Συνεχης ενημερωση

ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)

0,0350 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/5/2006	15,0700	4,58%	14,6300	15,4000	14,4100	229.197	3.406.902,35
04/5/2006	14,4100	1,55%	14,4100	14,8500	14,1900	137.246	1.995.593,67
03/5/2006	14,1900	-1,53%	14,5200	14,6300	14,0800	106.526	1.525.251,54
02/5/2006	14,4100	1,55%	14,6300	14,7400	14,4100	117.913	1.718.706,35
28/4/2006	14,1900	0,78%	14,1900	14,4100	14,0800	96.310	1.369.782,48
27/4/2006	14,0800	-3,76%	14,5200	14,6300	14,0800	165.274	2.374.794,70
26/4/2006	14,6300	7,26%	14,4100	14,7400	14,4100	177.820	2.590.501,05
25/4/2006	13,6400	-1,59%	13,5300	13,7500	13,3100	73.548	999.910,87
20/4/2006	13,8600	0,80%	13,7500	14,1900	13,7500	85.845	1.196.468,19
19/4/2006	13,7500	-1,57%	14,0800	14,3000	13,7500	110.377	1.545.797,58
18/4/2006	13,9700	-2,31%	14,4100	14,4100	13,8600	60.159	853.921,63
13/4/2006	14,3000	-0,76%	14,1900	14,6300	14,0800	127.706	1.832.218,56
12/4/2006	14,4100	-2,96%	14,6300	15,0700	14,3000	74.508	1.090.651,41
11/4/2006	14,8500	-4,26%	15,4000	15,4000	14,7400	87.281	1.306.515,54
10/4/2006	15,5100	-0,70%	15,8400	16,1700	15,4000	98.198	1.549.593,07
07/4/2006	15,6200	-1,39%	16,3900	16,3900	15,5100	166.159	2.635.127,42
06/4/2006	15,8400	2,86%	15,8400	16,1700	15,5100	137.988	2.179.371,46
05/4/2006	15,4000	1,45%	15,6200	15,6200	15,2900	114.367	1.765.859,96
04/4/2006	15,1800	1,47%	14,9600	15,7300	14,5200	179.907	2.726.414,67
03/4/2006	14,9600	9,68%	13,9700	15,0700	13,8600	198.926	2.922.696,76
31/3/2006	13,6400	-1,59%	13,8600	13,9700	13,4200	77.993	1.074.375,15
30/3/2006	13,8600	-0,79%	13,9700	14,1900	13,7500	56.724	789.866,89
29/3/2006	13,9700	-0,78%	14,3000	14,4100	13,8600	62.559	883.593,73
28/3/2006	14,0800	-3,03%	14,0800	14,1900	13,6400	101.190	1.413.592,76
27/3/2006	14,5200	-0,75%	14,6300	15,0700	14,4100	110.335	1.627.733,82
24/3/2006	14,6300	1,53%	14,8500	14,9600	14,5200	117.515	1.738.812,29
23/3/2006	14,4100	0,00%	14,6300	14,8500	14,4100	51.358	749.826,44
22/3/2006	14,4100	-2,24%	14,5200	14,6300	14,4100	46.880	678.366,91
21/3/2006	14,7400	-2,90%	15,2900	15,2900	14,6300	71.672	1.071.521,41
20/3/2006	15,1800	4,55%	14,8500	15,2900	14,7400	138.704	2.082.298,40
17/3/2006	14,5200	-2,94%	15,0700	15,1800	14,5200	86.678	1.277.805,51
16/3/2006	14,9600	3,82%	14,7400	15,0700	14,6300	165.365	2.460.380,72
15/3/2006	14,4100	1,55%	14,6300	14,7400	14,1900	135.936	1.975.334,13
14/3/2006	14,1900	-5,15%	14,5200	14,7400	14,0800	133.076	1.912.791,86
