Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.206,10

17,65 (1,49%)

Άνοιγμα 1.190,98
Υψηλό 1.208,71
Χαμηλό 1.190,98

Όγκος 36.429.642
Τζίρος 225.101.515 €
Πράξεις 52.309

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/6/2006	4079,5300	-3,35%	4217,8200	4217,8200	4047,9400	52.894.476	,00
09/6/2006	4220,9800	1,55%	4158,1500	4240,0200	4158,1400	25.845.387	,00
08/6/2006	4156,6800	-0,87%	4188,9900	4188,9900	4033,5500	37.824.320	,00
07/6/2006	4193,3700	0,02%	4192,3800	4216,6300	4092,6500	41.652.748	,00
06/6/2006	4192,5600	-2,62%	4303,5100	4303,5100	4183,2400	39.087.143	,00
05/6/2006	4305,4800	-2,23%	4402,6000	4402,6000	4296,5800	21.413.901	,00
02/6/2006	4403,5500	0,51%	4419,1100	4461,5800	4357,0200	28.024.421	,00
01/6/2006	4381,3800	-2,30%	4450,6100	4458,2400	4358,5500	30.852.832	,00
31/5/2006	4484,7300	1,32%	4376,1200	4484,7300	4368,5800	32.938.545	,00
30/5/2006	4426,1500	-2,93%	4539,9000	4539,9000	4414,6700	27.891.529	,00
29/5/2006	4559,8300	0,88%	4546,2200	4583,2800	4528,6900	22.118.886	,00
26/5/2006	4519,8700	3,33%	4443,6200	4519,8700	4443,6200	30.767.812	,00
25/5/2006	4374,3100	0,50%	4354,1100	4399,1200	4313,9900	24.887.275	,00
24/5/2006	4352,6800	-3,31%	4497,7000	4519,5700	4326,1700	38.943.546	,00
23/5/2006	4501,6900	3,41%	4377,4200	4506,1700	4190,1400	57.194.583	,00
22/5/2006	4353,3500	-6,15%	4592,4900	4592,4900	4327,5700	50.096.200	,00
19/5/2006	4638,5500	-0,55%	4683,1200	4717,5600	4606,1600	35.222.611	,00
18/5/2006	4664,3800	-2,76%	4778,0700	4781,1600	4580,2900	60.181.576	,00
17/5/2006	4796,8900	-2,08%	4942,0500	4964,4800	4793,5400	57.424.196	,00
16/5/2006	4898,6800	0,26%	4901,5000	4906,9800	4837,0400	54.722.534	,00
15/5/2006	4886,1600	-2,52%	4960,0800	4960,0800	4886,1600	35.966.209	,00
12/5/2006	5012,2500	-1,10%	5057,4800	5070,4200	4999,3600	97.698.616	,00
11/5/2006	5067,9400	-0,71%	5065,4400	5075,6100	5031,7000	36.219.565	,00
10/5/2006	5104,0700	-1,00%	5173,0900	5175,2800	5104,0700	38.863.997	,00
09/5/2006	5155,5500	-0,27%	5181,8400	5186,2400	5151,0400	46.531.039	,00
08/5/2006	5169,4600	0,83%	5153,2800	5183,6700	5152,0900	37.838.622	,00
05/5/2006	5126,8100	0,60%	5116,6600	5130,6900	5110,5400	52.331.179	,00
04/5/2006	5096,0700	0,88%	5072,5100	5111,1700	5067,4800	35.268.307	,00
03/5/2006	5051,8500	0,63%	5030,8600	5057,3000	5017,7300	28.968.097	,00
02/5/2006	5020,0700	1,62%	4953,3500	5027,9700	4953,3500	28.881.828	,00
28/4/2006	4940,2600	-0,50%	4962,7400	4962,7400	4926,8400	25.966.111	,00
27/4/2006	4964,9100	-0,72%	5009,1900	5019,0200	4956,1000	29.000.603	,00
26/4/2006	5000,7200	1,07%	4944,6300	5003,6400	4944,6300	34.056.393	,00
25/4/2006	4947,6300	-1,22%	4983,7500	4996,2600	4921,6200	30.200.714	,00
20/4/2006	5008,7700	-0,92%	5055,2400	5055,2400	4988,0600	19.437.016	,00
19/4/2006	5055,0300	0,92%	5034,6500	5077,8300	5034,6500	21.748.670	,00
18/4/2006	5008,7100	0,03%	5021,7100	5030,6600	5008,0800	18.600.389	,00
13/4/2006	5007,0600	-0,27%	5023,6100	5055,7400	5000,0000	20.941.170	,00
12/4/2006	5020,4700	-1,03%	5048,4200	5052,1800	5017,3700	23.745.950	,00
