Συνεχης ενημερωση

ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)

0,1800 €

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
24/10/2006	10,4200	0,97%	10,4900	10,5900	10,3200	13.997	146.114,62
23/10/2006	10,3200	-0,96%	10,7600	10,7600	10,2500	6.895	72.283,15
20/10/2006	10,4200	1,66%	10,3200	10,8300	10,3200	25.123	266.759,51
19/10/2006	10,2500	1,69%	10,0800	10,5900	9,9700	14.022	145.380,45
18/10/2006	10,0800	1,10%	10,0800	10,0800	9,9700	4.079	40.958,49
17/10/2006	9,9700	-1,09%	9,9700	10,1400	9,9000	2.948	29.394,46
16/10/2006	10,0800	0,00%	10,0800	10,0800	9,9700	1.855	18.671,55
13/10/2006	10,0800	-3,26%	10,4200	10,4900	9,9700	5.424	55.846,04
12/10/2006	10,4200	3,37%	9,9700	10,4900	9,9700	12.102	123.817,36
11/10/2006	10,0800	-0,59%	10,2500	10,4200	9,9700	2.403	24.351,86
10/10/2006	10,1400	1,71%	9,9700	10,5900	9,9700	16.674	171.611,27
09/10/2006	9,9700	0,71%	9,9000	10,1400	9,9000	7.002	70.035,92
06/10/2006	9,9000	-0,70%	9,9700	10,2500	9,8000	6.276	62.815,76
05/10/2006	9,9700	2,47%	9,7300	9,9700	9,7300	8.687	86.091,89
04/10/2006	9,7300	1,04%	9,8000	9,9000	9,6300	2.111	20.583,47
03/10/2006	9,6300	0,73%	9,5600	9,8000	9,5600	4.402	42.497,95
02/10/2006	9,5600	-1,75%	9,6300	9,9000	9,5600	2.750	26.641,72
29/9/2006	9,7300	-0,71%	9,9700	9,9700	9,7300	3.908	38.144,38
28/9/2006	9,8000	-1,01%	9,7300	9,9000	9,7300	1.810	17.599,82
27/9/2006	9,9000	1,75%	9,9700	10,0800	9,8000	4.081	40.539,82
26/9/2006	9,7300	-3,47%	10,2500	10,2500	9,7300	4.933	49.130,26
25/9/2006	10,0800	1,82%	9,9000	10,1400	9,9000	10.161	102.464,66
22/9/2006	9,9000	-0,70%	9,9700	9,9700	9,8000	5.293	52.151,91
21/9/2006	9,9700	0,00%	9,9700	10,1400	9,9000	5.030	50.556,34
20/9/2006	9,9700	0,71%	9,9000	10,0800	9,9000	6.542	65.536,52
19/9/2006	9,9000	1,02%	9,7300	9,9700	9,7300	1.697	16.752,92
18/9/2006	9,8000	0,00%	9,8000	10,1400	9,8000	4.626	45.650,71
15/9/2006	9,8000	1,77%	9,7300	9,9700	9,7300	6.775	66.329,00
14/9/2006	9,6300	-3,41%	9,9700	10,0800	9,6300	14.414	142.059,14
13/9/2006	9,9700	-3,39%	10,4900	10,5900	9,9700	10.285	104.404,72
12/9/2006	10,3200	-2,55%	10,4200	10,7600	10,2500	7.675	79.309,55
11/9/2006	10,5900	2,62%	10,2500	10,8300	10,2500	13.835	147.314,58
08/9/2006	10,3200	0,00%	10,3200	10,6600	10,3200	8.335	87.069,53
07/9/2006	10,3200	-1,62%	10,2500	10,4200	10,1400	6.516	67.120,20
06/9/2006	10,4900	-4,98%	11,0400	11,1100	10,4900	7.484	79.764,65
05/9/2006	11,0400	1,94%	10,8300	11,2100	10,6600	19.256	212.912,57
