Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

5,3800 €

-0,0400 (-0,74%)

Άνοιγμα 5,4200
Υψηλό 5,4200
Χαμηλό 5,2800

Όγκος 14.782
Τζίρος 78.939 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2006	2,6800	-0,74%	2,6900	2,7700	2,6700	41.750	113.269,40
25/8/2006	2,7000	-2,53%	2,7700	2,7900	2,7000	28.985	79.016,10
24/8/2006	2,7700	-0,72%	2,7700	2,8000	2,7300	18.885	52.091,55
23/8/2006	2,7900	-0,71%	2,8100	2,8400	2,7800	9.310	26.161,60
22/8/2006	2,8100	0,00%	2,8400	2,8400	2,7600	27.899	77.783,81
21/8/2006	2,8100	1,08%	2,7500	2,8400	2,7000	62.870	174.905,30
18/8/2006	2,7800	-1,07%	2,8000	2,8300	2,7700	23.260	64.802,40
17/8/2006	2,8100	-3,10%	2,9000	2,9200	2,8000	26.370	74.802,85
16/8/2006	2,9000	0,35%	2,8900	2,9200	2,8600	27.990	80.765,50
14/8/2006	2,8900	0,70%	2,9000	2,9100	2,8900	13.372	38.804,08
11/8/2006	2,8700	2,50%	2,8400	2,9100	2,8000	61.080	175.503,06
10/8/2006	2,8000	-2,10%	2,8600	2,8800	2,7900	66.575	187.812,85
09/8/2006	2,8600	1,06%	2,8600	2,8600	2,7900	11.845	33.589,50
08/8/2006	2,8300	0,00%	2,8300	2,9200	2,8200	56.101	160.618,85
07/8/2006	2,8300	1,43%	2,7700	2,8900	2,7600	52.467	149.053,31
04/8/2006	2,7900	2,57%	2,7500	2,7900	2,7100	25.655	70.927,69
03/8/2006	2,7200	-1,09%	2,7600	2,7800	2,7200	19.870	54.752,55
02/8/2006	2,7500	1,85%	2,7000	2,7800	2,6800	48.834	133.438,21
01/8/2006	2,7000	0,75%	2,7000	2,7400	2,6800	28.980	78.519,00
31/7/2006	2,6800	3,08%	2,6000	2,7000	2,6000	25.358	67.779,50
28/7/2006	2,6000	-1,14%	2,6300	2,6600	2,5900	38.930	101.733,20
27/7/2006	2,6300	0,77%	2,6100	2,6500	2,6000	37.980	99.649,00
26/7/2006	2,6100	-0,38%	2,6200	2,6200	2,5900	15.395	40.166,26
25/7/2006	2,6200	0,00%	2,6800	2,6800	2,6100	25.470	67.448,20
24/7/2006	2,6200	0,38%	2,5600	2,6300	2,5600	4.030	10.505,90
21/7/2006	2,6100	-0,38%	2,6200	2,6700	2,5600	38.830	101.853,91
20/7/2006	2,6200	3,56%	2,5600	2,6600	2,5600	11.290	29.459,10
19/7/2006	2,5300	0,00%	2,5700	2,6000	2,5000	37.832	96.653,65
18/7/2006	2,5300	2,43%	2,4900	2,5400	2,4900	9.310	23.441,90
17/7/2006	2,4700	-6,79%	2,6300	2,6300	2,4600	57.708	145.063,74
14/7/2006	2,6500	-2,57%	2,6400	2,7000	2,6200	28.265	,00
13/7/2006	2,7200	-2,86%	2,8000	2,8000	2,6700	15.535	,00
12/7/2006	2,8000	2,56%	2,8000	2,8200	2,7500	16.755	,00
11/7/2006	2,7300	0,00%	2,7400	2,8400	2,6900	62.976	,00
10/7/2006	2,7300	0,00%	2,6900	2,7600	2,6900	5.739	,00
07/7/2006	2,7300	0,37%	2,6900	2,8000	2,6900	34.832	,00
06/7/2006	2,7200	0,00%	2,7500	2,7800	2,7100	8.527	,00
