Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2007	6279,0900	-0,59%	6304,9600	6307,5200	6255,0800	4.645.565	43.309.774,56
25/6/2007	6316,3900	-0,62%	6347,5900	6347,5900	6285,5500	5.286.147	52.366.329,90
22/6/2007	6355,5400	-0,56%	6395,0200	6408,0900	6355,5400	5.010.522	50.868.871,20
21/6/2007	6391,2600	-0,48%	6409,2200	6414,3200	6376,8000	6.521.003	77.054.928,60
20/6/2007	6421,8000	0,66%	6416,1200	6441,9900	6398,5600	12.823.801	89.527.492,21
19/6/2007	6379,4900	0,07%	6357,5600	6398,0800	6354,8000	8.096.499	75.116.572,45
18/6/2007	6375,2000	1,14%	6312,1900	6391,8600	6312,1900	8.279.216	64.924.061,69
15/6/2007	6303,3500	0,42%	6286,7600	6318,6700	6273,7200	5.502.371	53.337.821,20
14/6/2007	6277,1500	0,74%	6261,2400	6300,5700	6261,2400	7.352.511	49.362.862,15
13/6/2007	6230,9500	-0,47%	6247,9400	6249,7400	6206,7700	9.188.195	77.545.880,27
12/6/2007	6260,5800	-0,08%	6260,8000	6317,7800	6257,6300	5.975.824	51.277.424,56
11/6/2007	6265,6200	0,64%	6239,3100	6276,2200	6239,3100	3.870.345	32.912.218,53
08/6/2007	6225,7100	0,73%	6122,6400	6225,7100	6102,7400	8.634.853	123.101.549,70
07/6/2007	6180,7700	-0,34%	6192,3100	6209,4400	6151,9700	4.906.633	36.317.162,81
06/6/2007	6202,1400	-0,56%	6241,3300	6241,3300	6139,8700	6.952.810	49.708.888,88
05/6/2007	6236,8100	-0,59%	6279,7800	6308,2900	6225,9800	5.830.460	52.259.409,92
04/6/2007	6273,7500	-0,30%	6297,6600	6319,4700	6249,3100	6.611.630	63.511.722,12
01/6/2007	6292,4300	0,43%	6275,1000	6292,4300	6259,8000	6.510.731	61.438.889,72
31/5/2007	6265,6800	0,68%	6265,9500	6319,6200	6254,3500	10.575.721	76.682.418,86
30/5/2007	6223,3800	-0,59%	6236,0300	6239,7200	6201,4600	5.988.126	43.915.360,36
29/5/2007	6260,2500	0,32%	6228,0300	6277,2200	6227,6200	5.043.693	38.145.610,39
25/5/2007	6240,2400	0,20%	6199,1800	6256,8800	6170,8000	4.600.456	34.998.412,25
24/5/2007	6227,6400	-0,10%	6237,4000	6238,6300	6195,6600	5.415.256	51.020.993,00
23/5/2007	6233,7400	0,50%	6197,3000	6249,4800	6197,3000	6.289.680	52.850.877,39
22/5/2007	6202,9700	0,14%	6182,4500	6211,6200	6170,0900	5.481.158	56.491.125,26
21/5/2007	6194,5400	0,97%	6136,9100	6199,6800	6136,9100	6.168.151	57.517.064,95
18/5/2007	6135,2800	0,06%	6133,4700	6144,9600	6118,7800	4.233.418	36.687.787,13
17/5/2007	6131,8000	0,00%	6137,2900	6155,5400	6127,8200	4.458.185	34.709.917,58
16/5/2007	6131,8600	-0,17%	6136,2100	6143,0300	6119,1500	3.942.245	32.082.863,06
15/5/2007	6142,2200	0,57%	6104,2100	6159,1400	6101,7700	6.338.448	59.055.739,89
14/5/2007	6107,1200	0,44%	6087,5600	6118,4900	6086,2400	4.543.074	50.131.140,98
11/5/2007	6080,2300	-0,54%	6038,2800	6080,2300	6019,7800	13.915.799	207.255.110,75
10/5/2007	6113,1300	0,62%	6077,4500	6138,2100	6068,2500	3.883.555	38.450.872,26
09/5/2007	6075,1700	0,36%	6059,0100	6080,0400	6036,5000	3.471.595	32.796.383,23
08/5/2007	6053,2500	-0,58%	6102,7400	6111,6000	6045,8000	3.906.391	47.134.340,42
07/5/2007	6088,2600	0,52%	6060,7100	6104,2600	6059,3700	4.164.399	39.380.768,06