13/3/2006	14,9600	0,00%	15,1800	15,1800	14,5200	120.540	1.798.514,03
10/3/2006	14,9600	0,74%	14,8500	15,0700	14,4100	143.720	2.130.398,00
09/3/2006	14,8500	3,85%	15,1800	15,5100	14,6300	273.452	4.127.458,01
08/3/2006	14,3000	7,44%	12,3200	14,7400	11,2200	354.713	4.629.303,98
07/3/2006	13,3100	-12,95%	14,5200	14,5200	12,3200	294.693	4.082.797,49
03/3/2006	15,2900	-4,79%	15,5100	16,1700	14,7400	262.125	4.036.824,91
02/3/2006	16,0600	-3,31%	16,8300	17,1600	15,6200	196.011	3.223.578,64
01/3/2006	16,6100	-2,58%	17,2700	17,3800	16,5000	228.682	3.867.431,32
28/2/2006	17,0500	9,93%	15,6200	17,6000	15,6200	363.485	6.078.487,67
27/2/2006	15,5100	1,44%	15,5100	15,6200	14,7400	233.291	3.564.730,50
24/2/2006	15,2900	-2,80%	15,8400	15,9500	15,1800	100.420	1.565.325,09
23/2/2006	15,7300	0,70%	15,7300	16,2800	15,5100	212.798	3.366.751,84
22/2/2006	15,6200	-2,07%	16,2800	16,6100	15,5100	393.029	6.315.077,46
21/2/2006	15,9500	18,85%	14,7400	16,0600	14,7400	443.906	6.850.787,43
20/2/2006	13,4200	6,09%	13,2000	13,5300	12,9800	220.526	2.936.138,37
17/2/2006	12,6500	0,88%	12,7600	12,9800	12,3200	113.374	1.434.190,31
16/2/2006	12,5400	-1,72%	13,0900	13,2000	12,4300	122.995	1.587.094,55
15/2/2006	12,7600	-4,92%	13,6400	13,6400	12,6500	167.028	2.175.727,89
14/2/2006	13,4200	-0,81%	13,9700	14,0800	13,3100	192.513	2.638.836,30
13/2/2006	13,5300	2,50%	12,9800	13,9700	12,7600	209.233	2.822.153,53
10/2/2006	13,2000	-0,83%	13,2000	13,5300	12,9800	120.281	1.594.109,43
09/2/2006	13,3100	0,83%	13,6400	13,7500	12,7600	196.816	2.615.386,67
08/2/2006	13,2000	6,19%	12,7600	13,4200	12,7600	299.089	3.900.055,79
07/2/2006	12,4300	2,73%	12,3200	12,5400	11,8800	263.753	3.234.935,72
06/2/2006	12,1000	7,84%	11,5500	12,4300	11,4400	418.574	5.011.004,78
03/2/2006	11,2200	-1,92%	11,6600	11,7700	10,8900	169.410	1.935.452,10
02/2/2006	11,4400	2,97%	11,6600	11,8800	11,3300	306.931	3.572.039,23
01/2/2006	11,1100	3,06%	11,0000	11,2200	10,7800	110.776	1.216.192,22
31/1/2006	10,7800	1,03%	10,8900	11,2200	10,6700	163.208	1.796.305,96
30/1/2006	10,6700	1,04%	10,8900	11,0000	10,5600	100.999	1.091.479,49
27/1/2006	10,5600	0,00%	10,6700	10,8900	10,4500	98.453	1.052.588,78
26/1/2006	10,5600	-3,03%	10,8900	11,2200	10,4500	104.101	1.117.220,93
25/1/2006	10,8900	-1,00%	11,2200	11,2200	10,4500	154.181	1.687.081,62
24/1/2006	11,0000	-0,99%	11,4400	11,6600	10,8900	200.788	2.274.994,70
23/1/2006	11,1100	3,06%	10,5600	11,2200	10,4500	153.421	1.670.308,72