05/7/2006	2,7200	-1,81%	2,7700	2,7900	2,7000	30.795	,00
04/7/2006	2,7700	2,59%	2,7300	2,8200	2,6900	47.795	,00
03/7/2006	2,7000	0,00%	2,7400	2,7900	2,6700	11.480	31.028,90
30/6/2006	2,7000	2,27%	2,7000	2,7300	2,6800	75.976	,00
29/6/2006	2,6400	1,15%	2,6400	2,6500	2,6100	14.843	,00
28/6/2006	2,6100	-0,76%	2,6100	2,6300	2,6000	4.730	,00
27/6/2006	2,6300	1,54%	2,5800	2,6400	2,5800	2.898	,00
26/6/2006	2,5900	-1,15%	2,6000	2,6500	2,5700	9.302	,00
23/6/2006	2,6200	-2,96%	2,6400	2,7000	2,6200	16.220	,00
22/6/2006	2,7000	1,89%	2,7100	2,7400	2,6900	23.061	,00
21/6/2006	2,6500	-1,85%	2,7000	2,7300	2,6300	14.565	,00
20/6/2006	2,7000	1,89%	2,6000	2,7000	2,6000	25.745	,00
19/6/2006	2,6500	1,92%	2,6400	2,7100	2,6000	52.118	,00
16/6/2006	2,6000	-3,70%	2,7800	2,7800	2,5900	63.715	,00
15/6/2006	2,7000	5,88%	2,6200	2,7200	2,6100	64.611	,00
14/6/2006	2,5500	0,00%	2,5200	2,5900	2,4700	37.590	,00
13/6/2006	2,5500	-4,49%	2,5700	2,5800	2,4400	65.123	,00
09/6/2006	2,6700	1,52%	2,6300	2,7600	2,6300	137.398	,00
08/6/2006	2,6300	-3,66%	2,5800	2,7000	2,5300	25.609	,00
07/6/2006	2,7300	0,00%	2,7300	2,7700	2,5700	30.835	,00
06/6/2006	2,7300	-7,46%	2,8700	2,9000	2,7100	47.315	,00
05/6/2006	2,9500	-2,32%	2,8600	3,0000	2,8600	27.485	,00
02/6/2006	3,0200	-0,66%	3,0400	3,0400	2,9200	19.325	,00
01/6/2006	3,0400	-1,30%	3,0000	3,1000	2,9700	37.798	,00
31/5/2006	3,0800	6,21%	2,9600	3,1400	2,9600	76.233	,00
30/5/2006	2,9000	-4,61%	2,9700	2,9700	2,8900	22.498	,00
29/5/2006	3,0400	-1,30%	3,1200	3,1200	3,0000	16.920	,00
26/5/2006	3,0800	1,32%	3,0800	3,1200	3,0400	17.660	,00
25/5/2006	3,0400	3,40%	2,9400	3,0600	2,9400	12.755	,00
24/5/2006	2,9400	-5,16%	3,1000	3,1000	2,9400	24.228	,00
23/5/2006	3,1000	6,53%	2,9000	3,1000	2,8900	41.465	,00
22/5/2006	2,9100	-7,32%	3,0400	3,0800	2,9000	59.906	,00
19/5/2006	3,1400	1,95%	3,1400	3,1800	3,0800	30.120	,00
18/5/2006	3,0800	-4,35%	3,1200	3,1800	2,9800	74.238	,00
17/5/2006	3,2200	-5,85%	3,4000	3,4200	3,1800	55.410	,00
16/5/2006	3,4200	-1,72%	3,4800	3,4800	3,4000	33.442	,00
15/5/2006	3,4800	-2,79%	3,5600	3,5600	3,4400	30.883	,00
12/5/2006	3,5800	0,00%	3,5800	3,6000	3,5200	49.050	,00
11/5/2006	3,5800	4,07%	3,4200	3,5800	3,3800	80.825	,00
10/5/2006	3,4400	-2,27%	3,5600	3,5800	3,4200	45.285	,00
09/5/2006	3,5200	-0,56%	3,5800	3,6200	3,4600	47.620	,00
08/5/2006	3,5400	1,72%	3,5000	3,6000	3,4600	92.711	,00
05/5/2006	3,4800	-1,14%	3,5200	3,5400	3,4400	24.233	,00
04/5/2006	3,5200	2,33%	3,5000	3,5400	3,5000	56.251	,00