04/5/2007	6056,6400	0,51%	6013,2100	6062,3500	6010,2000	3.608.607	37.551.438,01
03/5/2007	6026,2000	-0,73%	6072,5300	6090,7200	6010,7600	3.697.438	38.516.148,00
02/5/2007	6070,2500	0,68%	6071,1500	6089,1600	6058,2200	3.801.735	39.998.656,33
30/4/2007	6029,3800	-0,29%	6048,3000	6080,3100	6008,6600	3.238.395	,00
27/4/2007	6047,2100	-0,66%	6083,0200	6083,7100	6031,0900	8.507.251	88.520.192,84
26/4/2007	6087,2400	-0,49%	6151,4600	6163,1600	6087,2400	4.850.787	48.873.814,12
25/4/2007	6117,4100	0,23%	6113,4300	6139,3400	6113,4300	4.712.278	42.258.841,94
24/4/2007	6103,6000	-0,63%	6140,4800	6145,3400	6085,9000	4.610.981	38.497.735,74
23/4/2007	6142,1200	0,05%	6150,8100	6163,2200	6142,1200	4.535.916	39.693.663,48
20/4/2007	6139,2900	1,74%	6073,3300	6172,6600	6073,3300	6.777.376	59.951.636,27
19/4/2007	6034,4900	-0,81%	6033,9200	6040,9500	5973,5300	24.786.361	384.869.110,75
18/4/2007	6083,9200	-0,73%	6123,9700	6133,0300	6077,3900	5.062.046	50.744.783,95
17/4/2007	6128,5800	0,01%	6104,1200	6138,7600	6098,0400	6.055.147	62.884.626,68
16/4/2007	6127,8900	1,07%	6069,7200	6134,3500	6069,7200	7.568.080	71.784.410,46
13/4/2007	6063,1600	0,52%	6050,8800	6108,4700	6050,7700	6.575.042	65.279.646,57
12/4/2007	6031,6600	-0,42%	6039,3500	6039,3500	5983,0700	6.553.441	55.278.167,00
11/4/2007	6056,9200	0,98%	5996,1600	6056,9200	5996,1600	7.247.074	76.774.189,49
10/4/2007	5998,4300	0,68%	5959,8000	6021,4600	5956,2000	3.811.671	,00
05/4/2007	5958,0900	0,85%	5916,5300	5959,2900	5909,7500	3.103.398	34.684.784,79
04/4/2007	5907,7800	1,01%	5856,9000	5920,5700	5856,9000	5.116.621	35.602.747,97
03/4/2007	5848,9500	-0,15%	5856,6000	5901,1400	5837,3100	7.814.622	74.468.772,86
02/4/2007	5857,6400	0,51%	5818,5200	5861,4300	5808,8200	5.947.234	44.365.603,98
30/3/2007	5827,7900	0,23%	5812,2000	5832,8200	5802,0100	5.585.764	41.064.768,27
29/3/2007	5814,3400	0,87%	5769,6900	5817,0300	5769,6900	8.228.141	88.033.313,40
28/3/2007	5764,2500	-0,45%	5780,0700	5787,0800	5736,0000	5.784.097	55.329.526,07
27/3/2007	5790,3100	-0,26%	5807,7400	5814,8400	5779,4100	5.594.405	58.261.292,61
26/3/2007	5805,6900	0,67%	5754,6000	5811,8700	5754,6000	6.814.469	75.067.689,59
23/3/2007	5766,9300	0,91%	5698,1300	5766,9300	5697,3900	5.728.082	58.718.059,13
22/3/2007	5714,7500	1,60%	5679,1100	5722,6900	5674,5400	7.326.861	78.671.417,79
21/3/2007	5624,5700	0,71%	5588,4800	5625,8500	5586,8500	7.152.032	4.104.790.775,00
20/3/2007	5585,1300	0,01%	5583,9800	5602,4800	5555,5400	5.541.223	56.421.159,12
19/3/2007	5584,7900	0,79%	5552,0900	5603,7700	5552,0900	4.138.585	40.569.601,21
16/3/2007	5540,8400	0,55%	5496,3300	5561,5600	5489,3500	5.496.257	52.401.956,50
15/3/2007	5510,7100	1,33%	5495,9900	5544,3500	5485,3100	5.434.859	51.483.781,55
14/3/2007	5438,4900	-1,33%	5361,0600	5445,6700	5334,4000	7.362.589	72.089.084,55
13/3/2007	5511,9800	-0,75%	5546,6400	5575,9400	5487,6200	24.960.720	161.355.758,34
12/3/2007	5553,3600	0,28%	5549,8200	5609,5600	5540,9100	5.139.301	62.251.706,64