20/1/2006	10,7800	-8,41%	11,9900	11,9900	10,6700	267.606	2.981.114,07
19/1/2006	11,7700	10,31%	11,1100	11,9900	11,1100	257.216	2.958.719,94
18/1/2006	10,6700	-2,02%	10,5600	10,8900	10,2300	149.394	1.587.908,45
17/1/2006	10,8900	-9,17%	11,6600	12,2100	10,7800	376.818	4.246.961,71
16/1/2006	11,9900	-0,91%	12,4300	12,5400	11,6600	183.729	2.224.010,71
13/1/2006	12,1000	10,00%	11,2200	12,1000	11,1100	341.956	3.994.910,46
12/1/2006	11,0000	5,26%	10,5600	11,2200	10,5600	154.606	1.678.930,23
11/1/2006	10,4500	-3,06%	11,0000	11,2200	10,3400	149.784	1.607.855,93
10/1/2006	10,7800	-2,00%	11,0000	11,2200	10,5600	119.915	1.301.745,94
09/1/2006	11,0000	-6,54%	12,2100	12,2100	10,8900	181.597	2.094.135,20
05/1/2006	11,7700	1,90%	11,6600	11,8800	11,2200	154.572	1.792.942,54
04/1/2006	11,5500	7,14%	10,8900	11,7700	10,7800	263.221	3.004.024,78
03/1/2006	10,7800	0,00%	11,2200	11,3300	10,3400	250.332	2.718.354,44
02/1/2006	10,7800	6,52%	10,1200	11,1100	10,1200	492.085	5.226.484,00
30/12/2005	10,1200	5,75%	9,4600	10,2300	9,3500	166.848	1.660.398,07
29/12/2005	9,5700	-2,25%	10,1200	10,1200	9,0200	198.614	1.900.990,60
28/12/2005	9,7900	-3,26%	10,4500	11,0000	9,6800	288.028	2.975.519,80
27/12/2005	10,1200	10,84%	9,4600	10,3400	9,4600	350.419	3.495.549,17
23/12/2005	9,1300	13,70%	8,1400	9,2400	8,1400	418.103	3.672.795,30
22/12/2005	8,0300	-3,95%	8,3600	8,3600	8,0300	83.250	684.758,05
21/12/2005	8,3600	4,11%	8,1400	8,4700	8,0300	157.816	1.304.894,07
20/12/2005	8,0300	-1,35%	8,4700	8,5800	7,8100	227.531	1.871.186,74
19/12/2005	8,1400	13,85%	7,4800	8,2500	7,4800	227.963	1.768.314,78
16/12/2005	7,1500	0,00%	7,3700	7,3700	7,0400	43.780	317.307,28
15/12/2005	7,1500	-1,52%	7,3700	7,5900	7,1500	54.946	403.372,00
14/12/2005	7,2600	0,00%	7,2600	7,3700	7,0400	44.171	320.363,74
13/12/2005	7,2600	-2,94%	7,5900	7,7000	7,1500	83.781	625.137,81
12/12/2005	7,4800	7,94%	7,2600	7,5900	7,2600	92.651	687.121,30
09/12/2005	6,9300	-1,56%	7,0400	7,1500	6,9300	36.000	253.865,90
08/12/2005	7,0400	4,92%	6,6000	7,2600	6,6000	87.485	615.791,01
07/12/2005	6,7100	3,39%	6,6000	6,7100	6,3800	27.192	178.367,69
06/12/2005	6,4900	-3,28%	6,7100	6,7100	6,3800	43.491	284.403,05
05/12/2005	6,7100	-1,61%	6,8200	6,8200	6,7100	8.793	59.068,69
02/12/2005	6,8200	0,00%	6,9300	6,9300	6,7100	11.853	80.849,92
01/12/2005	6,8200	3,33%	6,8200	6,9300	6,7100	46.597	318.950,76
30/11/2005	6,6000	-3,23%	6,7100	6,7100	6,4900	43.517	287.086,50
29/11/2005	6,8200	-1,59%	6,9300	6,9300	6,7100	22.664	154.052,90