04/9/2006	10,8300	0,00%	11,0400	11,1100	10,8300	8.242	90.692,85
01/9/2006	10,8300	-1,01%	10,8300	11,2100	10,7600	9.041	98.687,16
31/8/2006	10,9400	4,29%	10,2500	11,2800	10,2500	28.761	315.097,32
30/8/2006	10,4900	0,67%	10,4900	10,5900	10,2500	4.405	46.153,22
29/8/2006	10,4200	3,37%	10,0800	10,6600	10,0800	24.048	253.076,13
28/8/2006	10,0800	-1,66%	10,2500	10,2500	9,9700	15.156	151.753,42
25/8/2006	10,2500	-4,74%	10,8300	10,8300	10,2500	4.858	50.684,30
24/8/2006	10,7600	4,98%	10,2500	10,8300	10,2500	31.481	336.969,45
23/8/2006	10,2500	0,00%	10,2500	10,4900	10,2500	2.714	28.131,38
22/8/2006	10,2500	-3,21%	10,4200	10,6600	10,2500	5.655	58.837,70
21/8/2006	10,5900	5,06%	10,1400	10,8300	9,9700	55.251	583.528,51
18/8/2006	10,0800	2,86%	9,5600	10,0800	9,5600	2.559	25.621,29
17/8/2006	9,8000	-3,35%	10,1400	10,1400	9,6300	3.812	37.716,05
16/8/2006	10,1400	1,71%	9,9700	10,1400	9,9700	4.725	47.749,01
14/8/2006	9,9700	0,71%	9,9000	10,1400	9,9000	2.742	27.455,12
11/8/2006	9,9000	0,00%	10,0800	10,1400	9,8000	5.670	56.652,97
10/8/2006	9,9000	-4,99%	9,9700	10,4900	9,9000	5.254	53.130,56
09/8/2006	10,4200	3,37%	9,9000	10,5900	9,8000	4.270	44.000,00
08/8/2006	10,0800	1,82%	10,3200	10,4200	9,9700	7.183	73.610,83
07/8/2006	9,9000	4,65%	9,4600	10,2500	9,3900	16.117	160.173,93
04/8/2006	9,4600	0,75%	9,5600	9,5600	9,3900	3.361	31.730,51
03/8/2006	9,3900	-1,78%	9,5600	9,9000	9,2800	10.247	97.938,64
02/8/2006	9,5600	-0,73%	9,6300	9,8000	9,3900	9.533	91.566,47
01/8/2006	9,6300	-2,73%	9,7300	9,9000	9,5600	5.082	49.441,92
31/7/2006	9,9000	2,80%	9,8000	9,9000	9,7300	2.976	29.275,48
28/7/2006	9,6300	-1,03%	9,7300	10,0800	9,4600	8.538	82.949,26
27/7/2006	9,7300	-2,41%	10,0800	10,1400	9,6300	5.777	57.363,55
26/7/2006	9,9700	0,71%	9,9700	10,3200	9,5600	14.528	145.627,65
25/7/2006	9,9000	-0,70%	10,0800	10,1400	9,8000	9.000	89.670,85
24/7/2006	9,9700	1,73%	9,9000	10,3200	9,5600	21.937	218.231,77
21/7/2006	9,8000	11,74%	8,8400	10,0800	8,8400	99.746	934.353,92
20/7/2006	8,7700	4,16%	8,6700	9,1100	8,6700	5.529	49.084,18
19/7/2006	8,4200	1,20%	8,4900	8,6700	8,2500	10.133	86.044,45
18/7/2006	8,3200	0,85%	8,2500	8,4200	8,0800	4.832	39.888,26
17/7/2006	8,2500	-5,93%	8,6700	8,6700	8,0800	7.343	61.375,49
14/7/2006	8,7700	-0,79%	8,6000	8,8400	8,6000	6.596	57.334,46
13/7/2006	8,8400	-5,86%	9,3900	9,3900	8,6700	6.759	60.932,60
12/7/2006	9,3900	-1,78%	9,6300	9,9000	9,3900	9.508	90.919,01