09/3/2007	5538,0900	0,47%	5527,3600	5550,5000	5505,7000	5.783.589	,00
08/3/2007	5511,9300	1,81%	5450,8100	5513,1900	5442,7200	5.576.815	52.968.223,34
07/3/2007	5413,9800	0,28%	5417,0200	5476,1100	5413,9800	7.995.317	81.942.649,98
06/3/2007	5399,0000	2,17%	5313,8600	5401,7800	5313,8600	6.973.864	80.512.866,91
05/3/2007	5284,2000	-2,28%	5242,4000	5289,8800	5223,9800	14.279.740	120.959.038,60
02/3/2007	5407,5400	0,92%	5410,9500	5449,5500	5286,5500	7.433.770	80.932.837,48
01/3/2007	5358,2400	-3,41%	5559,0100	5597,5900	5353,9100	9.731.717	110.510.908,57
28/2/2007	5547,6100	-0,36%	5433,9400	5551,8400	5374,5200	11.320.894	133.643.705,88
27/2/2007	5567,6700	-4,10%	5760,4700	5760,4700	5549,5200	12.434.623	130.288.377,08
26/2/2007	5805,7400	-0,19%	5807,6600	5831,0900	5782,5800	4.937.390	50.573.905,94
23/2/2007	5816,5800	-0,13%	5821,7900	5842,7100	5784,8300	6.658.476	64.492.180,50
22/2/2007	5824,3900	1,28%	5764,3400	5824,3900	5764,3400	7.208.797	70.139.263,02
21/2/2007	5750,8500	-0,63%	5800,2100	5830,0000	5742,9900	9.343.879	105.342.466,77
20/2/2007	5787,5800	1,66%	5700,6000	5803,6300	5700,6000	6.758.663	89.719.859,65
16/2/2007	5693,1000	0,64%	5673,1700	5728,5600	5654,7700	7.460.985	125.061.339,17
15/2/2007	5656,8000	0,57%	5652,6400	5676,4300	5637,6100	5.550.072	74.908.269,83
14/2/2007	5624,8500	1,35%	5565,6700	5641,1100	5561,1600	8.961.132	83.495.535,74
13/2/2007	5549,9800	0,15%	5529,3200	5585,4000	5506,1200	6.312.702	81.556.646,49
12/2/2007	5541,7900	-1,79%	5623,6000	5627,3600	5515,6100	11.972.526	169.302.137,23
09/2/2007	5643,0400	-0,03%	5649,4100	5662,2200	5622,7100	5.087.897	63.825.590,41
08/2/2007	5644,4800	-0,93%	5692,8600	5709,3800	5641,6000	7.035.552	81.617.554,59
07/2/2007	5697,2900	-0,23%	5701,0300	5714,8200	5664,7100	7.412.779	86.521.175,52
06/2/2007	5710,5200	-0,46%	5727,4600	5740,6500	5684,5100	7.201.378	79.394.627,83
05/2/2007	5736,6300	0,44%	5697,9300	5739,1400	5692,7200	7.912.774	83.954.146,87
02/2/2007	5711,6100	0,90%	5692,0700	5723,5300	5689,4600	9.894.259	100.374.305,06
01/2/2007	5660,4100	1,50%	5590,2200	5660,4100	5590,2200	11.201.770	131.852.349,55
31/1/2007	5576,5300	0,77%	5534,2700	5582,9800	5530,1200	8.261.810	94.261.531,06
30/1/2007	5533,7900	0,03%	5522,2100	5565,2100	5518,4700	6.297.194	,00
29/1/2007	5531,8600	-0,02%	5518,4200	5542,0700	5518,4200	5.473.445	49.435.731,27
26/1/2007	5533,0800	0,05%	5495,5300	5535,9200	5468,7000	6.867.225	78.035.013,14
25/1/2007	5530,5300	0,13%	5538,6300	5568,6900	5514,8300	6.922.208	77.011.472,27
24/1/2007	5523,3300	1,76%	5431,1900	5523,3300	5430,8100	7.062.813	83.857.668,12
23/1/2007	5427,7500	-1,10%	5476,8000	5490,9700	5398,7000	6.558.383	92.216.256,25
22/1/2007	5488,3000	0,15%	5499,7600	5524,4300	5461,0500	9.966.267	145.280.043,76
19/1/2007	5480,2500	0,21%	5457,7700	5484,5800	5438,3900	7.450.416	68.107.169,73
18/1/2007	5468,5400	0,78%	5436,6400	5468,5400	5431,1100	6.990.338	74.916.385,61
17/1/2007	5426,1100	-0,14%	5436,9500	5441,8000	5416,2800	5.878.450	64.047.422,82