11/4/2006	5072,7200	-1,25%	5135,8700	5138,3200	5071,9500	32.208.148	,00
10/4/2006	5137,1900	-0,04%	5149,0400	5157,7600	5111,7300	39.621.643	,00
07/4/2006	5139,4500	1,10%	5094,3000	5139,4500	5088,4700	32.257.179	,00
06/4/2006	5083,3500	2,18%	4994,4400	5092,2600	4989,5100	37.556.899	,00
05/4/2006	4975,0900	0,34%	4963,8000	4977,0700	4954,0500	25.659.411	,00
04/4/2006	4958,0000	0,41%	4946,5500	4991,8500	4926,7800	39.954.358	,00
03/4/2006	4937,9900	0,38%	4918,2000	4957,1500	4918,0000	26.126.852	,00
31/3/2006	4919,3400	0,09%	4903,8300	4919,3400	4877,6200	32.083.746	,00
30/3/2006	4915,0100	0,95%	4897,8800	4915,0100	4883,5500	22.313.578	,00
29/3/2006	4868,8500	0,41%	4844,0200	4874,9800	4828,6400	38.826.438	,00
28/3/2006	4849,0000	-1,49%	4931,9100	4932,2500	4815,5900	50.027.301	,00
27/3/2006	4922,3000	-1,09%	4964,1400	4964,1400	4922,3000	17.761.871	,00
24/3/2006	4976,4200	0,37%	4971,0100	4981,9800	4943,3600	25.195.257	,00
23/3/2006	4958,2500	0,10%	4950,8300	4979,9900	4950,1300	32.607.192	,00
22/3/2006	4953,0700	-0,79%	4980,3200	4980,5400	4941,5100	24.199.606	,00
21/3/2006	4992,4200	-0,21%	4998,7100	4998,7100	4966,6900	29.201.544	,00
20/3/2006	5002,7800	0,78%	4988,2000	5015,3600	4984,2100	30.987.692	,00
17/3/2006	4964,0100	0,96%	4969,8600	4975,1800	4927,7200	28.551.482	,00
16/3/2006	4916,8400	1,61%	4846,7000	4932,1900	4841,4300	28.085.018	,00
15/3/2006	4839,0500	0,48%	4840,9900	4883,2000	4835,7000	29.829.448	,00
14/3/2006	4815,7500	-1,38%	4885,3100	4916,0700	4815,7500	30.118.963	,00
13/3/2006	4883,1000	1,44%	4834,2200	4887,2700	4823,4800	23.590.928	,00
10/3/2006	4813,9900	0,45%	4821,3700	4824,7500	4772,3700	26.250.547	,00
09/3/2006	4792,6200	2,49%	4767,1200	4806,2200	4756,8000	42.952.454	,00
08/3/2006	4676,3900	-0,16%	4642,3700	4707,1900	4576,2500	73.588.655	,00
07/3/2006	4684,1100	-2,97%	4861,2200	4861,2200	4659,2500	49.833.948	,00
03/3/2006	4827,4400	-0,95%	4876,7000	4910,9300	4824,3000	34.187.021	,00
02/3/2006	4873,9500	-1,80%	4961,1600	4979,6400	4873,9500	95.248.277	,00
01/3/2006	4963,1100	-2,03%	5072,1500	5072,6700	4963,1100	42.962.867	,00
28/2/2006	5066,1700	0,31%	5055,5200	5073,2100	5013,5500	38.786.262	,00
27/2/2006	5050,5800	-1,07%	5118,4600	5144,9300	5050,5800	47.692.879	,00
24/2/2006	5105,1700	0,41%	5096,4200	5117,3600	5067,2000	29.542.266	,00
23/2/2006	5084,1200	0,48%	5089,1800	5101,4300	5055,8000	39.599.496	,00
22/2/2006	5059,6500	1,24%	5037,1100	5099,1100	5036,8700	47.169.610	,00
21/2/2006	4997,5300	0,93%	4968,7100	5018,5100	4967,1800	41.006.056	,00
20/2/2006	4951,3000	0,89%	4914,1200	4959,7400	4913,8400	30.709.448	,00
17/2/2006	4907,7100	0,56%	4906,5300	4915,5600	4877,9500	39.395.468	,00
16/2/2006	4880,3700	1,05%	4837,4300	4902,6400	4837,4300	36.351.933	,00
15/2/2006	4829,6200	-0,24%	4860,9500	4885,6700	4817,3100	33.867.350	,00
14/2/2006	4841,2000	-0,71%	4865,3100	4913,4100	4841,2000	33.996.138	,00
13/2/2006	4875,7200	-1,53%	4955,1500	4958,1400	4867,1500	36.185.933	,00
10/2/2006	4951,3900	-0,44%	4970,4200	4999,3200	4951,3900	38.334.754	,00