11/7/2006	9,5600	4,94%	9,2800	9,8000	9,2200	17.429	166.401,78
10/7/2006	9,1100	0,00%	9,1100	9,1100	9,0100	1.681	15.321,63
07/7/2006	9,1100	0,00%	9,0100	9,3900	9,0100	3.864	35.524,66
06/7/2006	9,1100	0,00%	8,9400	9,1100	8,7700	2.211	19.770,86
05/7/2006	9,1100	-1,19%	9,1100	9,2200	8,6700	2.124	18.938,00
04/7/2006	9,2200	0,00%	9,1100	9,2200	8,8400	1.118	10.101,02
03/7/2006	9,2200	0,00%	9,1100	9,2200	8,7700	1.610	14.463,60
30/6/2006	9,2200	4,30%	9,0100	9,2800	9,0100	6.943	63.582,01
29/6/2006	8,8400	1,96%	8,4200	9,0100	8,4200	15.421	135.330,24
28/6/2006	8,6700	0,00%	8,4900	8,6700	8,3200	2.989	25.410,08
27/6/2006	8,6700	0,00%	8,4200	8,7700	8,3200	3.413	29.155,45
26/6/2006	8,6700	0,00%	8,3200	8,6700	8,3200	1.186	10.068,52
23/6/2006	8,6700	-1,14%	8,4200	8,7700	8,2500	5.083	43.082,71
22/6/2006	8,7700	1,15%	8,7700	9,0100	8,6700	2.818	24.774,52
21/6/2006	8,6700	-1,14%	8,6700	8,7700	8,3200	3.803	32.266,28
20/6/2006	8,7700	1,15%	8,6700	8,7700	8,4200	2.186	18.680,26
19/6/2006	8,6700	5,09%	8,2500	8,6700	8,2500	3.685	31.626,31
16/6/2006	8,2500	-0,84%	8,6700	8,6700	8,1500	7.565	63.673,88
15/6/2006	8,3200	9,04%	7,9100	8,3200	7,9100	14.176	116.186,98
14/6/2006	7,6300	0,93%	7,6300	7,8100	7,3900	7.719	58.679,19
13/6/2006	7,5600	-8,36%	7,7400	7,8100	7,3900	19.564	148.226,74
09/6/2006	8,2500	2,10%	8,2500	8,6000	8,2500	17.802	149.493,00
08/6/2006	8,0800	-4,04%	7,9100	8,3200	7,9100	9.486	77.001,70
07/6/2006	8,4200	-0,82%	8,2500	8,6700	8,2500	12.684	106.848,23
06/6/2006	8,4900	-6,81%	8,6700	9,1100	8,4900	15.577	136.939,72
05/6/2006	9,1100	-1,83%	9,2800	9,2800	8,7700	3.730	34.307,96
02/6/2006	9,2800	0,65%	9,3900	9,4600	9,1100	3.125	28.896,70
01/6/2006	9,2200	-1,81%	9,2200	9,4600	9,0100	10.712	99.044,88
31/5/2006	9,3900	1,84%	9,2200	9,4600	9,1100	10.513	97.375,38
30/5/2006	9,2200	-3,56%	9,2800	9,3900	9,1100	5.132	47.427,20
29/5/2006	9,5600	-1,75%	9,7300	9,9000	9,4600	3.771	36.576,66
26/5/2006	9,7300	2,85%	9,7300	9,9000	9,4600	7.027	68.001,55
25/5/2006	9,4600	1,94%	9,3900	9,6300	9,1100	4.892	45.943,69
24/5/2006	9,2800	-6,26%	9,9000	9,9000	8,9400	13.948	128.648,67
23/5/2006	9,9000	4,65%	9,4600	9,9700	9,4600	7.918	77.343,61
22/5/2006	9,4600	-9,21%	10,0800	10,0800	9,4600	16.551	158.971,00
19/5/2006	10,4200	0,97%	10,3200	10,6600	10,2500	6.463	67.175,60
18/5/2006	10,3200	-4,09%	10,3200	10,5900	9,9000	11.636	118.858,08
17/5/2006	10,7600	-6,03%	11,6200	11,8000	10,6600	10.512	119.010,63