28/11/2005	6,9300	0,00%	6,9300	7,0400	6,8200	34.556	238.878,30
25/11/2005	6,9300	0,00%	6,9300	7,0400	6,9300	39.532	274.446,20
24/11/2005	6,9300	0,00%	6,9300	7,0400	6,8200	32.045	221.378,60
23/11/2005	6,9300	-1,56%	7,0400	7,0400	6,9300	49.789	349.186,50
22/11/2005	7,0400	-1,54%	7,1500	7,2600	7,0400	45.579	326.702,30
21/11/2005	7,1500	0,00%	7,3700	7,3700	7,0400	42.391	304.161,90
18/11/2005	7,1500	1,56%	7,2600	7,4800	7,0400	95.710	694.713,60
17/11/2005	7,0400	1,59%	7,0400	7,2600	6,9300	50.114	357.313,40
16/11/2005	6,9300	-3,08%	7,0400	7,2600	6,8200	84.890	599.986,40
15/11/2005	7,1500	-2,99%	7,3700	7,4800	6,9300	59.082	425.052,80
14/11/2005	7,3700	0,00%	7,4800	7,5900	7,2600	56.421	420.021,20
11/11/2005	7,3700	1,52%	7,3700	7,5900	7,2600	69.727	516.461,20
10/11/2005	7,2600	-2,94%	7,5900	7,5900	7,0400	89.326	651.323,38
09/11/2005	7,4800	-1,45%	7,7000	7,8100	7,3700	48.547	366.631,50
08/11/2005	7,5900	4,55%	7,4800	7,7000	7,2600	197.545	1.486.987,80
07/11/2005	7,2600	-9,59%	8,3600	8,5800	7,1500	515.321	4.004.460,65
04/11/2005	8,0300	0,00%	8,1400	8,5800	8,0300	133.521	1.101.800,55
03/11/2005	8,0300	1,39%	7,9200	8,1400	7,9200	75.583	608.095,40
02/11/2005	7,9200	-1,37%	8,0300	8,2500	7,8100	86.643	695.456,00
01/11/2005	8,0300	4,29%	7,8100	8,2500	7,7000	131.257	1.051.628,00
31/10/2005	7,7000	-4,11%	8,0300	8,0300	7,5900	104.563	811.646,60
27/10/2005	8,0300	7,35%	7,4800	8,0300	7,2600	110.143	865.826,60
26/10/2005	7,4800	0,00%	7,5900	7,8100	7,4800	50.981	387.917,50
25/10/2005	7,4800	-2,86%	7,7000	7,9200	7,3700	54.686	417.159,60
24/10/2005	7,7000	-2,78%	8,0300	8,0300	7,5900	44.072	345.740,30
21/10/2005	7,9200	-1,37%	8,0300	8,1400	7,9200	57.874	463.949,70
20/10/2005	8,0300	-2,67%	8,5800	8,6900	8,0300	85.269	702.181,00
19/10/2005	8,2500	2,74%	8,0300	8,3600	7,8100	147.529	1.190.570,30
18/10/2005	8,0300	4,29%	7,8100	8,6900	7,8100	299.048	2.454.216,40
17/10/2005	7,7000	1,45%	7,5900	8,0300	7,4800	94.042	723.731,40
14/10/2005	7,5900	7,81%	7,1500	7,8100	7,1500	94.884	714.857,30
13/10/2005	7,0400	-5,88%	7,4800	7,4800	7,0400	64.347	467.697,10
12/10/2005	7,4800	11,48%	6,7100	8,0300	6,7100	427.308	3.253.644,63
11/10/2005	6,7100	19,61%	5,6100	6,7100	5,2800	423.921	2.629.787,60
10/10/2005	5,6100	-8,93%	6,1600	6,1600	5,6100	98.002	571.282,30
07/10/2005	6,1600	-1,75%	6,2700	6,3800	6,0500	85.109	526.226,70
06/10/2005	6,2700	-6,56%	6,7100	6,7100	6,1600	94.215	604.077,40
05/10/2005	6,7100	1,67%	6,7100	6,8200	6,4900	56.352	374.085,10
