Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

-0,0300 (-0,76%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,9000

Όγκος 11.950
Τζίρος 46.934 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/4/2006	1,7700	0,00%	1,7700	1,8300	1,7500	68.050	121.802,80
25/4/2006	1,7700	-3,80%	1,7900	1,8300	1,7300	68.926	124.000,50
20/4/2006	1,8400	2,22%	1,8200	1,8400	1,7500	32.007	57.557,94
19/4/2006	1,8000	9,09%	1,6900	1,8700	1,6900	191.592	341.469,00
18/4/2006	1,6500	6,45%	1,5400	1,6800	1,5100	46.649	75.401,83
13/4/2006	1,5500	0,00%	1,5500	1,5500	1,5100	5.670	8.664,70
12/4/2006	1,5500	-1,90%	1,5400	1,5800	1,5400	12.649	19.539,80
11/4/2006	1,5800	0,00%	1,5600	1,5900	1,5200	10.653	16.669,80
10/4/2006	1,5800	0,00%	1,5900	1,6200	1,5800	35.911	57.046,22
07/4/2006	1,5800	1,28%	1,5400	1,5900	1,5400	21.493	33.643,82
06/4/2006	1,5600	3,31%	1,5500	1,5600	1,5100	24.603	37.738,90
05/4/2006	1,5100	2,03%	1,4800	1,5100	1,4700	13.847	20.581,94
04/4/2006	1,4800	0,68%	1,4700	1,4900	1,4500	22.302	32.775,86
03/4/2006	1,4700	0,00%	1,4700	1,4900	1,4700	10.428	15.377,00
31/3/2006	1,4700	-0,68%	1,5100	1,5200	1,4700	4.493	6.674,80
30/3/2006	1,4800	0,00%	1,4900	1,4900	1,4400	9.408	13.817,20
29/3/2006	1,4800	0,00%	1,4500	1,4800	1,4500	4.175	6.161,80
28/3/2006	1,4800	-1,99%	1,4700	1,4900	1,4500	20.654	30.324,00
27/3/2006	1,5100	-4,43%	1,6100	1,6100	1,5100	15.528	24.294,19
24/3/2006	1,5800	6,76%	1,4900	1,5800	1,4800	20.838	32.187,81
23/3/2006	1,4800	0,00%	1,5100	1,5100	1,4700	2.921	4.362,60
22/3/2006	1,4800	-1,99%	1,5100	1,5100	1,4700	9.622	14.234,00
21/3/2006	1,5100	-0,66%	1,5100	1,5200	1,4500	17.054	25.543,48
20/3/2006	1,5200	0,66%	1,5200	1,5200	1,4900	16.323	24.704,18
17/3/2006	1,5100	0,00%	1,5100	1,5200	1,4700	4.311	6.466,20
16/3/2006	1,5100	4,14%	1,4700	1,5200	1,4700	24.843	36.985,90
15/3/2006	1,4500	0,00%	1,4700	1,4700	1,4200	25.615	36.773,91
14/3/2006	1,4500	-4,61%	1,5100	1,5100	1,4500	10.382	15.145,68
13/3/2006	1,5200	0,66%	1,5100	1,5200	1,4500	20.604	30.707,80
10/3/2006	1,5100	-0,66%	1,5400	1,5400	1,4800	20.405	30.588,80
09/3/2006	1,5200	3,40%	1,5200	1,5600	1,4800	35.411	53.575,92
08/3/2006	1,4700	3,52%	1,4000	1,4800	1,3100	45.004	63.397,22
07/3/2006	1,4200	-7,79%	1,4700	1,5100	1,4000	27.549	39.809,80
03/3/2006	1,5400	1,99%	1,4700	1,5900	1,4700	30.327	45.861,80
02/3/2006	1,5100	-6,21%	1,5800	1,5800	1,4900	41.030	62.574,60
01/3/2006	1,6100	-4,73%	1,6800	1,6800	1,5800	26.097	42.052,29
28/2/2006	1,6900	2,42%	1,6300	1,7000	1,6300	11.091	18.640,28
27/2/2006	1,6500	-6,25%	1,7500	1,7500	1,6300	49.308	82.449,34
24/2/2006	1,7600	-3,30%	1,8200	1,8200	1,7500	25.153	44.429,14
23/2/2006	1,8200	0,00%	1,8700	1,8900	1,8200	74.135	137.665,23
22/2/2006	1,8200	3,41%	1,7700	1,8600	1,7700	71.039	128.877,65
21/2/2006	1,7600	0,57%	1,7700	1,8000	1,7000	46.955	82.930,33
20/2/2006	1,7500	1,74%	1,7200	1,7600	1,7200	12.171	21.093,73