09/2/2006	4973,2100	1,29%	4933,7300	4974,9400	4931,8300	51.122.139	,00
08/2/2006	4910,0800	0,58%	4874,3500	4914,8500	4870,7800	49.013.621	,00
07/2/2006	4881,5800	0,24%	4892,1200	4901,1000	4858,0500	50.568.385	,00
06/2/2006	4870,1200	1,43%	4834,5100	4870,1200	4829,5500	42.396.599	,00
03/2/2006	4801,4100	-0,34%	4839,3300	4844,4700	4798,3300	39.001.857	,00
02/2/2006	4817,9700	1,45%	4787,7400	4825,0100	4776,6000	46.680.018	,00
01/2/2006	4748,8900	0,85%	4718,7700	4753,6700	4706,2200	52.685.648	,00
31/1/2006	4708,8900	0,45%	4693,1300	4753,2100	4693,1300	40.058.173	,00
30/1/2006	4687,6800	0,09%	4700,3900	4700,6100	4664,2900	60.019.410	,00
27/1/2006	4683,3000	-0,85%	4764,9300	4776,9700	4666,9800	40.056.954	,00
26/1/2006	4723,3200	-0,59%	4765,9100	4785,1600	4715,0200	73.774.091	,00
25/1/2006	4751,2100	-0,16%	4778,3600	4805,5000	4751,2100	44.447.922	,00
24/1/2006	4759,0400	1,68%	4700,5400	4759,4400	4695,6100	63.310.288	,00
23/1/2006	4680,4300	-0,88%	4688,7000	4694,6900	4651,6900	35.063.102	,00
20/1/2006	4721,8200	0,62%	4704,2800	4747,1400	4696,2000	45.952.518	,00
19/1/2006	4692,8900	1,96%	4645,0000	4692,8900	4631,5200	42.658.162	,00
18/1/2006	4602,4900	-1,37%	4607,2300	4621,3500	4580,7700	37.602.880	,00
17/1/2006	4666,6300	0,16%	4630,5400	4709,2400	4616,5500	41.406.451	,00
16/1/2006	4659,0400	1,49%	4613,3200	4666,6600	4610,1700	40.263.769	,00
13/1/2006	4590,8000	0,09%	4551,5800	4590,8000	4534,9000	47.121.543	,00
12/1/2006	4586,8500	0,12%	4577,7500	4597,1200	4551,4300	38.817.194	,00
11/1/2006	4581,5100	0,85%	4552,8600	4610,5700	4552,8600	52.085.826	,00
10/1/2006	4542,7800	1,23%	4474,2400	4546,0400	4454,8400	43.854.344	,00
09/1/2006	4487,4600	0,71%	4519,8600	4535,5600	4471,9600	47.054.830	,00
05/1/2006	4455,8700	0,37%	4441,9700	4461,0000	4413,2700	32.414.245	,00
04/1/2006	4439,4500	1,28%	4420,3300	4445,0700	4405,2500	37.485.742	,00
03/1/2006	4383,2200	1,31%	4327,2300	4386,7700	4327,2300	35.507.243	,00
02/1/2006	4326,5700	0,15%	4323,0700	4343,9800	4323,0700	29.075.709	,00
30/12/2005	4320,0800	0,19%	4314,7800	4320,0800	4292,3700	26.967.091	,00
29/12/2005	4311,9100	0,60%	4295,1000	4316,8300	4286,9700	40.124.327	,00
28/12/2005	4286,1800	-0,39%	4302,9100	4302,9100	4277,9800	47.735.143	,00
27/12/2005	4303,1600	1,66%	4239,8100	4303,1600	4239,8100	39.537.905	,00
23/12/2005	4232,9600	0,59%	4217,2600	4241,3100	4216,4000	31.929.992	,00
22/12/2005	4207,9300	-0,90%	4248,1300	4254,8800	4199,4800	33.587.162	,00
21/12/2005	4246,0800	-0,06%	4254,1200	4264,1500	4240,1100	35.700.273	,00
20/12/2005	4248,6300	-0,33%	4262,8600	4264,0200	4247,3600	40.727.095	,00
19/12/2005	4262,8600	-0,08%	4276,0000	4284,2300	4257,3700	34.360.486	,00
16/12/2005	4266,1200	0,89%	4246,5200	4266,1200	4227,7500	41.680.258	,00
15/12/2005	4228,4300	1,30%	4172,3100	4228,4300	4169,1200	30.195.767	,00
14/12/2005	4174,2600	0,81%	4141,0500	4187,1700	4141,0500	23.452.143	,00
13/12/2005	4140,6100	-0,19%	4155,3800	4155,8300	4138,2700	21.407.181	,00
12/12/2005	4148,4600	0,73%	4138,3100	4157,1000	4136,5100	18.313.655	,00