04/10/2005	6,6000	-4,76%	6,9300	6,9300	6,6000	49.783	334.851,50
03/10/2005	6,9300	3,28%	6,8200	7,1500	6,7100	138.911	964.850,10
30/9/2005	6,7100	0,00%	6,8200	6,9300	6,7100	44.836	303.551,20
29/9/2005	6,7100	-4,69%	7,0400	7,1500	6,6000	190.385	1.289.613,30
28/9/2005	7,0400	0,00%	7,1500	7,2600	7,0400	52.720	376.694,60
27/9/2005	7,0400	-1,54%	7,0400	7,1500	6,9300	35.722	253.278,30
26/9/2005	7,1500	1,56%	7,2600	7,2600	7,0400	41.097	294.980,80
23/9/2005	7,0400	0,00%	7,1500	7,2600	7,0400	56.964	405.904,80
22/9/2005	7,0400	-3,03%	7,2600	7,2600	7,0400	37.472	268.681,60
21/9/2005	7,2600	-1,49%	7,3700	7,3700	7,0400	74.031	533.303,10
20/9/2005	7,3700	0,00%	7,4800	7,4800	7,2600	65.307	480.755,40
19/9/2005	7,3700	-2,90%	7,4800	7,8100	7,3700	60.397	453.747,70
16/9/2005	7,5900	2,99%	7,3700	7,8100	7,3700	131.518	1.002.798,80
15/9/2005	7,3700	0,00%	7,2600	7,4800	7,2600	55.445	411.323,10
14/9/2005	7,3700	-1,47%	7,5900	7,7000	7,2600	96.400	721.789,00
13/9/2005	7,4800	1,49%	7,3700	7,5900	7,2600	86.454	643.639,50
12/9/2005	7,3700	1,52%	7,4800	7,4800	7,1500	71.972	526.951,90
09/9/2005	7,2600	-1,49%	7,4800	7,4800	7,1500	66.825	492.740,70
08/9/2005	7,3700	-4,29%	7,5900	7,7000	7,3700	57.373	434.211,50
07/9/2005	7,7000	-2,78%	7,9200	8,0300	7,5900	60.787	475.606,00
06/9/2005	7,9200	4,35%	7,8100	8,0300	7,7000	142.593	1.121.194,50
05/9/2005	7,5900	2,99%	7,4800	7,9200	7,3700	133.545	1.026.083,80
02/9/2005	7,3700	-1,47%	7,4800	7,5900	7,2600	41.089	306.015,50
01/9/2005	7,4800	1,49%	7,5900	7,5900	7,3700	56.522	422.330,50
31/8/2005	7,3700	-2,90%	7,7000	7,7000	7,3700	58.112	437.455,40
30/8/2005	7,5900	1,47%	7,7000	7,8100	7,4800	88.409	675.543,20
29/8/2005	7,4800	0,00%	7,2600	7,4800	7,0400	82.025	601.576,20
26/8/2005	7,4800	0,00%	7,4800	7,8100	7,3700	58.700	449.132,50
25/8/2005	7,4800	3,03%	7,1500	7,7000	7,0400	137.132	1.019.344,70
24/8/2005	7,2600	-7,04%	7,8100	7,8100	7,2600	108.836	814.228,40
23/8/2005	7,8100	-2,74%	8,1400	8,1400	7,7000	82.163	649.724,50
22/8/2005	8,0300	2,82%	8,1400	8,3600	8,0300	233.632	1.911.289,40
19/8/2005	7,8100	12,70%	7,3700	8,1400	7,2600	326.970	2.515.864,60
18/8/2005	6,9300	6,78%	6,4900	7,0400	6,4900	198.726	1.365.791,40
17/8/2005	6,4900	0,00%	6,3800	6,8200	6,2700	76.275	502.615,50
16/8/2005	6,4900	-1,67%	6,6000	6,7100	6,3800	48.623	314.565,10
12/8/2005	6,6000	0,00%	6,9300	6,9300	6,6000	142.619	966.424,40
11/8/2005	6,6000	11,11%	5,9400	6,6000	5,9400	108.817	698.955,50
10/8/2005	5,9400	1,89%	5,8300	6,0500	5,8300	14.249	84.857,70