16/5/2006	11,4500	3,06%	11,1100	11,4500	10,7600	10.681	118.204,75
15/5/2006	11,1100	-3,81%	11,2800	11,3800	11,1100	4.230	47.401,92
12/5/2006	11,5500	-0,60%	11,6200	11,9000	11,3800	7.734	90.364,77
11/5/2006	11,6200	2,11%	11,3800	11,8000	11,1100	10.247	117.509,21
10/5/2006	11,3800	-1,47%	11,5500	11,6200	11,2800	4.686	53.789,88
09/5/2006	11,5500	-2,94%	12,0700	12,4100	11,4500	20.467	243.029,60
08/5/2006	11,9000	3,93%	11,7300	12,0700	11,6200	21.355	252.334,14
05/5/2006	11,4500	-0,87%	11,5500	11,6200	11,2800	11.137	127.548,18
04/5/2006	11,5500	0,87%	11,6200	11,6200	11,2800	11.476	132.538,90
03/5/2006	11,4500	-0,87%	11,5500	11,5500	11,1100	10.727	122.046,80
02/5/2006	11,5500	5,58%	11,2100	11,7300	11,2100	27.156	311.184,65
28/4/2006	10,9400	1,67%	10,7600	10,9400	10,7600	3.765	40.802,44
27/4/2006	10,7600	2,57%	10,4900	10,9400	10,2500	11.571	122.910,46
26/4/2006	10,4900	3,45%	9,9700	10,5900	9,9700	13.339	138.924,09
25/4/2006	10,1400	-2,69%	10,2500	10,3200	9,9000	3.153	31.969,06
20/4/2006	10,4200	-0,67%	10,4900	10,6600	10,3200	2.823	29.670,79
19/4/2006	10,4900	0,67%	10,4200	10,6600	10,4200	6.650	69.817,39
18/4/2006	10,4200	-2,25%	10,4900	10,6600	10,3200	3.123	32.765,90
13/4/2006	10,6600	-0,93%	10,6600	10,7600	10,5900	3.754	40.079,79
12/4/2006	10,7600	-0,65%	10,8300	11,2100	10,7600	9.641	105.505,73
11/4/2006	10,8300	-3,39%	11,2800	11,2800	10,7600	7.388	81.658,62
10/4/2006	11,2100	0,00%	11,2100	11,5500	11,2100	8.017	90.724,36
07/4/2006	11,2100	1,54%	11,0400	11,5500	11,0400	27.806	314.432,62
06/4/2006	11,0400	4,25%	11,0400	11,0400	10,6600	13.939	151.820,09
05/4/2006	10,5900	-0,66%	10,5900	10,8300	10,4900	2.591	27.598,95
04/4/2006	10,6600	-0,93%	10,7600	10,8300	10,4900	4.938	52.775,14
03/4/2006	10,7600	-1,65%	10,9400	10,9400	10,7600	2.222	23.948,05
31/3/2006	10,9400	-3,01%	11,2100	11,5500	10,8300	11.211	125.237,24
30/3/2006	11,2800	7,53%	10,6600	11,3800	10,4900	22.431	249.791,80
29/3/2006	10,4900	1,65%	10,4900	10,4900	10,3200	2.041	21.244,24
28/3/2006	10,3200	-5,67%	10,4200	10,5900	10,3200	3.888	40.445,06
27/3/2006	10,9400	0,00%	10,5900	11,1100	10,4200	4.492	47.978,49
24/3/2006	10,9400	0,00%	11,0400	11,2100	10,7600	10.085	111.043,00
23/3/2006	10,9400	2,63%	10,9400	11,0400	10,6600	2.288	24.837,34
22/3/2006	10,6600	-4,05%	10,7600	10,7600	10,5900	1.727	18.397,38
21/3/2006	11,1100	-0,89%	11,3800	11,3800	11,1100	3.179	35.536,40
20/3/2006	11,2100	5,85%	10,5900	11,2800	10,5900	15.716	174.122,21