16/1/2007	5433,6000	-0,16%	5430,4400	5452,6000	5423,1400	6.238.643	76.452.821,64
15/1/2007	5442,4200	1,09%	5394,8300	5451,6100	5390,8200	8.617.750	99.335.491,68
12/1/2007	5383,9000	1,10%	5336,6900	5392,9200	5336,6900	11.729.143	134.096.704,36
11/1/2007	5325,4400	1,47%	5270,7700	5330,2100	5270,7700	11.603.953	116.900.220,90
10/1/2007	5248,3300	-1,18%	5278,5800	5279,1300	5232,0400	6.857.605	72.985.144,59
09/1/2007	5310,7500	0,72%	5268,0200	5338,1500	5254,8600	10.173.538	98.748.521,58
08/1/2007	5272,9900	-0,03%	5245,1300	5275,8500	5241,1600	5.358.781	66.094.485,45
05/1/2007	5274,7800	-0,53%	5299,8100	5315,3300	5261,0300	6.490.044	76.701.744,78
04/1/2007	5302,6700	0,33%	5286,4500	5304,1900	5254,4900	7.652.946	74.921.774,46
03/1/2007	5285,3700	0,03%	5299,9500	5303,6200	5277,6400	8.176.272	78.076.661,26
02/1/2007	5283,5600	0,73%	5245,0100	5290,3300	5245,0100	5.927.209	59.126.363,50
29/12/2006	5245,3100	0,74%	5206,7400	5245,3100	5206,2600	3.939.391	48.201.637,91
28/12/2006	5206,6000	0,62%	5178,1600	5212,6300	5177,5500	5.010.121	52.825.055,76
27/12/2006	5174,5600	0,62%	5146,9200	5178,5700	5142,9700	2.365.917	26.469.331,95
22/12/2006	5142,4200	0,58%	5129,4200	5148,1300	5118,8800	2.793.333	88.335.307,37
21/12/2006	5112,7900	-0,35%	5125,7700	5154,4300	5103,4400	5.066.254	52.000.770,64
20/12/2006	5130,5100	1,13%	5093,1000	5137,3200	5093,0000	6.713.233	73.972.137,79
19/12/2006	5073,2900	-1,01%	5124,0100	5124,0100	5073,2900	6.109.248	73.791.089,93
18/12/2006	5125,2500	0,46%	5105,1400	5145,1500	5105,1400	7.013.573	83.758.332,41
15/12/2006	5101,7000	1,10%	5047,6400	5102,8200	5047,6400	6.311.965	78.382.378,81
14/12/2006	5046,2900	-0,02%	5051,8400	5094,4100	5040,6000	7.137.728	82.068.982,85
13/12/2006	5047,3300	0,67%	5016,9300	5052,7000	5014,1300	20.391.583	188.135.990,13
12/12/2006	5013,9200	0,52%	4982,6900	5033,8800	4980,9700	8.346.949	87.813.052,28
11/12/2006	4988,0900	0,36%	4971,3900	4995,0000	4970,4100	5.584.275	58.269.911,04
08/12/2006	4970,0000	0,14%	4959,3000	4973,9500	4946,1700	9.391.451	185.474.150,00
07/12/2006	4963,1000	1,33%	4907,5400	4963,1000	4896,7300	8.477.965	116.864.529,91
06/12/2006	4897,9500	0,31%	4882,4400	4907,0900	4882,4300	5.587.585	58.393.384,85
05/12/2006	4882,9300	-0,35%	4912,4900	4921,9600	4875,4100	4.905.576	52.806.244,86
04/12/2006	4899,8500	-0,21%	4906,5000	4906,5000	4880,3100	5.041.102	56.716.919,83
01/12/2006	4910,3000	0,02%	4897,9100	4913,4200	4884,0600	7.191.078	75.018.812,82
30/11/2006	4909,5600	0,35%	4891,2700	4909,5600	4874,2300	7.476.734	77.725.934,80
29/11/2006	4892,6400	0,24%	4896,8600	4927,8300	4887,6600	6.872.617	61.960.991,74
28/11/2006	4880,9000	-1,43%	4933,9500	4934,5500	4821,8900	9.080.379	88.332.981,42
27/11/2006	4951,7000	-0,14%	4945,9700	4996,4300	4945,9700	7.489.733	79.917.101,08
24/11/2006	4958,5400	0,01%	4965,1400	4984,0300	4933,3000	4.792.200	52.698.520,46
23/11/2006	4958,2900	0,88%	4925,8600	4961,3400	4920,7200	6.634.499	72.562.628,08