03/5/2006	3,4400	0,58%	3,4400	3,4800	3,4200	41.935	,00
02/5/2006	3,4200	3,64%	3,3600	3,4400	3,3600	58.149	,00
28/4/2006	3,3000	-0,60%	3,3000	3,4400	3,2800	70.732	,00
27/4/2006	3,3200	-2,92%	3,4200	3,4200	3,2800	34.950	,00
26/4/2006	3,4200	1,18%	3,3800	3,4800	3,3600	58.350	,00
25/4/2006	3,3800	-4,52%	3,4400	3,4800	3,3000	57.652	,00
20/4/2006	3,5400	-0,56%	3,5600	3,5800	3,5000	22.975	,00
19/4/2006	3,5600	-1,66%	3,7000	3,7000	3,5200	82.645	,00
18/4/2006	3,6200	2,84%	3,5400	3,6800	3,5400	139.534	,00
13/4/2006	3,5200	0,57%	3,5200	3,5800	3,4800	60.024	,00
12/4/2006	3,5000	0,00%	3,5200	3,6400	3,4800	168.870	,00
11/4/2006	3,5000	1,74%	3,3800	3,5400	3,3600	144.070	,00
10/4/2006	3,4400	2,99%	3,4200	3,4600	3,4000	119.563	,00
07/4/2006	3,3400	5,70%	3,2000	3,4000	3,2000	310.702	,00
06/4/2006	3,1600	1,94%	3,1800	3,2200	3,1200	112.053	,00
05/4/2006	3,1000	0,00%	3,1000	3,1400	3,0400	137.990	,00
04/4/2006	3,1000	-2,52%	3,2000	3,2600	3,0600	145.581	,00
03/4/2006	3,1800	0,63%	3,1600	3,2000	3,0400	125.310	,00
31/3/2006	3,1600	0,00%	3,1000	3,1800	3,1000	22.376	,00
30/3/2006	3,1600	0,64%	3,1800	3,2000	3,0800	63.885	,00
29/3/2006	3,1400	-0,63%	3,1600	3,2000	3,1200	12.630	,00
28/3/2006	3,1600	-2,47%	3,2000	3,2000	3,0600	19.520	,00
27/3/2006	3,2400	-2,41%	3,2800	3,2800	3,2200	12.232	,00
24/3/2006	3,3200	3,11%	3,1800	3,4400	3,1800	52.670	,00
23/3/2006	3,2200	-0,62%	3,2600	3,2600	3,2000	10.835	,00
22/3/2006	3,2400	0,00%	3,2400	3,2400	3,1400	13.920	,00
21/3/2006	3,2400	-0,61%	3,2600	3,3000	3,2200	24.640	,00
20/3/2006	3,2600	2,52%	3,2200	3,2600	3,1800	35.570	,00
17/3/2006	3,1800	-0,62%	3,2200	3,2800	3,1600	28.700	,00
16/3/2006	3,2000	3,23%	3,1000	3,2400	3,1000	52.790	,00
15/3/2006	3,1000	1,97%	3,0800	3,1600	3,0600	32.135	,00
14/3/2006	3,0400	-3,18%	3,1000	3,1000	3,0200	38.865	,00
13/3/2006	3,1400	-1,26%	3,2000	3,2000	3,1000	29.335	,00
10/3/2006	3,1800	0,00%	3,2200	3,2200	3,1200	25.942	,00
09/3/2006	3,1800	5,30%	3,1600	3,2600	3,1400	89.429	,00
08/3/2006	3,0200	2,72%	2,9000	3,0400	2,8000	101.370	,00
07/3/2006	2,9400	-6,37%	2,9900	3,0600	2,9200	127.964	,00
03/3/2006	3,1400	1,29%	3,1000	3,1600	3,0400	80.730	,00
02/3/2006	3,1000	-4,32%	3,2400	3,2400	3,0200	150.042	,00
01/3/2006	3,2400	-5,26%	3,4200	3,4200	3,2000	128.500	,00
28/2/2006	3,4200	0,59%	3,4000	3,5200	3,4000	54.825	,00
27/2/2006	3,4000	-6,59%	3,5600	3,5800	3,3600	63.414	,00
24/2/2006	3,6400	-2,15%	3,6800	3,7000	3,6400	30.985	,00
23/2/2006	3,7200	0,54%	3,6800	3,7200	3,6200	45.710	,00