17/3/2006	10,5900	-1,58%	10,7600	11,1100	10,4900	5.897	63.695,20
16/3/2006	10,7600	4,26%	10,7600	10,7600	10,4900	12.551	134.017,18
15/3/2006	10,3200	2,38%	10,3200	10,4900	10,1400	7.306	75.102,04
14/3/2006	10,0800	-4,82%	10,4900	10,4900	9,9700	11.039	112.548,16
13/3/2006	10,5900	-1,58%	10,6600	10,6600	10,4200	3.127	32.998,50
10/3/2006	10,7600	-0,65%	10,9400	10,9400	10,4200	6.939	74.031,73
09/3/2006	10,8300	3,24%	10,9400	11,0400	10,6600	26.548	289.125,84
08/3/2006	10,4900	5,96%	9,0100	10,7600	9,0100	27.541	267.177,65
07/3/2006	9,9000	-10,33%	10,4200	10,5900	9,9000	25.079	253.130,46
03/3/2006	11,0400	-1,52%	11,2100	11,2100	10,7600	11.575	126.936,80
02/3/2006	11,2100	-4,43%	11,7300	11,7300	10,8300	19.171	213.928,93
01/3/2006	11,7300	-4,71%	12,3100	12,3100	11,4500	11.487	135.308,74
28/2/2006	12,3100	1,40%	11,9700	12,4100	11,8000	13.595	166.273,72
27/2/2006	12,1400	-5,60%	12,4800	12,4800	11,8000	22.037	266.907,63
24/2/2006	12,8600	-0,54%	12,5900	12,8600	12,5900	8.464	107.873,72
23/2/2006	12,9300	-2,05%	13,2700	13,2700	12,6500	10.711	137.480,50
22/2/2006	13,2000	-0,53%	13,2700	13,4500	13,0300	16.914	225.284,97
21/2/2006	13,2700	3,19%	13,1000	13,2700	12,7600	23.413	305.991,76
20/2/2006	12,8600	-0,54%	12,9300	13,2700	12,7600	8.879	115.050,80
17/2/2006	12,9300	2,70%	13,1000	13,1000	12,6500	15.547	200.327,81
16/2/2006	12,5900	-3,38%	13,2000	13,3800	12,4800	16.825	216.931,52
15/2/2006	13,0300	-3,84%	13,6200	13,6200	12,9300	31.895	421.577,26
14/2/2006	13,5500	-1,24%	13,7200	13,7900	13,5500	15.974	217.965,84
13/2/2006	13,7200	-2,90%	14,0600	14,0600	13,5500	24.289	332.512,25
10/2/2006	14,1300	0,00%	14,3000	14,5800	14,1300	24.266	348.048,88
09/2/2006	14,1300	2,99%	14,2400	14,3000	13,8900	62.542	883.595,52
08/2/2006	13,7200	0,00%	13,7200	14,2400	13,7200	30.352	421.125,49
07/2/2006	13,7200	0,00%	13,8900	14,0600	13,2700	42.882	580.848,60
06/2/2006	13,7200	0,00%	13,7900	13,9600	13,6200	30.776	424.220,70
03/2/2006	13,7200	0,00%	13,7900	14,2400	13,4500	36.950	513.189,14
02/2/2006	13,7200	5,30%	13,3800	13,7900	13,2700	79.623	1.080.900,17
01/2/2006	13,0300	1,32%	13,1000	13,3800	12,8600	35.054	460.454,18
31/1/2006	12,8600	3,04%	12,9300	13,2700	12,8600	58.365	757.973,69
30/1/2006	12,4800	1,96%	12,4800	12,9300	12,3100	30.860	387.890,45
27/1/2006	12,2400	-1,37%	12,4100	12,6500	12,1400	18.126	224.844,32
26/1/2006	12,4100	-5,98%	13,2700	13,4500	12,3100	37.789	490.881,75