09/12/2005	4118,2000	-0,07%	4101,6500	4137,9100	4099,6600	14.425.227	,00
08/12/2005	4121,1200	-0,68%	4129,9700	4149,5300	4120,3200	19.034.093	,00
07/12/2005	4149,5300	0,40%	4163,0600	4165,8700	4132,8400	16.386.421	,00
06/12/2005	4132,8400	0,20%	4130,2100	4140,5600	4122,5900	17.554.008	,00
05/12/2005	4124,7700	0,37%	4112,1900	4133,9300	4105,0400	14.246.104	,00
02/12/2005	4109,7000	0,56%	4098,7600	4119,2500	4086,8300	15.577.004	,00
01/12/2005	4086,8300	1,02%	4076,6200	4092,1000	4045,4100	16.373.265	,00
30/11/2005	4045,4100	-1,60%	4109,6800	4111,0300	4044,4900	22.723.977	,00
29/11/2005	4111,0300	-0,15%	4125,9100	4125,9100	4088,7600	18.621.318	,00
28/11/2005	4117,3100	0,30%	4101,1700	4136,6600	4101,1700	15.869.590	,00
25/11/2005	4105,1500	-0,15%	4129,8200	4135,2400	4097,8800	16.632.065	,00
24/11/2005	4111,4200	-0,17%	4129,6000	4130,2600	4095,2100	19.933.446	,00
23/11/2005	4118,2500	-0,36%	4140,4200	4143,8300	4109,4500		,00
22/11/2005	4133,3100	0,46%	4122,6900	4141,2900	4119,5100	25.428.528	,00
21/11/2005	4114,2700	-0,72%	4130,6800	4134,7400	4103,5400	14.431.829	,00
18/11/2005	4144,0600	0,53%	4132,0900	4145,8500	4118,1800	17.162.308	,00
17/11/2005	4122,0100	1,43%	4077,0000	4124,6000	4076,4500	52.358.601	,00
16/11/2005	4063,9600	0,40%	4049,3900	4063,9600	4016,1500	18.497.925	,00
15/11/2005	4047,6500	-0,29%	4066,2100	4083,3200	4041,6600	17.076.868	,00
14/11/2005	4059,3000	0,65%	4027,1400	4064,3200	4024,7100	19.316.580	,00
11/11/2005	4032,9200	1,06%	4016,2700	4035,3100	4014,3700	17.431.671	,00
10/11/2005	3990,5700	-0,70%	4025,3300	4025,5200	3981,7100	18.849.295	,00
09/11/2005	4018,6700	0,09%	4028,6200	4032,3100	4015,5700	15.780.153	,00
08/11/2005	4015,0100	0,23%	4008,4200	4026,3100	4007,2000	18.648.155	,00
07/11/2005	4005,6900	-0,08%	4012,8400	4019,4900	3996,7300	28.186.661	,00
04/11/2005	4008,9200	0,64%	3989,7400	4009,2600	3975,6900	29.228.611	,00
03/11/2005	3983,3100	1,33%	3950,1600	3983,5000	3950,1600	27.320.395	,00
02/11/2005	3931,1300	0,39%	3914,9400	3937,1800	3914,9400	16.733.444	,00
01/11/2005	3915,7000	0,71%	3897,2300	3916,0400	3895,4200	14.932.009	,00
31/10/2005	3887,9600	1,07%	3859,4100	3887,9600	3859,4100	18.722.645	,00
27/10/2005	3846,7000	0,20%	3837,5600	3848,1500	3816,1300	16.708.079	,00
26/10/2005	3838,8800	-0,01%	3852,0300	3856,4200	3831,9000	19.163.113	,00
25/10/2005	3839,3100	0,10%	3850,5300	3861,5100	3833,9100	17.896.810	,00
24/10/2005	3835,5600	0,53%	3824,2000	3844,1700	3803,2200	16.920.976	,00
21/10/2005	3815,4200	-0,39%	3817,1900	3827,5700	3807,7200	17.277.117	,00
20/10/2005	3830,2300	-0,32%	3894,8800	3894,8800	3819,9000	20.353.727	,00
19/10/2005	3842,5700	-1,88%	3890,5400	3890,5400	3828,6200	25.532.059	,00
18/10/2005	3916,3100	-0,01%	3921,3900	3930,4700	3911,4900	27.263.974	,00
17/10/2005	3916,7100	0,04%	3941,0700	3941,2000	3905,8000	17.259.519	,00
14/10/2005	3915,1200	-0,51%	3929,3900	3932,0600	3902,1500	16.662.778	,00
13/10/2005	3935,0200	-1,10%	3969,8800	3984,9300	3928,7500	19.970.024	,00
12/10/2005	3978,9600	0,44%	3953,1200	3980,3000	3949,6900	27.786.896	,00