09/8/2005	5,8300	-3,64%	6,1600	6,1600	5,8300	20.454	122.604,40
08/8/2005	6,0500	3,77%	5,8300	6,0500	5,8300	26.502	160.088,70
05/8/2005	5,8300	0,00%	5,8300	5,9400	5,8300	17.886	104.324,90
04/8/2005	5,8300	-1,85%	6,0500	6,1600	5,8300	35.450	212.943,90
03/8/2005	5,9400	5,88%	5,7200	6,0500	5,7200	53.402	317.809,60
02/8/2005	5,6100	-1,92%	5,7200	5,8300	5,6100	31.401	178.194,10
01/8/2005	5,7200	-1,89%	5,8300	5,9400	5,7200	52.552	305.937,90
29/7/2005	5,8300	-3,64%	5,9400	6,1600	5,8300	45.418	272.809,10
28/7/2005	6,0500	0,00%	6,0500	6,2700	5,9400	52.453	320.994,10
27/7/2005	6,0500	-1,79%	6,0500	6,2700	5,9400	43.245	265.926,66
26/7/2005	6,1600	-1,75%	6,3800	6,6000	6,0500	76.155	481.789,00
25/7/2005	6,2700	1,79%	6,2700	6,6000	6,1600	114.930	735.699,12
22/7/2005	6,1600	7,69%	5,7200	6,1600	5,7200	136.814	831.978,70
21/7/2005	5,7200	0,00%	5,8300	5,9400	5,6100	76.767	446.621,60
20/7/2005	5,7200	10,64%	5,1700	5,8300	5,0600	129.486	718.974,20
19/7/2005	5,1700	-2,08%	5,3900	5,5000	5,0600	51.312	268.202,86
18/7/2005	5,2800	9,09%	5,0600	5,5000	5,0600	126.774	668.088,20
15/7/2005	4,8400	10,00%	4,5100	5,0600	4,5100	135.707	658.333,00
14/7/2005	4,4000	2,56%	4,4000	4,6200	4,2900	37.570	166.469,50
13/7/2005	4,2900	2,63%	4,0700	4,4000	4,0700	17.016	72.722,60
12/7/2005	4,1800	-2,56%	4,2900	4,2900	4,1800	23.185	98.145,60
11/7/2005	4,2900	2,63%	4,2900	4,5100	4,1800	23.122	100.764,40
08/7/2005	4,1800	5,56%	3,9600	4,4000	3,9600	24.828	103.445,10
07/7/2005	3,9600	-7,69%	4,2900	4,2900	3,9600	20.792	85.024,60
06/7/2005	4,2900	-2,50%	4,5100	4,6200	4,2900	13.849	60.779,80
05/7/2005	4,4000	0,00%	4,4000	4,5100	4,2900	10.733	46.570,30
04/7/2005	4,4000	-2,44%	4,4000	4,7300	4,2900	11.908	52.998,10
01/7/2005	4,5100	5,13%	4,2900	4,7300	4,1800	29.823	135.131,50
30/6/2005	4,2900	-2,50%	4,4000	4,4000	4,2900	12.281	53.719,20
29/6/2005	4,4000	11,11%	4,0700	4,6200	4,0700	52.095	226.894,50
28/6/2005	3,9600	2,86%	3,8500	4,0700	3,7400	26.349	103.420,00
27/6/2005	3,8500	-5,41%	3,9600	4,0700	3,8500	27.172	106.793,90
24/6/2005	4,0700	-5,13%	4,1800	4,1800	3,9600	15.943	65.705,30
23/6/2005	4,2900	2,63%	4,1800	4,4000	4,1800	11.857	51.210,30
22/6/2005	4,1800	0,00%	4,4000	4,4000	4,1800	20.285	86.303,40
21/6/2005	4,1800	-11,63%	4,7300	4,7300	3,7400	92.890	390.045,50
17/6/2005	4,7300	-2,27%	4,8400	4,8400	4,7300	22.604	107.726,20
16/6/2005	4,8400	2,33%	4,7300	4,8400	4,7300	21.670	103.710,50
15/6/2005	4,7300	-2,27%	4,8400	4,8400	4,6200	23.046	109.129,20