25/1/2006	13,2000	2,64%	13,2700	13,5500	12,9300	78.368	1.037.565,87
24/1/2006	12,8600	6,55%	12,4100	13,1000	12,3100	84.546	1.075.017,54
23/1/2006	12,0700	2,29%	11,8000	12,0700	11,5500	26.986	320.222,75
20/1/2006	11,8000	2,16%	11,8000	12,2400	11,6200	54.853	653.963,02
19/1/2006	11,5500	3,03%	11,5500	11,8000	11,2800	46.158	534.611,56
18/1/2006	11,2100	-3,53%	11,2100	11,4500	11,1100	23.361	262.256,76
17/1/2006	11,6200	-3,73%	12,2400	12,3100	11,4500	43.633	517.124,97
16/1/2006	12,0700	2,29%	12,3100	12,6500	11,9700	55.140	678.127,86
13/1/2006	11,8000	3,06%	11,6200	12,1400	11,6200	71.288	848.724,98
12/1/2006	11,4500	2,14%	11,2800	11,7300	11,1100	34.986	398.597,71
11/1/2006	11,2100	-4,43%	12,0700	12,1400	11,2100	29.384	340.181,40
10/1/2006	11,7300	3,08%	11,3800	11,8000	11,2100	43.419	499.431,15
09/1/2006	11,3800	-5,72%	12,4100	12,4800	11,2100	60.261	717.737,71
05/1/2006	12,0700	13,98%	11,1100	12,3100	11,1100	117.913	1.374.992,28
04/1/2006	10,5900	2,62%	10,4200	10,7600	10,2500	19.931	208.670,73
03/1/2006	10,3200	0,00%	10,7600	10,7600	10,3200	25.612	267.876,22
02/1/2006	10,3200	2,38%	10,4900	10,8300	10,3200	39.718	419.509,57
30/12/2005	10,0800	-2,33%	10,2500	10,4200	9,9700	23.496	239.274,70
29/12/2005	10,3200	-4,71%	11,2100	11,2100	10,0800	30.669	319.748,84
28/12/2005	10,8300	-2,52%	11,2800	11,5500	10,7600	47.518	537.894,68
27/12/2005	11,1100	2,59%	11,2100	11,3800	10,8300	59.570	662.472,06
23/12/2005	10,8300	1,59%	10,4900	11,2800	10,3200	56.748	625.894,93
22/12/2005	10,6600	-2,56%	11,2100	11,3800	10,4900	67.824	740.796,39
21/12/2005	10,9400	20,09%	9,3900	10,9400	9,3900	122.827	1.293.263,01
20/12/2005	9,1100	0,00%	9,2800	9,3900	9,0100	14.626	134.441,10
19/12/2005	9,1100	0,00%	9,1100	9,2800	8,9400	6.757	61.470,24
16/12/2005	9,1100	-1,83%	9,3900	9,4600	9,0100	4.345	39.977,02
15/12/2005	9,2800	5,82%	8,8400	9,3900	8,8400	16.313	149.943,24
14/12/2005	8,7700	1,15%	8,6700	9,0100	8,6700	8.254	73.063,24
13/12/2005	8,6700	0,00%	8,7700	8,7700	8,6700	5.343	46.525,26
12/12/2005	8,6700	-1,14%	8,7700	8,7700	8,6700	5.922	51.811,80
09/12/2005	8,7700	1,15%	8,7700	8,8400	8,6700	7.773	68.320,93
08/12/2005	8,6700	-1,92%	8,8400	8,9400	8,6700	6.659	58.325,88
07/12/2005	8,8400	1,96%	8,6700	8,8400	8,6700	4.401	38.634,26
06/12/2005	8,6700	0,00%	8,6700	8,8400	8,6700	6.718	59.005,55
05/12/2005	8,6700	-4,83%	8,9400	8,9400	8,6700	8.212	72.182,50
02/12/2005	9,1100	3,05%	8,8400	9,1100	8,8400	4.278	38.398,63