11/10/2005	3961,6800	0,53%	3940,4100	3968,2300	3940,4100	28.197.519	,00
10/10/2005	3940,8300	0,24%	3934,9000	3958,9900	3931,3300	16.733.028	,00
07/10/2005	3931,5600	0,17%	3912,8100	3946,0400	3912,5100	21.687.499	,00
06/10/2005	3925,0800	-1,01%	3942,6600	3944,3200	3919,3200	26.198.721	,00
05/10/2005	3965,3000	-0,05%	3953,3000	3969,2500	3937,4100	19.355.657	,00
04/10/2005	3967,2100	-0,46%	3986,4900	4005,7800	3957,8600	29.955.960	,00
03/10/2005	3985,6800	0,62%	3961,3000	3988,1800	3953,6500	20.849.158	,00
30/9/2005	3961,3000	1,29%	3939,9900	3987,7500	3939,9900	25.569.603	,00
29/9/2005	3910,7700	0,32%	3906,0700	3920,6700	3892,1900	28.457.693	,00
28/9/2005	3898,4500	0,66%	3879,3600	3904,1800	3879,3600	20.809.622	,00
27/9/2005	3872,8600	0,13%	3868,6600	3881,7600	3865,5200	21.359.445	,00
26/9/2005	3867,8200	1,68%	3818,7900	3869,8800	3818,7900	20.670.472	,00
23/9/2005	3803,9900	1,04%	3770,9600	3807,3600	3770,9600	27.640.435	,00
22/9/2005	3764,6700	0,06%	3759,3000	3775,1200	3745,7100	27.897.765	,00
21/9/2005	3762,4300	-1,07%	3797,9400	3797,9400	3760,1800	19.643.706	,00
20/9/2005	3803,2600	-0,30%	3821,1400	3832,3600	3800,6000	15.631.412	,00
19/9/2005	3814,8100	-0,45%	3819,7500	3834,9200	3806,7600	16.166.668	,00
16/9/2005	3832,0600	0,25%	3814,9900	3834,8200	3808,3600	41.038.339	,00
15/9/2005	3822,4200	0,47%	3797,2200	3823,4900	3796,7200	20.676.147	,00
14/9/2005	3804,6700	0,12%	3797,1100	3817,5400	3793,3500	20.803.705	,00
13/9/2005	3800,1200	-0,38%	3808,7400	3815,2600	3793,1300	19.079.525	,00
12/9/2005	3814,7600	-0,43%	3835,9500	3839,3400	3803,3600	18.822.021	,00
09/9/2005	3831,0900	-0,60%	3845,8600	3857,6400	3811,9800	64.774.651	,00
08/9/2005	3854,3800	-0,65%	3873,4800	3876,5600	3847,1000	15.261.469	,00
07/9/2005	3879,4500	-0,05%	3887,6600	3909,2200	3873,0000	17.200.600	,00
06/9/2005	3881,4700	0,45%	3867,9000	3882,5700	3861,4100	24.775.360	,00
05/9/2005	3864,0200	0,12%	3862,1600	3878,7600	3856,5700	19.602.781	,00
02/9/2005	3859,4000	0,23%	3850,7400	3863,2500	3841,7400	20.369.469	,00
01/9/2005	3850,4800	1,51%	3820,8600	3850,4800	3808,9300	18.423.341	,00
31/8/2005	3793,1000	0,84%	3794,6000	3811,7400	3786,3400	18.464.213	,00
30/8/2005	3761,3400	0,83%	3748,6500	3768,3000	3734,9600	17.142.894	,00
29/8/2005	3730,4800	-1,25%	3756,3900	3756,3900	3713,4200	16.480.465	,00
26/8/2005	3777,6300	0,04%	3789,0600	3815,0500	3772,9100	17.125.423	,00
25/8/2005	3776,2500	-0,37%	3754,2000	3794,9300	3747,2200	17.845.448	,00
24/8/2005	3790,1800	-1,42%	3826,3900	3829,8200	3786,4800	17.091.827	,00
23/8/2005	3844,7800	-1,14%	3882,4200	3882,5800	3842,2100	16.973.436	,00
22/8/2005	3888,9800	-0,34%	3908,5000	3915,4100	3883,7900	16.831.241	,00
19/8/2005	3902,3300	0,50%	3877,5400	3915,3900	3877,5400	20.865.886	,00
18/8/2005	3882,8200	0,81%	3868,8900	3892,1800	3866,3800	17.231.105	,00
17/8/2005	3851,7300	-0,04%	3847,7600	3857,0900	3819,2300	13.251.806	,00
16/8/2005	3853,0800	-0,13%	3876,6700	3880,9800	3835,5100	12.639.741	,00
12/8/2005	3858,0500	-1,08%	3901,2400	3901,6000	3849,8900	13.312.791	,00