14/6/2005	4,8400	0,00%	4,8400	5,0600	4,8400	31.367	153.693,80
13/6/2005	4,8400	-4,35%	5,0600	5,0600	4,8400	25.064	123.675,20
10/6/2005	5,0600	0,00%	5,1700	5,1700	4,9500	28.481	145.435,50
09/6/2005	5,0600	-4,17%	5,2800	5,2800	5,0600	35.047	181.755,00
08/6/2005	5,2800	2,13%	5,2800	5,3900	5,1700	21.591	114.455,85
07/6/2005	5,1700	-4,08%	5,3900	5,5000	5,1700	25.177	133.617,80
06/6/2005	5,3900	0,00%	5,3900	5,5000	5,2800	22.383	121.386,00
03/6/2005	5,3900	-2,00%	5,5000	5,7200	5,3900	57.936	319.712,60
02/6/2005	5,5000	6,38%	5,5000	5,8300	5,3900	114.809	644.427,10
01/6/2005	5,1700	0,00%	5,1700	5,2800	5,0600	24.810	129.029,40
31/5/2005	5,1700	-2,08%	5,2800	5,3900	5,0600	21.940	115.319,20
30/5/2005	5,2800	0,00%	5,1700	5,5000	5,1700	24.659	132.500,80
27/5/2005	5,2800	-4,00%	5,6100	5,6100	5,1700	26.617	142.160,90
26/5/2005	5,5000	2,04%	5,3900	5,7200	5,2800	76.183	421.540,60
25/5/2005	5,3900	4,26%	5,1700	5,5000	4,9500	47.182	249.664,50
24/5/2005	5,1700	-2,08%	5,3900	5,5000	5,0600	19.777	104.315,68
23/5/2005	5,2800	0,00%	5,2800	5,7200	5,2800	61.104	334.538,50
20/5/2005	5,2800	9,09%	4,8400	5,3900	4,8400	78.608	411.268,40
19/5/2005	4,8400	0,00%	4,9500	5,0600	4,8400	12.304	60.911,90
18/5/2005	4,8400	-2,22%	4,9500	5,0600	4,8400	14.158	69.616,10
17/5/2005	4,9500	2,27%	4,8400	5,1700	4,8400	27.552	137.203,90
16/5/2005	4,8400	-4,35%	5,0600	5,1700	4,8400	17.096	84.674,80
13/5/2005	5,0600	-2,13%	5,1700	5,3900	5,0600	11.720	61.111,10
12/5/2005	5,1700	-2,08%	5,2800	5,5000	5,1700	13.129	69.841,20
11/5/2005	5,2800	2,13%	5,1700	5,3900	5,1700	17.204	90.316,20
10/5/2005	5,1700	-2,08%	5,2800	5,6100	5,1700	48.076	260.775,80
09/5/2005	5,2800	6,67%	4,8400	5,3900	4,8400	40.228	209.551,70
06/5/2005	4,9500	0,00%	4,8400	5,0600	4,8400	12.769	63.245,70
05/5/2005	4,9500	2,27%	4,9500	5,1700	4,8400	24.105	121.104,60
04/5/2005	4,8400	-2,22%	5,0600	5,0600	4,8400	18.151	89.275,70
03/5/2005	4,9500	-2,17%	5,0600	5,2800	4,8400	19.913	101.501,30
28/4/2005	5,0600	-4,17%	5,5000	5,5000	5,0600	16.433	86.029,60
27/4/2005	5,2800	4,35%	4,9500	5,6100	4,9500	63.796	342.819,00
26/4/2005	5,0600	-8,00%	5,5000	5,6100	4,9500	43.198	227.859,00
25/4/2005	5,5000	13,64%	4,8400	5,5000	4,8400	72.789	382.244,20
22/4/2005	4,8400	4,76%	4,8400	5,0600	4,7300	61.723	303.675,80
21/4/2005	4,6200	0,00%	4,5100	4,6200	4,4000	10.875	49.249,20
20/4/2005	4,6200	0,00%	4,6200	4,8400	4,5100	22.746	105.987,30
19/4/2005	4,6200	5,00%	4,5100	4,8400	4,4000	24.964	114.633,30