01/12/2005	8,8400	-1,12%	8,8400	9,1100	8,8400	4.036	36.117,57
30/11/2005	8,9400	1,94%	8,7700	8,9400	8,7700	6.308	55.602,88
29/11/2005	8,7700	-3,73%	9,1100	9,1100	8,7700	8.953	79.613,26
28/11/2005	9,1100	0,00%	9,1100	9,2200	9,0100	4.315	39.366,72
25/11/2005	9,1100	-2,98%	9,3900	9,3900	9,1100	4.956	45.776,30
24/11/2005	9,3900	1,19%	9,2200	9,3900	9,2200	3.726	34.633,04
23/11/2005	9,2800	-1,17%	9,3900	9,4600	9,2800	4.276	40.062,80
22/11/2005	9,3900	0,00%	9,4600	9,4600	9,3900	5.974	56.299,45
21/11/2005	9,3900	0,00%	9,3900	9,4600	9,2200	5.047	47.205,54
18/11/2005	9,3900	-0,74%	9,3900	9,5600	9,2800	10.030	94.278,42
17/11/2005	9,4600	0,75%	9,5600	9,6300	9,3900	11.924	113.049,77
16/11/2005	9,3900	1,84%	9,2200	9,4600	9,1100	5.528	51.438,27
15/11/2005	9,2200	-0,65%	9,2200	9,3900	9,2200	4.467	41.383,70
14/11/2005	9,2800	-1,17%	9,4600	9,4600	9,2200	9.512	88.752,95
11/11/2005	9,3900	1,19%	9,4600	9,4600	9,2200	6.607	61.995,80
10/11/2005	9,2800	-2,93%	9,7300	9,7300	9,2200	13.034	122.226,34
09/11/2005	9,5600	-1,75%	9,7300	9,7300	9,4600	7.066	67.768,14
08/11/2005	9,7300	-2,41%	9,9000	9,9700	9,5600	7.706	75.483,92
07/11/2005	9,9700	-3,39%	10,4200	10,4200	9,8000	5.045	50.705,09
04/11/2005	10,3200	1,78%	10,1400	10,5900	9,9000	20.090	207.762,20
03/11/2005	10,1400	2,42%	9,9700	10,3200	9,9000	24.264	245.758,87
02/11/2005	9,9000	0,00%	9,9000	10,2500	9,6300	22.183	222.874,73
01/11/2005	9,9000	3,56%	9,8000	9,9000	9,6300	16.316	160.264,79
31/10/2005	9,5600	-2,45%	9,9000	9,9700	9,5600	7.717	75.158,78
27/10/2005	9,8000	6,29%	9,2200	9,9700	9,1100	33.387	323.026,40
26/10/2005	9,2200	-2,54%	9,4600	9,5600	9,2200	7.933	74.246,50
25/10/2005	9,4600	-2,77%	9,9000	9,9000	9,4600	11.641	111.944,14
24/10/2005	9,7300	1,04%	9,5600	10,1400	9,3900	20.883	204.937,61
21/10/2005	9,6300	-2,73%	9,7300	10,2500	9,6300	19.541	193.245,12
20/10/2005	9,9000	5,43%	9,4600	10,2500	9,4600	73.505	722.824,42
19/10/2005	9,3900	4,22%	8,8400	9,4600	8,6700	22.443	203.963,64
18/10/2005	9,0100	7,01%	8,6000	9,3900	8,6000	39.949	361.241,80
17/10/2005	8,4200	0,00%	8,3200	8,6000	8,3200	3.519	29.907,10
14/10/2005	8,4200	0,00%	8,4200	8,4900	8,3200	3.813	32.006,90
13/10/2005	8,4200	-2,09%	8,4900	8,6700	8,4200	4.173	35.592,70
12/10/2005	8,6000	3,37%	8,4900	8,6000	8,2500	5.957	50.590,42
11/10/2005	8,3200	0,85%	8,2500	8,4900	8,2500	3.798	31.835,26
10/10/2005	8,2500	-0,84%	8,4200	8,6000	8,2500	5.374	45.142,73
07/10/2005	8,3200	-1,19%	8,4200	8,4200	8,2500	28.232	235.935,52