11/8/2005	3900,0600	-0,22%	3903,1700	3904,3000	3886,2700	15.658.351	,00
10/8/2005	3908,8100	0,83%	3885,8600	3910,6500	3885,8600	17.865.044	,00
09/8/2005	3876,5800	-0,24%	3898,9400	3901,5700	3870,5300	15.526.989	,00
08/8/2005	3885,8100	0,95%	3856,7900	3887,1300	3850,5600	31.754.217	,00
05/8/2005	3849,1000	-0,46%	3855,3600	3869,3400	3833,0500	13.196.171	,00
04/8/2005	3866,9100	-0,54%	3881,5300	3893,1500	3860,9000	18.327.987	,00
03/8/2005	3887,8700	0,78%	3860,9500	3887,8700	3827,7400	20.476.540	,00
02/8/2005	3857,6100	0,34%	3839,3600	3859,5100	3832,9600	14.404.952	,00
01/8/2005	3844,7200	0,09%	3857,5100	3859,1200	3805,3000	16.479.408	,00
29/7/2005	3841,3500	-0,94%	3873,6200	3891,2500	3826,7900	22.465.211	,00
28/7/2005	3877,9800	-0,07%	3885,4800	3898,1200	3871,7200	22.957.015	,00
27/7/2005	3880,7300	0,81%	3855,3100	3880,7400	3855,3100	21.033.831	,00
26/7/2005	3849,4400	0,26%	3830,5300	3851,0000	3816,6600	24.058.232	,00
25/7/2005	3839,4000	0,38%	3819,9100	3847,6300	3819,9100	28.062.340	,00
22/7/2005	3824,8600	0,29%	3815,3500	3829,9100	3811,4700	21.822.219	,00
21/7/2005	3813,7700	0,62%	3793,4600	3839,4500	3787,9200	26.807.263	,00
20/7/2005	3790,1100	-0,67%	3820,9700	3820,9700	3780,0800	72.660.476	,00
19/7/2005	3815,6900	2,79%	3724,1100	3822,3700	3724,1100	21.115.115	,00
18/7/2005	3712,0700	1,66%	3661,8100	3713,2600	3661,8100	17.420.700	,00
15/7/2005	3651,4100	0,14%	3638,8200	3662,7900	3638,8200	17.782.334	,00
14/7/2005	3646,2400	-0,09%	3663,5800	3663,5800	3638,5200	15.357.808	,00
13/7/2005	3649,4300	0,01%	3650,5000	3667,2900	3640,3100	15.802.809	,00
12/7/2005	3649,1000	-0,10%	3642,6700	3654,2900	3632,2500	15.499.842	,00
11/7/2005	3652,5800	0,59%	3636,4400	3675,1200	3636,4400	14.382.554	,00
08/7/2005	3631,2400	1,26%	3626,8900	3632,7700	3611,2300	19.549.583	,00
07/7/2005	3585,9600	-1,31%	3634,9500	3634,9500	3531,8500	17.868.855	,00
06/7/2005	3633,5200	0,88%	3617,7600	3640,2200	3613,3600	15.041.986	,00
05/7/2005	3601,9800	0,53%	3587,3200	3602,2300	3583,0200	16.906.326	,00
04/7/2005	3582,9200	-0,44%	3589,0300	3593,2300	3571,7700	10.947.920	,00
01/7/2005	3598,6100	0,54%	3603,6000	3617,6100	3592,4200	15.528.153	,00
30/6/2005	3579,3400	0,65%	3564,3000	3591,4600	3554,2000	19.668.117	,00
29/6/2005	3556,2000	-1,19%	3602,5900	3605,4400	3551,6700	25.161.263	,00
28/6/2005	3598,9100	1,04%	3572,8600	3602,7200	3572,2200	13.219.564	,00
27/6/2005	3561,7100	-0,43%	3558,5100	3581,3300	3552,9700	15.332.776	,00
24/6/2005	3577,0900	-0,05%	3566,1200	3580,8900	3547,6400	16.818.979	,00
23/6/2005	3578,8500	1,13%	3535,3000	3590,2700	3534,0800	16.173.283	,00
22/6/2005	3538,8900	-1,55%	3588,3000	3588,8000	3533,7500	12.819.413	,00
21/6/2005	3594,7400	-1,30%	3625,6600	3637,7500	3588,1200	15.266.835	,00
17/6/2005	3642,1800	-0,42%	3651,2400	3658,2300	3634,5700	16.242.432	,00
16/6/2005	3657,6300	0,63%	3642,5700	3673,7900	3642,5700	18.234.235	,00
15/6/2005	3634,7700	1,33%	3591,4100	3635,3300	3557,9100	14.958.947	,00
14/6/2005	3586,9500	-1,34%	3620,7300	3620,7300	3579,5900	15.779.026	,00
13/6/2005	3635,6500	-0,29%	3639,2900	3647,7100	3624,2200	12.298.852	,00
