7600	4739,3100	15.929.150	281.846.508,66
27/9/2006	4772,6800	0,83%	4764,6000	4784,5600	4754,7200	18.608.722	332.126.495,13
26/9/2006	4733,5400	0,07%	4744,0400	4760,9800	4725,4500	12.267.121	187.836.548,90
25/9/2006	4730,4200	-0,02%	4748,3300	4772,2100	4730,4200	13.687.843	230.529.608,09
22/9/2006	4731,2600	-0,49%	4720,4700	4731,2600	4689,1000	12.302.401	209.758.296,16
21/9/2006	4754,3500	0,68%	4738,4500	4766,8100	4734,4800	17.640.777	354.120.161,30
20/9/2006	4722,0100	1,02%	4673,6300	4725,2600	4669,1100	11.001.538	189.010.298,18
19/9/2006	4674,3600	0,08%	4678,0800	4682,6900	4645,8500	8.308.245	158.229.567,49
18/9/2006	4670,5800	-0,57%	4695,6200	4704,1400	4660,6500	7.116.028	128.984.903,54
15/9/2006	4697,3200	0,87%	4656,8800	4697,3200	4649,4100	10.133.830	200.350.728,07
14/9/2006	4657,0100	-0,78%	4697,0200	4716,1400	4650,7300	11.378.064	202.350.278,12
13/9/2006	4693,5600	-0,06%	4729,9600	4754,0100	4693,5600	11.943.189	218.828.799,81
12/9/2006	4696,1700	0,05%	4689,2900	4707,9700	4683,1000	9.698.166	152.882.813,27
11/9/2006	4693,6000	-0,03%	4681,1600	4700,2700	4659,3600	11.023.987	180.438.398,45
08/9/2006	4694,8900	0,57%	4687,4900	4711,6900	4687,4900	7.453.424	109.520.953,16
07/9/2006	4668,3900	-0,86%	4678,6400	4678,6400	4643,7800	8.852.277	149.013.955,10
06/9/2006	4708,9800	-0,95%	4765,3700	4774,4700	4699,4700	11.189.849	176.123.072,76
05/9/2006	4754,2700	0,24%	4729,1700	4765,3900	4721,2700	12.133.869	194.142.498,79
04/9/2006	4743,0500	0,66%	4726,5300	4755,4300	4720,5200	11.851.776	194.013.478,56
01/9/2006	4711,9900	1,28%	4671,5100	4714,7400	4671,5100	14.450.598	252.677.097,99
31/8/2006	4652,3800	1,35%	4607,8800	4652,3800	4597,6300	15.112.676	306.165.761,26
30/8/2006	4590,2000	-0,30%	4625,5600	4632,0700	4587,8900	14.366.818	269.024.887,47
29/8/2006	4604,1100	0,25%	4613,4900	4654,0500	4592,0900	10.734.598	192.499.719,42
28/8/2006	4592,4600	-0,94%	4630,5800	4645,9500	4562,6300	8.371.845	129.959.823,74
25/8/2006	4636,2500	-1,93%	4697,9700	4711,7000	4635,6900	13.156.199	230.209.971,79
24/8/2006	4727,3100	0,04%	4718,6900	4744,8400	4705,3000	13.787.134	275.289.999,63
23/8/2006	4725,3400	-0,01%	4728,7400	4733,8500	4700,5500	7.232.588	107.102.134,43
22/8/2006	4725,7000	-0,37%	4760,0100	4774,0000	4712,2600	11.598.840	201.313.405,65
21/8/2006	4743,1000	0,02%	4729,0800	4752,3300	4724,0700	9.546.595	145.700.342,10
18/8/2006	4742,2000	0,60%	4724,9800	4744,1000	4706,0900	9.357.908	162.897.407,68
17/8/2006	4713,8700	0,10%	4733,2000	4741,5800	4706,6000	10.188.914	185.269.318,76
16/8/2006	4709,2100	1,50%	4665,5800	4713,5700	4665,5800	12.392.368	211.249.049,77
14/8/2006	4639,8100	1,08%	4611,7300	4647,7500	4611,7300	7.273.942	104.511.499,80
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	0,00%	3878,0700	3890,2800	3858,8700	12.775.447	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%