06/10/2005	8,4200	1,20%	8,4200	8,4200	8,2500	7.049	59.029,60
05/10/2005	8,3200	-2,00%	8,4900	8,4900	8,3200	10.046	84.745,50
04/10/2005	8,4900	-2,08%	8,6000	8,6700	8,4900	10.804	93.236,92
03/10/2005	8,6700	-1,14%	8,6700	8,8400	8,6000	13.101	113.450,30
30/9/2005	8,7700	0,00%	8,8400	8,9400	8,6000	4.539	39.548,02
29/9/2005	8,7700	0,00%	8,7700	9,1100	8,6700	20.406	182.364,00
28/9/2005	8,7700	1,15%	8,6700	8,7700	8,6000	4.970	43.155,58
27/9/2005	8,6700	0,00%	8,6700	8,6700	8,4200	10.504	90.152,26
26/9/2005	8,6700	2,97%	8,6700	8,6700	8,4900	4.703	40.555,77
23/9/2005	8,4200	0,00%	8,6000	8,6700	8,4200	4.734	40.150,24
22/9/2005	8,4200	-0,82%	8,4900	8,6000	8,3200	3.464	29.330,98
21/9/2005	8,4900	-2,08%	8,6700	8,6700	8,3200	7.711	65.937,52
20/9/2005	8,6700	-3,02%	8,9400	8,9400	8,6700	2.780	24.577,86
19/9/2005	8,9400	-1,87%	9,1100	9,2200	8,8400	9.156	82.721,10
16/9/2005	9,1100	5,07%	8,6700	9,1100	8,6700	15.749	140.034,96
15/9/2005	8,6700	0,00%	8,6700	8,8400	8,6700	3.334	29.240,60
14/9/2005	8,6700	-1,92%	8,9400	8,9400	8,6700	10.567	92.527,92
13/9/2005	8,8400	0,80%	8,6700	9,1100	8,6700	10.256	91.057,10
12/9/2005	8,7700	1,15%	8,6700	8,8400	8,6000	5.690	49.557,22
09/9/2005	8,6700	-3,02%	8,9400	8,9400	8,6700	6.659	58.584,87
08/9/2005	8,9400	5,30%	8,4900	9,1100	8,4900	24.202	215.488,01
07/9/2005	8,4900	-2,08%	8,7700	8,9400	8,4900	4.264	37.269,40
06/9/2005	8,6700	5,09%	8,2500	8,7700	8,2500	16.260	139.892,23
05/9/2005	8,2500	0,00%	8,2500	8,4200	8,2500	4.654	38.637,30
02/9/2005	8,2500	1,23%	8,2500	8,3200	8,2500	5.373	44.556,70
01/9/2005	8,1500	0,00%	8,1500	8,2500	8,1500	9.568	77.993,50
31/8/2005	8,1500	0,87%	8,2500	8,2500	8,0800	5.592	45.843,91
30/8/2005	8,0800	-0,86%	8,1500	8,4200	8,0800	16.060	131.161,23
29/8/2005	8,1500	-4,00%	8,4900	8,4900	8,0800	10.675	87.721,30
26/8/2005	8,4900	-2,08%	8,6700	8,7700	8,1500	28.094	235.132,60
25/8/2005	8,6700	0,00%	8,6700	8,8400	8,6000	3.486	30.222,28
24/8/2005	8,6700	-3,02%	8,9400	8,9400	8,6700	5.808	50.557,30
23/8/2005	8,9400	-0,78%	9,0100	9,0100	8,6700	4.742	41.891,90
22/8/2005	9,0100	2,74%	8,6700	9,1100	8,6700	7.926	70.784,54
19/8/2005	8,7700	-1,90%	8,9400	9,1100	8,7700	4.802	43.003,02
18/8/2005	8,9400	5,30%	8,6700	8,9400	8,4900	6.189	54.141,80
17/8/2005	8,4900	-2,08%	8,6000	8,6000	8,4200	6.036	51.361,63
16/8/2005	8,6700	0,00%	8,8400	8,8400	8,6700	4.051	35.266,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%