22/11/2006	4915,1700	1,36%	4867,7500	4926,6900	4867,7500	7.221.825	75.772.699,18
21/11/2006	4849,1300	1,15%	4804,4000	4849,8100	4783,6000	5.806.690	58.807.832,08
20/11/2006	4793,7700	-0,51%	4811,5400	4811,5400	4765,7400	12.001.467	46.436.530,60
17/11/2006	4818,4300	-0,67%	4850,6100	4862,1000	4812,1200	6.115.679	51.421.941,65
16/11/2006	4850,8300	-0,22%	4854,9000	4866,0300	4820,6400	7.357.979	65.594.492,78
15/11/2006	4861,5900	0,56%	4838,2100	4863,5000	4835,5200	13.330.454	98.380.952,33
14/11/2006	4834,6600	0,04%	4839,8200	4854,5200	4811,2700	8.454.590	75.795.779,22
13/11/2006	4832,6700	0,21%	4816,3500	4851,4700	4816,1100	6.839.236	65.855.387,34
10/11/2006	4822,7700	0,59%	4784,6700	4836,9900	4780,4300	13.963.255	90.263.818,92
09/11/2006	4794,6100	0,57%	4761,2000	4805,2600	4761,2000	5.796.485	62.274.217,61
08/11/2006	4767,4500	-0,67%	4781,2400	4782,5400	4759,4000	26.964.539	179.538.548,82
07/11/2006	4799,4400	0,37%	4783,5000	4806,7200	4779,6400	5.183.965	41.520.174,85
06/11/2006	4781,7300	0,40%	4757,8800	4781,9300	4751,3700	4.678.723	48.694.555,61
03/11/2006	4762,8700	0,56%	4749,9000	4766,2200	4736,0900	3.197.677	32.590.070,66
02/11/2006	4736,1600	-0,61%	4769,4600	4780,3200	4723,7700	4.486.563	48.690.426,73
01/11/2006	4765,1200	0,70%	4754,3700	4777,5600	4727,7400	10.399.888	101.213.558,63
31/10/2006	4731,8300	1,24%	4666,5000	4732,3200	4666,5000	4.339.465	39.755.072,55
30/10/2006	4674,0700	-0,57%	4691,2700	4691,2700	4646,1600	3.654.474	28.865.121,52
27/10/2006	4700,6600	-0,78%	4736,4200	4743,9500	4694,2000	5.327.021	46.394.928,73
26/10/2006	4737,4000	0,21%	4731,9200	4760,3300	4731,9200	6.457.284	50.347.352,16
25/10/2006	4727,5700	0,43%	4704,5800	4742,4400	4704,2400	8.216.844	62.117.255,23
24/10/2006	4707,5200	0,41%	4691,9900	4707,5200	4690,8400	6.315.269	53.423.770,44
23/10/2006	4688,4100	0,16%	4699,0300	4720,1300	4663,1500	4.856.980	43.797.361,92
20/10/2006	4680,7000	1,78%	4603,0700	4685,2200	4602,9500	6.547.178	73.327.447,65
19/10/2006	4598,7300	0,05%	4598,2600	4633,3500	4592,9100	4.871.091	42.255.541,93
18/10/2006	4596,6000	0,83%	4558,1700	4596,6000	4543,6600	12.074.994	70.217.920,69
17/10/2006	4558,6000	0,10%	4540,3400	4558,7800	4536,2800	4.942.515	46.583.365,75
16/10/2006	4554,2400	-0,40%	4570,9000	4584,3700	4548,6800	4.527.266	41.257.187,13
13/10/2006	4572,4800	-0,30%	4599,7000	4609,5200	4566,6500	6.380.325	53.944.362,96
12/10/2006	4586,4400	0,61%	4555,6500	4590,1700	4555,3800	4.838.100	39.970.177,82
11/10/2006	4558,6700	0,55%	4537,4000	4577,1400	4520,9700	5.710.791	53.191.417,12
10/10/2006	4533,6200	1,22%	4495,3300	4537,1000	4495,0100	5.572.991	56.523.018,75
09/10/2006	4478,8900	-0,16%	4466,5100	4497,0100	4466,5100	4.901.678	50.309.534,35
06/10/2006	4486,1800	0,01%	4495,2400	4527,0200	4482,2700	13.727.294	87.926.290,23
05/10/2006	4485,6100	2,04%	4419,5600	4492,1800	4419,5600	8.238.669	76.653.813,96
04/10/2006	4395,9900	1,88%	4318,9500	4395,9900	4311,9200	5.503.967	61.489.027,49
03/10/2006	4314,9200	-0,78%	4329,2400	4343,2200	4300,4900	3.953.301	33.595.573,18