17/2/2006	1,7200	0,00%	1,7200	1,7500	1,7000	28.734	49.447,35
16/2/2006	1,7200	0,00%	1,7500	1,7600	1,7000	32.012	55.223,84
15/2/2006	1,7200	-4,44%	1,8200	1,8200	1,7000	53.951	94.757,24
14/2/2006	1,8000	0,00%	1,8000	1,8200	1,7500	51.190	90.824,25
13/2/2006	1,8000	1,69%	1,7600	1,8600	1,7500	124.185	224.964,78
10/2/2006	1,7700	-3,28%	1,8000	1,8000	1,7000	240.550	420.782,40
09/2/2006	1,8300	-6,63%	1,9300	1,9400	1,8000	184.864	345.692,52
08/2/2006	1,9600	2,62%	1,9300	1,9600	1,8900	145.270	278.853,86
07/2/2006	1,9100	0,00%	1,9300	1,9800	1,8400	128.322	246.131,31
06/2/2006	1,9100	2,69%	1,8700	1,9300	1,8200	235.341	442.826,09
03/2/2006	1,8600	1,09%	1,8600	1,8700	1,7600	200.812	362.374,00
02/2/2006	1,8400	3,95%	1,8000	1,8400	1,7600	139.273	251.132,37
01/2/2006	1,7700	4,12%	1,7000	1,8000	1,7000	117.126	205.324,09
31/1/2006	1,7000	-1,73%	1,7300	1,7700	1,6600	58.804	100.893,20
30/1/2006	1,7300	2,37%	1,6800	1,7500	1,6800	31.300	53.174,50
27/1/2006	1,6900	2,42%	1,6800	1,7700	1,6200	78.272	132.868,16
26/1/2006	1,6500	-6,25%	1,7600	1,7600	1,6300	72.828	123.794,05
25/1/2006	1,7600	11,39%	1,5800	1,8200	1,5800	217.860	372.534,23
24/1/2006	1,5800	-3,07%	1,6600	1,6600	1,5800	44.989	72.159,10
23/1/2006	1,6300	-1,81%	1,5800	1,6500	1,5800	10.677	17.323,01
20/1/2006	1,6600	-1,19%	1,7200	1,7300	1,6200	81.355	137.833,31
19/1/2006	1,6800	5,66%	1,6500	1,6900	1,6200	141.576	236.012,17
18/1/2006	1,5900	4,61%	1,4800	1,6100	1,4400	90.077	137.551,18
17/1/2006	1,5200	-2,56%	1,5800	1,6200	1,4800	60.873	94.083,23
16/1/2006	1,5600	1,30%	1,5400	1,5900	1,5100	40.630	62.901,06
13/1/2006	1,5400	4,05%	1,4900	1,5600	1,4900	15.453	23.702,92
12/1/2006	1,4800	0,00%	1,4700	1,5100	1,4500	34.938	51.603,00
11/1/2006	1,4800	-5,13%	1,5600	1,5600	1,4700	35.082	53.326,20
10/1/2006	1,5600	-1,27%	1,5800	1,6100	1,5500	15.013	23.600,40
09/1/2006	1,5800	-3,07%	1,6600	1,6900	1,5500	57.306	92.033,65
05/1/2006	1,6300	0,00%	1,6300	1,6600	1,5800	31.165	50.149,30
04/1/2006	1,6300	-1,21%	1,5800	1,6500	1,5800	30.549	48.896,46
03/1/2006	1,6500	6,45%	1,5500	1,6600	1,5100	130.184	205.451,36
02/1/2006	1,5500	0,65%	1,5500	1,5800	1,5400	21.443	33.398,30
30/12/2005	1,5400	4,76%	1,4700	1,5500	1,4700	27.642	41.936,50
29/12/2005	1,4700	-14,53%	1,7000	1,7000	1,4500	218.128	343.905,04
28/12/2005	1,7200	-2,27%	1,7000	1,7500	1,6800	91.251	153.894,43
27/12/2005	1,7600	3,53%	1,7200	1,7700	1,6800	59.207	102.128,70
23/12/2005	1,7000	0,00%	1,6600	1,7000	1,6300	17.650	29.605,80
22/12/2005	1,7000	-1,16%	1,7200	1,7200	1,6300	33.018	54.856,50
21/12/2005	1,7200	-0,58%	1,7000	1,7200	1,6800	23.168	39.099,00
20/12/2005	1,7300	-1,14%	1,7600	1,7600	1,6900	39.169	68.093,30
19/12/2005	1,7500	8,70%	1,6100	1,7500	1,6100	78.463	132.184,20
16/12/2005	1,6100	3,87%	1,5400	1,6100	1,5400	27.162	42.664,14
15/12/2005	1,5500	-4,32%	1,5800	1,5900	1,5400	25.673	39.668,50