22/2/2006	3,7000	0,00%	3,7600	3,8600	3,7000	68.676	,00
21/2/2006	3,7000	-1,60%	3,7800	3,8200	3,6800	56.660	,00
20/2/2006	3,7600	-0,53%	3,7800	3,8000	3,6200	30.120	,00
17/2/2006	3,7800	1,61%	3,7200	3,8000	3,6400	55.220	,00
16/2/2006	3,7200	0,54%	3,7400	3,7600	3,5600	136.260	,00
15/2/2006	3,7000	-4,64%	3,9200	3,9200	3,6600	117.515	,00
14/2/2006	3,8800	1,04%	3,8400	3,9600	3,8000	94.201	,00
13/2/2006	3,8400	-3,03%	4,0000	4,0000	3,8200	93.092	,00
10/2/2006	3,9600	-1,00%	4,0000	4,0400	3,9200	78.390	,00
09/2/2006	4,0000	-1,96%	4,1200	4,1400	3,9200	95.607	,00
08/2/2006	4,0800	0,99%	4,0800	4,2200	4,0600	149.000	,00
07/2/2006	4,0400	2,02%	4,0600	4,1000	3,9000	118.331	,00
06/2/2006	3,9600	4,21%	3,9200	3,9800	3,8800	98.852	,00
03/2/2006	3,8000	-1,55%	3,9000	4,0000	3,7600	92.897	,00
02/2/2006	3,8600	-3,02%	4,0400	4,0400	3,8400	66.046	,00
01/2/2006	3,9800	1,02%	4,0000	4,0800	3,8800	61.605	,00
31/1/2006	3,9400	3,14%	3,9600	4,1000	3,9200	155.787	,00
30/1/2006	3,8200	2,69%	3,7800	3,9200	3,7600	163.390	,00
27/1/2006	3,7200	-3,63%	3,8600	3,8600	3,7000	72.170	,00
26/1/2006	3,8600	-2,53%	3,9600	4,1000	3,8000	155.365	,00
25/1/2006	3,9600	-1,98%	4,0600	4,1800	3,8400	264.100	,00
24/1/2006	4,0400	9,78%	3,8000	4,1600	3,7800	416.879	,00
23/1/2006	3,6800	5,75%	3,5600	3,7600	3,5400	440.481	,00
20/1/2006	3,4800	5,45%	3,3000	3,6000	3,3000	307.111	,00
19/1/2006	3,3000	4,43%	3,1600	3,3000	3,1000	90.706	,00
18/1/2006	3,1600	-1,86%	3,1400	3,1600	3,0600	31.611	,00
17/1/2006	3,2200	-0,62%	3,1800	3,3000	3,1800	102.928	,00
16/1/2006	3,2400	4,52%	3,1200	3,2400	3,1200	86.810	,00
13/1/2006	3,1000	1,31%	3,0400	3,1200	3,0400	32.060	,00
12/1/2006	3,0600	0,00%	3,0600	3,1200	3,0400	53.560	,00
11/1/2006	3,0600	-2,55%	3,1600	3,1600	3,0400	38.179	,00
10/1/2006	3,1400	0,64%	3,1200	3,1600	3,0600	42.420	,00
09/1/2006	3,1200	-0,64%	3,2400	3,3400	3,0800	86.040	,00
05/1/2006	3,1400	5,02%	3,0200	3,2800	3,0000	164.237	,00
04/1/2006	2,9900	-0,99%	3,0200	3,0400	2,9800	25.198	,00
03/1/2006	3,0200	2,37%	2,9700	3,0400	2,9700	43.020	,00
02/1/2006	2,9500	1,72%	2,9200	3,0000	2,9200	24.894	,00
30/12/2005	2,9000	1,40%	2,9000	2,9000	2,8400	19.145	,00
29/12/2005	2,8600	0,70%	2,8700	2,9300	2,8600	40.259	,00
28/12/2005	2,8400	0,35%	2,8300	2,9000	2,8300	19.540	,00
27/12/2005	2,8300	2,17%	2,8000	2,8500	2,8000	26.832	,00
23/12/2005	2,7700	-1,77%	2,8100	2,8200	2,7700	22.586	,00
22/12/2005	2,8200	-2,76%	2,9200	2,9200	2,8000	14.440	,00
21/12/2005	2,9000	1,40%	2,8600	2,9100	2,8500	38.590	,00