02/10/2006	4348,9500	-0,18%	4358,1600	4367,0300	4326,8400	7.687.046	74.838.904,68
29/9/2006	4356,7500	0,58%	4338,8900	4361,6900	4337,2800	5.533.425	47.775.471,50
28/9/2006	4331,5300	-0,48%	4349,0100	4362,0500	4317,4200	5.697.370	34.745.819,86
27/9/2006	4352,2600	0,60%	4332,8300	4352,2600	4328,9600	6.518.940	57.225.799,37
26/9/2006	4326,0900	0,40%	4309,2400	4331,7700	4308,4400	5.701.021	46.885.532,70
25/9/2006	4308,7500	-0,02%	4309,1300	4324,8100	4302,7600	7.665.556	72.232.352,84
22/9/2006	4309,4800	0,64%	4262,8100	4309,4800	4245,8100	5.513.796	52.467.093,96
21/9/2006	4281,9200	0,85%	4260,6700	4296,0900	4256,3000	4.547.673	43.679.295,79
20/9/2006	4245,7400	0,80%	4216,9200	4255,4400	4215,7000	6.148.364	59.700.345,26
19/9/2006	4212,0200	0,03%	4212,3000	4220,2900	4187,4000	3.807.430	33.834.239,06
18/9/2006	4210,5700	-0,52%	4221,8400	4238,4900	4203,2700	2.740.437	24.883.198,13
15/9/2006	4232,4900	0,54%	4208,9300	4232,4900	4198,5600	2.868.362	26.202.070,73
14/9/2006	4209,8400	-0,35%	4220,6500	4260,2600	4197,2900	3.558.930	38.409.805,35
13/9/2006	4224,5600	0,09%	4237,5800	4282,8800	4221,2000	4.409.962	39.600.004,70
12/9/2006	4220,7900	0,06%	4207,0600	4228,3200	4207,0600	4.613.297	36.755.960,42
11/9/2006	4218,4600	-0,98%	4257,0800	4257,0800	4218,4600	4.196.767	33.083.827,42
08/9/2006	4260,3800	1,11%	4214,3700	4266,7400	4214,3700	4.149.170	31.600.950,11
07/9/2006	4213,5000	-0,68%	4210,3000	4213,5000	4172,4400	4.671.756	34.199.249,43
06/9/2006	4242,5500	-1,06%	4285,0400	4292,4600	4234,0900	4.362.054	31.884.940,17
05/9/2006	4288,1600	0,11%	4273,5900	4288,1600	4258,9600	5.103.912	40.959.467,77
04/9/2006	4283,4600	1,07%	4246,6500	4300,8200	4244,4000	5.839.114	50.128.240,32
01/9/2006	4237,9300	1,22%	4195,2600	4237,9300	4193,4400	7.335.118	66.309.491,81
31/8/2006	4186,9900	1,23%	4138,8800	4190,2200	4136,9100	4.282.825	38.194.100,13
30/8/2006	4136,0100	-0,50%	4163,5300	4174,9400	4136,0100	4.354.762	39.245.400,40
29/8/2006	4156,7800	0,20%	4154,3700	4186,4300	4145,1200	4.546.418	33.963.556,34
28/8/2006	4148,3600	-0,96%	4179,7500	4186,9100	4126,0700	2.794.206	19.841.252,91
25/8/2006	4188,7300	-1,41%	4243,4300	4251,4200	4185,1000	3.340.338	24.437.464,71
24/8/2006	4248,7900	-0,03%	4233,7000	4255,8300	4227,0300	2.535.938	16.598.659,37
23/8/2006	4250,0200	0,06%	4248,8900	4254,3500	4216,6900	2.919.139	21.043.464,92
22/8/2006	4247,4700	-0,38%	4271,4600	4289,3900	4241,4900	5.055.769	44.375.355,01
21/8/2006	4263,6600	1,98%	4172,7100	4268,0300	4172,3500	4.604.334	37.424.545,43
18/8/2006	4180,9600	0,44%	4161,9800	4180,9600	4146,4900	3.014.713	24.004.315,40
17/8/2006	4162,4600	0,00%	4172,9100	4181,6000	4153,6500	3.074.711	21.201.245,90
16/8/2006	4162,6400	1,07%	4137,0900	4174,8000	4137,0900	4.522.984	33.688.669,01
14/8/2006	4118,3700	0,60%	4109,8800	4141,4400	4107,3100	3.946.821	20.561.015,75
11/8/2006	4093,8900	0,00%	4108,8900	4128,4200	4090,8200	2.489.502	17.893.258,32
10/8/2006	4093,8300	-1,36%	4086,8900	4117,9400	4072,1200	2.868.423	19.427.785,71