18/4/2005	4,4000	-2,44%	4,2900	4,5100	4,2900	22.836	99.578,40
15/4/2005	4,5100	-4,65%	4,7300	4,8400	4,4000	13.506	61.889,70
14/4/2005	4,7300	2,38%	4,5100	4,9500	4,5100	24.669	116.528,30
13/4/2005	4,6200	-6,67%	5,0600	5,1700	4,6200	36.294	177.325,60
12/4/2005	4,9500	18,42%	4,2900	4,9500	4,2900	52.739	244.817,90
11/4/2005	4,1800	-2,56%	4,2900	4,4000	4,1800	18.172	77.534,80
08/4/2005	4,2900	8,33%	3,9600	4,5100	3,8500	48.517	207.508,80
07/4/2005	3,9600	-5,26%	4,4000	4,4000	3,7400	38.732	155.562,20
06/4/2005	4,1800	-5,00%	4,4000	4,5100	4,1800	10.414	45.166,90
05/4/2005	4,4000	5,26%	4,1800	4,4000	4,0700	14.081	60.167,90
04/4/2005	4,1800	-2,56%	4,1800	4,2900	4,0700	12.885	53.917,80
01/4/2005	4,2900	0,00%	4,2900	4,4000	4,1800	12.314	53.081,90
31/3/2005	4,2900	-2,50%	4,4000	4,6200	4,2900	14.630	65.081,40
30/3/2005	4,4000	-2,44%	4,5100	4,6200	4,4000	15.983	72.005,20
29/3/2005	4,5100	-4,65%	4,8400	4,8400	4,4000	13.901	63.331,80
24/3/2005	4,7300	-2,27%	4,8400	4,8400	4,7300	12.234	58.384,30
23/3/2005	4,8400	0,00%	4,6200	4,9500	4,6200	15.574	75.233,30
22/3/2005	4,8400	2,33%	4,6200	4,8400	4,5100	28.373	135.516,10
21/3/2005	4,7300	-6,52%	4,9500	5,0600	4,6200	37.546	181.108,90
18/3/2005	5,0600	0,00%	5,0600	5,2800	4,9500	18.644	95.308,10
17/3/2005	5,0600	2,22%	4,9500	5,1700	4,8400	21.827	110.206,90
16/3/2005	4,9500	-4,26%	5,2800	5,2800	4,8400	16.605	84.312,40
15/3/2005	5,1700	-4,08%	5,6100	5,6100	5,0600	14.860	79.152,50
11/3/2005	5,3900	6,52%	5,2800	5,6100	5,2800	35.059	191.088,90
10/3/2005	5,0600	2,22%	4,9500	5,2800	4,8400	34.752	177.159,50
09/3/2005	4,9500	-2,17%	4,9500	5,1700	4,9500	14.693	74.149,20
08/3/2005	5,0600	-2,13%	5,0600	5,3900	5,0600	21.490	111.467,70
07/3/2005	5,1700	-7,84%	5,6100	5,6100	4,7300	60.315	308.855,90
04/3/2005	5,6100	0,00%	5,7200	5,8300	5,5000	21.147	120.477,80
03/3/2005	5,6100	8,51%	5,0600	5,7200	5,0600	40.265	217.622,50
02/3/2005	5,1700	-7,84%	5,6100	5,6100	5,0600	52.554	274.851,70
01/3/2005	5,6100	-7,27%	5,8300	6,0500	5,2800	80.988	458.049,10
28/2/2005	6,0500	-3,51%	6,2700	6,2700	5,9400	26.173	160.083,90
25/2/2005	6,2700	-3,39%	6,4900	6,6000	6,2700	18.102	115.211,59
24/2/2005	6,4900	1,72%	6,3800	6,8200	6,3800	47.501	312.562,30
23/2/2005	6,3800	3,57%	6,1600	6,3800	6,1600	20.708	131.416,00
22/2/2005	6,1600	-1,75%	6,2700	6,3800	6,0500	14.664	90.989,20
21/2/2005	6,2700	0,00%	6,2700	6,4900	6,1600	21.507	136.446,30
18/2/2005	6,2700	0,00%	6,1600	6,3800	5,8300	24.778	152.012,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%