20/12/2005	2,8600	1,06%	2,8600	2,8800	2,8400	51.330	,00
19/12/2005	2,8300	7,20%	2,6900	2,8400	2,6800	42.480	,00
16/12/2005	2,6400	0,00%	2,6300	2,6800	2,6300	19.190	,00
15/12/2005	2,6400	1,93%	2,6100	2,6700	2,6000	33.700	,00
14/12/2005	2,5900	0,78%	2,5700	2,6300	2,5700	20.370	,00
13/12/2005	2,5700	0,39%	2,5600	2,6000	2,5600	34.490	,00
12/12/2005	2,5600	-2,29%	2,6200	2,6200	2,5400	91.480	,00
09/12/2005	2,6200	-1,13%	2,6500	2,6900	2,6100	25.890	,00
08/12/2005	2,6500	1,15%	2,6700	2,7200	2,6400	38.607	,00
07/12/2005	2,6200	1,16%	2,6200	2,7700	2,6100	73.137	,00
06/12/2005	2,5900	-1,89%	2,6500	2,6500	2,5500	42.022	,00
05/12/2005	2,6400	-2,58%	2,6800	2,6800	2,6200	36.248	,00
02/12/2005	2,7100	-2,52%	2,7500	2,7500	2,7100	20.020	,00
01/12/2005	2,7800	-0,71%	2,7900	2,7900	2,7500	5.536	,00
30/11/2005	2,8000	-1,41%	2,7800	2,8200	2,7700	11.010	,00
29/11/2005	2,8400	1,07%	2,7900	2,8400	2,7900	8.272	,00
28/11/2005	2,8100	-1,06%	2,8400	2,8400	2,8000	10.280	,00
25/11/2005	2,8400	0,71%	2,8700	2,8700	2,8000	9.150	,00
24/11/2005	2,8200	-0,70%	2,8400	2,8400	2,8100	14.640	,00
23/11/2005	2,8400	-3,07%	2,8800	2,9100	2,8400	15.070	,00
22/11/2005	2,9300	0,34%	2,9200	2,9300	2,8500	11.970	,00
21/11/2005	2,9200	-0,68%	2,9500	2,9500	2,9000	22.240	,00
18/11/2005	2,9400	-0,68%	2,9600	2,9700	2,9300	18.320	,00
17/11/2005	2,9600	0,00%	2,9500	3,0000	2,9300	12.510	,00
16/11/2005	2,9600	-0,34%	2,9900	3,0000	2,9400	14.340	,00
15/11/2005	2,9700	-0,34%	3,0200	3,0200	2,9400	13.120	,00
14/11/2005	2,9800	1,71%	2,9300	3,0400	2,8700	38.100	,00
11/11/2005	2,9300	2,09%	2,8900	2,9500	2,8900	11.630	,00
10/11/2005	2,8700	-3,04%	2,9300	2,9300	2,8700	18.803	,00
09/11/2005	2,9600	-1,00%	3,0000	3,0000	2,9600	20.950	,00
08/11/2005	2,9900	0,34%	2,9800	3,0000	2,9600	59.476	,00
07/11/2005	2,9800	2,05%	2,9300	3,0400	2,9300	170.440	,00
04/11/2005	2,9200	4,29%	2,8500	2,9700	2,8500	108.641	,00
03/11/2005	2,8000	2,56%	2,7600	2,8500	2,7500	20.630	,00
02/11/2005	2,7300	-0,73%	2,7500	2,7800	2,7300	7.870	,00
01/11/2005	2,7500	-0,72%	2,7700	2,7700	2,7300	3.160	,00
31/10/2005	2,7700	-0,36%	2,8300	2,8300	2,7200	4.100	,00
27/10/2005	2,7800	1,46%	2,7400	2,7900	2,7100	4.420	,00
26/10/2005	2,7400	-1,08%	2,7700	2,8200	2,7200	26.540	,00
25/10/2005	2,7700	0,36%	2,7600	2,7800	2,7600	4.510	,00
24/10/2005	2,7600	-0,72%	2,7600	2,7900	2,7600	4.990	,00
21/10/2005	2,7800	-0,71%	2,7400	2,7800	2,7300	13.860	,00
20/10/2005	2,8000	3,70%	2,7600	2,8700	2,7400	35.120	,00