09/8/2006	4150,3000	0,20%	4128,7200	4150,5000	4115,5300	2.483.736	17.190.962,05
08/8/2006	4142,0500	-0,09%	4144,4300	4164,9100	4131,8900	3.878.436	30.928.968,36
07/8/2006	4145,6900	0,16%	4135,1400	4149,0600	4089,6700	3.383.838	22.860.760,85
04/8/2006	4139,0100	1,34%	4099,3700	4140,0100	4090,0000	20.105.507	149.494.633,62
03/8/2006	4084,3100	-0,31%	4091,3400	4126,1000	4069,4100	14.443.073	113.570.331,42
02/8/2006	4096,8300	0,89%	4061,8400	4096,8300	4061,6200	4.392.376	33.174.078,80
01/8/2006	4060,7600	0,58%	4035,3700	4074,9500	4034,1500	4.465.727	36.056.850,96
31/7/2006	4037,3400	0,73%	4020,8100	4046,0000	4018,5400	2.821.148	25.487.487,06
28/7/2006	4007,9500	-0,60%	4034,1600	4071,0700	4003,2100	4.067.955	30.320.991,63
27/7/2006	4032,2200	1,31%	3967,9300	4034,8000	3959,7100	6.347.734	43.546.782,48
26/7/2006	3980,1500	-0,27%	4012,6600	4016,3000	3965,9300	2.701.207	20.583.910,34
25/7/2006	3991,1200	1,44%	3948,7300	3994,5100	3948,7300	4.134.241	32.222.116,87
24/7/2006	3934,2900	1,02%	3877,5900	3947,9100	3876,9400	2.215.994	17.318.763,55
21/7/2006	3894,7400	-1,75%	3933,3100	3944,2500	3868,5700	3.195.056	23.852.549,99
20/7/2006	3964,0200	1,92%	3888,6500	3964,0200	3888,6500	4.253.167	32.105.005,28
19/7/2006	3889,3600	2,46%	3844,7100	3910,9200	3836,3200	5.198.570	36.121.436,38
18/7/2006	3795,8300	1,30%	3746,8500	3795,8300	3746,8500	3.845.469	24.873.727,22
17/7/2006	3747,2900	-3,01%	3809,7300	3809,7300	3732,3200	4.994.899	35.963.866,63
14/7/2006	3863,7300	-0,87%	3863,1000	3887,0500	3835,8200	4.448.578	,00
13/7/2006	3897,6500	-2,21%	3937,5400	3937,5400	3875,6400	4.410.018	,00
12/7/2006	3985,5900	0,46%	3985,0200	3999,1100	3979,5800	3.711.551	,00
11/7/2006	3967,1500	0,29%	3953,4800	3997,7300	3944,9400	2.997.337	,00
10/7/2006	3955,7000	-0,84%	3965,5500	3985,3700	3951,4500	1.928.665	,00
07/7/2006	3989,2200	-0,04%	3987,2600	4002,1100	3970,3000	2.936.679	,00
06/7/2006	3990,6200	0,31%	3983,3400	4005,3900	3977,6600	3.076.481	,00
05/7/2006	3978,3300	-1,25%	4007,0500	4018,8700	3966,6300	4.630.137	,00
04/7/2006	4028,6800	0,07%	4027,9700	4040,3500	4006,9500	3.356.395	,00
03/7/2006	4025,9900	-1,35%	4083,1500	4093,4500	4025,2000	3.863.871	35.830.151,39
30/6/2006	4081,2600	1,32%	4059,7900	4102,7700	4059,7900	8.124.019	,00
29/6/2006	4028,1700	1,39%	3985,2000	4030,4700	3985,2000	5.764.298	,00
28/6/2006	3972,8800	-0,54%	3977,3300	3977,3300	3939,4300	4.867.898	,00
27/6/2006	3994,4500	0,33%	3983,7600	4016,0600	3950,8000	5.388.012	,00
26/6/2006	3981,4000	0,48%	3961,2400	3991,2600	3959,5600	4.165.433	,00
23/6/2006	3962,4500	-0,55%	3981,5600	4001,2900	3954,4600	4.616.075	,00
22/6/2006	3984,3600	1,67%	3986,2300	4023,9400	3977,4900	8.362.210	,00
21/6/2006	3919,0600	-2,25%	3976,5800	3985,9500	3892,3000	11.760.796	,00
20/6/2006	4009,4000	-0,81%	4021,1200	4043,1900	3990,4200	13.354.699	,00
19/6/2006	4042,2400	3,97%	3925,4800	4042,2400	3925,4800	9.415.913	,00
16/6/2006	3887,7300	0,46%	3945,3600	3965,2100	3849,3200	9.014.940	,00