10/6/2005	3646,1200	0,54%	3615,1100	3648,2900	3615,1100	15.326.944	,00
09/6/2005	3626,6200	0,19%	3613,7200	3640,9000	3607,8200	16.353.980	,00
08/6/2005	3619,7800	0,40%	3608,2500	3624,4200	3601,5200	15.992.485	,00
07/6/2005	3605,4500	-0,06%	3612,3500	3630,8200	3591,7400	16.943.322	,00
06/6/2005	3607,4600	1,44%	3563,8400	3611,9100	3563,8400	19.105.991	,00
03/6/2005	3556,2000	1,30%	3508,6100	3557,3300	3503,6200	16.854.342	,00
02/6/2005	3510,6600	0,48%	3498,2700	3518,4400	3496,4300	16.415.194	,00
01/6/2005	3493,9000	0,51%	3482,0800	3503,2200	3476,7900	15.006.241	,00
31/5/2005	3476,0200	-0,78%	3505,7500	3520,5200	3468,9900	19.258.582	,00
30/5/2005	3503,2000	0,68%	3463,8500	3503,2000	3456,5800	10.018.153	,00
27/5/2005	3479,4100	-0,66%	3512,6400	3521,0600	3474,6500	15.443.842	,00
26/5/2005	3502,5600	2,23%	3445,8600	3509,0900	3445,8600	21.545.277	,00
25/5/2005	3426,2100	0,57%	3391,8400	3426,7300	3391,7100	14.081.174	,00
24/5/2005	3406,8900	0,38%	3388,1900	3408,4900	3381,6900	10.062.649	,00
23/5/2005	3393,8700	-0,20%	3391,4800	3410,0600	3391,1600	10.320.906	,00
20/5/2005	3400,6100	1,26%	3368,1700	3401,2000	3360,6900	16.040.291	,00
19/5/2005	3358,2500	0,48%	3357,4700	3361,8200	3339,3600	18.158.736	,00
18/5/2005	3342,1800	-1,14%	3374,8500	3374,8500	3338,6900	10.575.022	,00
17/5/2005	3380,5900	-0,26%	3383,5700	3396,2600	3375,7500	10.034.332	,00
16/5/2005	3389,4600	0,39%	3375,7200	3397,0900	3375,7200	8.998.164	,00
13/5/2005	3376,4300	-0,33%	3388,2200	3388,5200	3369,2600	11.530.634	,00
12/5/2005	3387,7000	0,60%	3380,8400	3400,6400	3380,8400	14.979.252	,00
11/5/2005	3367,4000	0,40%	3362,7400	3367,6200	3341,4300	10.130.120	,00
10/5/2005	3353,8600	0,65%	3339,8000	3364,0800	3337,6600	10.214.589	,00
09/5/2005	3332,0700	-0,66%	3360,1200	3360,1200	3318,7800	10.556.201	,00
06/5/2005	3354,1600	0,57%	3339,9700	3360,0200	3319,4300	9.833.994	,00
05/5/2005	3335,1400	0,68%	3328,5800	3353,1500	3328,3700	11.417.681	,00
04/5/2005	3312,6700	0,18%	3320,7700	3324,3400	3262,7500	15.004.227	,00
03/5/2005	3306,7500	-1,29%	3357,6600	3358,6500	3298,6000	12.402.624	,00
28/4/2005	3350,0600	-0,08%	3351,7500	3356,5900	3332,7200	9.299.936	,00
27/4/2005	3352,6400	-1,13%	3384,5000	3385,1000	3346,2500	11.793.384	,00
26/4/2005	3391,1200	-0,39%	3420,8100	3424,0500	3386,3400	12.606.326	,00
25/4/2005	3404,3000	-0,88%	3443,0200	3443,0200	3391,7400	15.416.826	,00
22/4/2005	3434,4200	1,19%	3416,5500	3444,5000	3416,5500	14.081.046	,00
21/4/2005	3394,0600	-0,03%	3394,3800	3395,6200	3348,7500	14.358.860	,00
20/4/2005	3395,1500	-0,47%	3422,3700	3424,9500	3390,8300	13.854.022	,00
19/4/2005	3411,3400	0,61%	3411,5700	3424,8000	3383,1500	14.278.064	,00
18/4/2005	3390,5000	-2,13%	3400,2700	3403,0800	3374,1300	13.301.902	,00
15/4/2005	3464,1800	-1,38%	3493,2100	3493,4300	3462,4800	15.829.891	,00
14/4/2005	3512,4900	-1,00%	3536,9800	3538,4600	3508,5500	13.772.995	,00
13/4/2005	3548,0700	-0,17%	3587,1300	3594,6500	3543,6100	13.915.574	,00
12/4/2005	3554,0800	0,91%	3518,5300	3561,7800	3514,2100	18.028.589	,00