19/10/2005	2,7000	0,37%	2,6600	2,7400	2,6600	17.390	,00
18/10/2005	2,6900	0,75%	2,6700	2,7800	2,6500	10.370	,00
17/10/2005	2,6700	-0,37%	2,6600	2,7000	2,6300	10.730	,00
14/10/2005	2,6800	-0,74%	2,7000	2,7000	2,6400	4.230	,00
13/10/2005	2,7000	0,75%	2,6800	2,7100	2,6800	3.180	,00
12/10/2005	2,6800	1,13%	2,6500	2,7400	2,6400	13.260	,00
11/10/2005	2,6500	0,00%	2,6600	2,6700	2,6400	32.300	,00
10/10/2005	2,6500	-1,85%	2,7000	2,7000	2,6500	17.140	,00
07/10/2005	2,7000	0,00%	2,7100	2,7100	2,6900	5.870	,00
06/10/2005	2,7000	-3,23%	2,7200	2,7600	2,7000	6.980	,00
05/10/2005	2,7900	-1,06%	2,8000	2,8100	2,7400	15.010	,00
04/10/2005	2,8200	-1,40%	2,8600	2,8700	2,7900	8.350	,00
03/10/2005	2,8600	0,00%	2,8600	2,9000	2,8400	28.970	,00
30/9/2005	2,8600	-0,35%	2,8600	2,8900	2,8300	37.800	,00
29/9/2005	2,8700	7,89%	2,6600	2,8900	2,6600	113.670	,00
28/9/2005	2,6600	0,76%	2,6400	2,6600	2,6400	5.980	,00
27/9/2005	2,6400	1,93%	2,5700	2,6400	2,5500	9.910	,00
26/9/2005	2,5900	0,39%	2,5700	2,5900	2,5600	2.850	,00
23/9/2005	2,5800	-0,39%	2,5900	2,5900	2,5700	3.130	,00
22/9/2005	2,5900	-0,38%	2,6000	2,6000	2,5900	4.240	,00
21/9/2005	2,6000	-0,38%	2,6100	2,6100	2,6000	12.080	,00
20/9/2005	2,6100	0,00%	2,6100	2,6200	2,6000	5.530	,00
19/9/2005	2,6100	0,00%	2,6300	2,6600	2,6000	10.500	,00
16/9/2005	2,6100	0,38%	2,5600	2,6400	2,5600	3.380	,00
15/9/2005	2,6000	0,00%	2,6100	2,6100	2,6000	1.780	,00
14/9/2005	2,6000	-2,26%	2,6200	2,6500	2,6000	2.010	,00
13/9/2005	2,6600	1,92%	2,6200	2,6600	2,6000	5.860	,00
12/9/2005	2,6100	0,38%	2,6200	2,6600	2,6000	6.130	,00
09/9/2005	2,6000	-1,14%	2,6000	2,6200	2,6000	11.531	,00
08/9/2005	2,6300	0,00%	2,6000	2,6600	2,6000	8.450	,00
07/9/2005	2,6300	0,00%	2,6300	2,6800	2,6300	13.490	,00
06/9/2005	2,6300	3,14%	2,5200	2,6400	2,5100	12.750	,00
05/9/2005	2,5500	-0,39%	2,5700	2,5700	2,5100	8.090	,00
02/9/2005	2,5600	0,39%	2,5500	2,5600	2,5000	6.950	,00
01/9/2005	2,5500	2,00%	2,5000	2,5500	2,4900	15.290	,00
31/8/2005	2,5000	-0,40%	2,5100	2,5200	2,5000	13.398	,00
30/8/2005	2,5100	1,21%	2,5000	2,5200	2,5000	5.550	,00
29/8/2005	2,4800	0,00%	2,4800	2,4800	2,4700	12.590	,00
26/8/2005	2,4800	-1,98%	2,5200	2,5600	2,4700	4.320	,00
25/8/2005	2,5300	-0,39%	2,5300	2,5300	2,4300	19.956	,00
24/8/2005	2,5400	-1,55%	2,5800	2,5800	2,5400	21.090	,00
23/8/2005	2,5800	-0,39%	2,5900	2,6100	2,5800	22.510	,00
22/8/2005	2,5900	-0,38%	2,6200	2,6300	2,5900	7.802	,00
19/8/2005	2,6000	-0,38%	2,6100	2,6700	2,6000	10.910	,00
18/8/2005	2,6100	1,56%	2,5800	2,6200	2,5700	26.250	,00