15/6/2006	3870,0500	5,66%	3724,6100	3870,0500	3724,6100	10.521.423	,00
14/6/2006	3662,6900	0,85%	3638,1400	3691,6300	3611,2300	16.353.445	,00
13/6/2006	3631,7600	-4,32%	3696,4300	3696,4300	3578,8500	12.152.744	,00
09/6/2006	3795,7000	2,45%	3766,9200	3809,4300	3765,9900	6.714.332	,00
08/6/2006	3704,9500	-2,21%	3615,5900	3729,6100	3605,4300	9.758.826	,00
07/6/2006	3788,7200	-0,37%	3783,6100	3814,8100	3671,8000	9.256.847	,00
06/6/2006	3802,9200	-4,51%	3905,9600	3907,8700	3779,6900	7.933.667	,00
05/6/2006	3982,3900	-1,71%	4030,8600	4030,8600	3965,3600	4.027.981	,00
02/6/2006	4051,7100	0,44%	4074,1200	4122,3700	4029,3800	5.430.436	,00
01/6/2006	4033,9200	-2,52%	4127,0400	4141,2600	4023,6500	6.842.156	,00
31/5/2006	4138,0300	0,84%	4034,5800	4143,9600	4022,0700	6.803.558	,00
30/5/2006	4103,5300	-3,34%	4232,6600	4232,6600	4090,4300	5.610.359	,00
29/5/2006	4245,2200	1,50%	4200,7600	4257,2600	4191,4100	4.231.335	,00
26/5/2006	4182,6300	3,80%	4080,3600	4182,6300	4080,3600	7.243.266	,00
25/5/2006	4029,3200	1,14%	3982,3600	4052,0600	3949,2500	5.434.005	,00
24/5/2006	3983,8600	-4,41%	4163,2300	4183,6200	3966,8300	7.074.602	,00
23/5/2006	4167,4800	2,82%	4049,4600	4171,7600	3846,0200	11.652.426	,00
22/5/2006	4053,0700	-7,81%	4350,7500	4350,7500	4037,5800	9.282.867	,00
19/5/2006	4396,6000	-0,14%	4414,8600	4469,2700	4324,9700	7.205.783	,00
18/5/2006	4402,7200	-3,29%	4483,0500	4490,1100	4292,6300	12.714.094	,00
17/5/2006	4552,4700	-2,21%	4670,1600	4725,7000	4541,0200	7.657.797	,00
16/5/2006	4655,4400	0,03%	4635,2200	4655,5800	4597,8400	22.943.726	,00
15/5/2006	4653,9900	-2,71%	4726,4900	4726,4900	4622,7100	6.613.751	,00
12/5/2006	4783,6600	-0,75%	4805,4900	4824,1900	4751,2700	5.686.214	,00
11/5/2006	4819,8100	-0,26%	4822,3000	4827,4600	4783,0600	6.420.693	,00
10/5/2006	4832,6000	0,22%	4816,6700	4865,4000	4806,0600	9.314.801	,00
09/5/2006	4821,8400	-0,15%	4840,7400	4861,2200	4815,7000	10.519.265	,00
08/5/2006	4828,9300	2,20%	4759,5200	4829,5400	4759,5200	9.125.247	,00
05/5/2006	4725,1700	0,61%	4706,7800	4751,7300	4706,7800	7.806.219	,00
04/5/2006	4696,3600	1,35%	4633,9000	4699,7200	4633,9000	7.855.247	,00
03/5/2006	4633,9400	0,52%	4619,8200	4642,5400	4608,2400	7.243.254	,00
02/5/2006	4609,8400	1,61%	4543,4800	4609,8400	4543,4800	6.393.822	,00
28/4/2006	4536,7100	-0,39%	4545,6300	4545,6300	4516,8300	6.037.613	,00
27/4/2006	4554,5700	-0,89%	4596,6500	4614,8300	4546,5100	6.539.552	,00
26/4/2006	4595,5600	1,08%	4533,1800	4604,2800	4533,1800	9.251.092	,00
25/4/2006	4546,4000	-0,31%	4578,1000	4578,1000	4480,7500	6.069.689	,00
20/4/2006	4560,5600	0,45%	4555,6700	4578,7900	4535,6300	3.792.292	,00
19/4/2006	4540,0400	0,77%	4523,0000	4580,4800	4523,0000	4.410.751	,00
18/4/2006	4505,4200	0,15%	4489,6500	4528,8600	4481,9800	4.313.656	,00
13/4/2006	4498,7600	0,00%	4509,8500	4543,7000	4481,4100	4.644.057	,00
12/4/2006	4498,9000	0,00%	4535,7200	4541,7200	4495,6700	5.070.180	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%