11/4/2005	3521,9000	-0,13%	3520,5500	3524,8200	3495,5400	11.508.505	,00
08/4/2005	3526,4200	0,00%	3541,3600	3550,9500	3514,4800	19.343.522	,00
07/4/2005	3526,4500	1,12%	3502,1700	3539,9200	3502,1700	24.740.232	,00
06/4/2005	3487,4700	0,15%	3491,6700	3504,1300	3468,6600	18.315.530	,00
05/4/2005	3482,3400	1,93%	3440,1200	3490,2500	3439,0700	16.994.185	,00
04/4/2005	3416,2900	0,60%	3397,3000	3417,2700	3370,4500	14.247.566	,00
01/4/2005	3395,9000	1,12%	3368,1900	3396,0000	3329,2100	16.451.955	,00
31/3/2005	3358,3700	0,00%	3412,3600	3431,6900	3343,4000	21.464.995	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,1000	8,91 %	0,0900	97.708
ΝΤΟΠΛΕΡ	0,7550	4,86 %	0,0350	31.480
ΔΕΗ	15,7000	4,04 %	0,6100	970.308
ΛΑΝΑΚ	1,5600	4,00 %	0,0600	501
ΕΛΧΑ	3,3100	3,44 %	0,1100	259.878
ΠΕΙΡ	7,0040	3,43 %	0,2320	6.252.231
ΕΛΠΕ	7,8950	3,34 %	0,2550	889.224
ΙΝΛΙΦ	5,6400	3,30 %	0,1800	32.270
ΒΙΟ	8,7600	3,18 %	0,2700	194.376
ΜΑΘΙΟ	0,8400	3,07 %	0,0250	1.302

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,3100	-2,96 %	-0,0400	2.152
ΤΖΚΑ	1,3350	-2,91 %	-0,0400	9.037
AKTR	8,1800	-2,73 %	-0,2300	838.045
ΒΙΟΚΑ	1,8600	-2,62 %	-0,0500	17.305
ΦΒΜΕΖΖ	0,0650	-2,26 %	-0,0015	993.621
ΒΙΟΣΚ	3,1100	-2,20 %	-0,0700	53.334
EIS	1,6540	-2,01 %	-0,0340	84.612
ΕΛΙΝ	2,4600	-1,99 %	-0,0500	8.080
ΑΒΕ	0,4990	-1,77 %	-0,0090	18.242
ΣΠΙ	0,5940	-1,66 %	-0,0100	26.823

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0040	3,43 %	0,2320	43.425.601
ΕΥΡΩΒ	3,2900	0,89 %	0,0290	40.623.664
ΕΤΕ	13,0950	2,75 %	0,3500	30.660.045
ΑΛΦΑ	3,4890	2,62 %	0,0890	18.993.692
ΔΕΗ	15,7000	4,04 %	0,6100	15.172.623
ΟΠΑΠ	17,6700	-1,56 %	-0,2800	10.792.502
MTLN	44,4200	0,95 %	0,4200	9.937.051
ΕΛΠΕ	7,8950	3,34 %	0,2550	6.962.253
AKTR	8,1800	-2,73 %	-0,2300	6.725.170
ΜΠΕΛΑ	28,2000	2,40 %	0,6600	6.471.468

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2900	0,89 %	12.355.238	40,62εκ.
ΠΕΙΡ	7,0040	3,43 %	6.252.231	43,43εκ.
ΑΛΦΑ	3,4890	2,62 %	5.453.987	18,99εκ.
ΕΤΕ	13,0950	2,75 %	2.354.469	30,66εκ.
ΙΝΛΟΤ	1,1160	0,00 %	2.075.954	2,31εκ.
ΦΒΜΕΖΖ	0,0650	-2,26 %	993.621	64.614
ΔΕΗ	15,7000	4,04 %	970.308	15,17εκ.
ΕΛΠΕ	7,8950	3,34 %	889.224	6,96εκ.
AKTR	8,1800	-2,73 %	838.045	6,73εκ.
CREDIA	1,5180	2,43 %	661.960	1,01εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6540	-2,01 %	84.612	0,55 %
ΠΕΙΡ	7,0040	3,43 %	6.252.231	0,50 %
AKTR	8,1800	-2,73 %	838.045	0,41 %
ΕΧΑΕ	6,2900	0,80 %	245.506	0,41 %
ΕΥΡΩΒ	3,2900	0,89 %	12.355.238	0,34 %
ΒΙΟΣΚ	3,1100	-2,20 %	53.334	0,31 %
ΤΖΚΑ	1,3350	-2,91 %	9.037	0,30 %
ΦΟΥΝΤΛ	1,1000	8,91 %	97.708	0,29 %
ΕΛΠΕ	7,8950	3,34 %	889.224	0,29 %
ΕΚΤΕΡ	3,1050	0,65 %	76.589	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,1000	8,91 %	97.708	10,40 %
ΝΤΟΠΛΕΡ	0,7550	4,86 %	31.480	5,56 %
ΜΑΘΙΟ	0,8400	3,07 %	1.302	5,52 %
ΕΒΡΟΦ	2,7800	2,58 %	2.190	5,17 %
ΔΕΗ	15,7000	4,04 %	970.308	4,77 %
ΔΟΜΙΚ	2,1200	-0,93 %	27.415	4,67 %
ΔΡΟΜΕ	0,3460	1,76 %	458	4,41 %
ΠΑΠ	3,0200	2,03 %	15.083	4,39 %
ΣΕΝΤΡ	0,3260	-1,51 %	131.072	4,23 %
ΔΑΙΟΣ	7,3000	2,82 %	1.056	4,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%