17/8/2005	2,5700	-1,91%	2,6200	2,6600	2,5600	28.700	,00
16/8/2005	2,6200	-1,13%	2,6700	2,6700	2,6200	14.735	,00
12/8/2005	2,6500	-0,38%	2,6500	2,6900	2,6500	3.230	,00
11/8/2005	2,6600	0,76%	2,6300	2,7000	2,6300	14.350	,00
10/8/2005	2,6400	0,76%	2,7000	2,7000	2,6300	13.480	,00
09/8/2005	2,6200	-2,24%	2,6600	2,6800	2,6200	6.890	,00
08/8/2005	2,6800	1,52%	2,6500	2,6800	2,6200	9.140	,00
05/8/2005	2,6400	-0,75%	2,6600	2,6700	2,6400	23.990	,00
04/8/2005	2,6600	-1,48%	2,7000	2,7300	2,6600	21.010	,00
03/8/2005	2,7000	0,37%	2,6700	2,7200	2,6700	5.500	,00
02/8/2005	2,6900	2,28%	2,6300	2,8000	2,6300	29.060	,00
01/8/2005	2,6300	-0,75%	2,6500	2,6500	2,6200	12.580	,00
29/7/2005	2,6500	-2,93%	2,7500	2,7500	2,6500	19.130	,00
28/7/2005	2,7300	-1,09%	2,7800	2,8100	2,7300	29.850	,00
27/7/2005	2,7600	2,99%	2,7000	2,7900	2,6600	45.300	,00
26/7/2005	2,6800	2,29%	2,6400	2,6900	2,6200	22.200	,00
25/7/2005	2,6200	2,75%	2,5200	2,6300	2,5200	49.710	,00
22/7/2005	2,5500	-0,39%	2,5900	2,5900	2,5300	9.130	,00
21/7/2005	2,5600	1,99%	2,5200	2,5900	2,5100	27.330	,00
20/7/2005	2,5100	-0,40%	2,5200	2,5200	2,5100	9.738	,00
19/7/2005	2,5200	1,20%	2,4800	2,5400	2,4800	22.640	,00
18/7/2005	2,4900	-0,40%	2,5400	2,5400	2,4800	11.230	,00
15/7/2005	2,5000	0,40%	2,5100	2,5200	2,5000	7.930	,00
14/7/2005	2,4900	3,75%	2,4200	2,5500	2,4200	33.705	,00
13/7/2005	2,4000	-2,04%	2,4600	2,4700	2,4000	40.000	,00
12/7/2005	2,4500	-1,61%	2,4900	2,5100	2,4400	24.819	,00
11/7/2005	2,4900	3,75%	2,4200	2,5000	2,4100	37.557	,00
08/7/2005	2,4000	1,69%	2,4000	2,4300	2,4000	10.480	,00
07/7/2005	2,3600	-0,84%	2,4000	2,4400	2,3500	73.960	,00
06/7/2005	2,3800	4,39%	2,2800	2,4000	2,2800	27.710	,00
05/7/2005	2,2800	0,00%	2,2800	2,2900	2,2600	22.620	,00
04/7/2005	2,2800	1,33%	2,2600	2,2800	2,2500	12.710	,00
01/7/2005	2,2500	-0,88%	2,2400	2,2900	2,2400	14.728	,00
30/6/2005	2,2700	0,44%	2,2500	2,2700	2,2400	12.945	,00
29/6/2005	2,2600	-0,88%	2,2800	2,2900	2,2500	23.970	,00
28/6/2005	2,2800	-0,44%	2,2800	2,3000	2,2600	3.550	,00
27/6/2005	2,2900	-0,43%	2,3000	2,3100	2,2800	4.930	,00
24/6/2005	2,3000	-0,86%	2,2900	2,3100	2,2900	3.180	,00
23/6/2005	2,3200	1,31%	2,2900	2,3200	2,2700	12.340	,00
22/6/2005	2,2900	-1,29%	2,3200	2,3300	2,2800	9.070	,00
21/6/2005	2,3200	-2,93%	2,3800	2,3800	2,3000	6.830	,00
17/6/2005	2,3900	0,00%	2,3600	2,3900	2,3500	10.240	,00
16/6/2005	2,3900	0,00%	2,3400	2,4000	2,3400	5.950	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%