14/12/2005	1,6200	2,53%	1,6200	1,6200	1,5500	11.370	18.041,71
13/12/2005	1,5800	-4,24%	1,6100	1,6200	1,5800	16.586	26.395,05
12/12/2005	1,6500	1,85%	1,6100	1,6500	1,5900	14.977	24.271,80
09/12/2005	1,6200	0,62%	1,5900	1,6300	1,5500	13.811	21.936,00
08/12/2005	1,6100	1,26%	1,6100	1,6200	1,5500	39.283	62.101,20
07/12/2005	1,5900	2,58%	1,5500	1,5900	1,4900	11.698	18.076,30
06/12/2005	1,5500	0,00%	1,5100	1,5500	1,4800	18.507	28.152,70
05/12/2005	1,5500	-1,90%	1,5900	1,6100	1,5100	11.799	18.343,30
02/12/2005	1,5800	1,94%	1,5500	1,5900	1,5400	9.021	14.136,40
01/12/2005	1,5500	0,65%	1,5200	1,5600	1,5200	11.133	17.100,90
30/11/2005	1,5400	-3,14%	1,5600	1,5800	1,4900	24.972	38.436,34
29/11/2005	1,5900	-1,85%	1,5900	1,5900	1,5500	18.113	28.445,40
28/11/2005	1,6200	-0,61%	1,5900	1,6200	1,5900	6.516	10.420,80
25/11/2005	1,6300	1,24%	1,6100	1,6900	1,5600	51.568	83.685,90
24/11/2005	1,6100	3,21%	1,5600	1,6100	1,5400	13.410	21.090,90
23/11/2005	1,5600	-4,29%	1,6300	1,6300	1,5600	33.384	53.217,90
22/11/2005	1,6300	0,00%	1,6300	1,6300	1,5500	26.247	42.201,00
21/11/2005	1,6300	2,52%	1,5900	1,6300	1,5500	19.509	31.258,00
18/11/2005	1,5900	3,25%	1,5500	1,6100	1,5500	35.846	56.755,80
17/11/2005	1,5400	1,99%	1,5600	1,5600	1,4900	17.978	27.278,20
16/11/2005	1,5100	2,03%	1,4900	1,5600	1,4800	20.862	31.703,20
15/11/2005	1,4800	-8,64%	1,6200	1,6200	1,4700	112.086	172.406,10
14/11/2005	1,6200	-7,43%	1,6800	1,6900	1,5800	75.388	121.349,40
11/11/2005	1,7500	1,74%	1,7200	1,7500	1,6300	34.444	58.591,80
10/11/2005	1,7200	1,18%	1,6500	1,7300	1,6500	41.711	71.170,70
09/11/2005	1,7000	-10,05%	1,8900	1,8900	1,5600	217.113	376.927,90
08/11/2005	1,8900	7,39%	1,7500	1,8900	1,7200	55.664	101.344,60
07/11/2005	1,7600	-5,88%	1,8200	1,9000	1,7300	56.695	101.181,60
04/11/2005	1,8700	5,65%	1,7700	1,8900	1,7500	104.856	190.485,70
03/11/2005	1,7700	1,14%	1,7500	1,7900	1,7200	51.985	91.532,10
02/11/2005	1,7500	6,06%	1,6600	1,7500	1,6600	100.002	170.944,00
01/11/2005	1,6500	1,85%	1,6200	1,6800	1,5600	20.212	33.189,00
31/10/2005	1,6200	-1,82%	1,6300	1,6500	1,5500	102.614	163.460,00
27/10/2005	1,6500	-1,79%	1,6600	1,7000	1,6300	51.806	86.105,30
26/10/2005	1,6800	3,70%	1,6100	1,6800	1,6100	65.651	107.099,20
25/10/2005	1,6200	-0,61%	1,6300	1,6600	1,5600	46.959	74.992,90
24/10/2005	1,6300	4,49%	1,6100	1,6500	1,5600	66.245	107.439,60
21/10/2005	1,5600	2,63%	1,4800	1,5600	1,4800	27.821	42.972,00
20/10/2005	1,5200	0,00%	1,5100	1,5500	1,5100	56.967	86.498,30
19/10/2005	1,5200	0,00%	1,4800	1,5400	1,4000	81.416	121.053,50
18/10/2005	1,5200	4,83%	1,4100	1,5200	1,4100	69.281	103.361,80
17/10/2005	1,4500	2,11%	1,4200	1,4500	1,4000	70.067	98.930,20
14/10/2005	1,4200	-4,05%	1,4500	1,4500	1,3700	134.903	190.127,30
13/10/2005	1,4800	8,03%	1,3100	1,4900	1,2800	124.092	173.243,50
12/10/2005	1,3700	5,38%	1,2600	1,3700	1,2600	20.698	27.776,50
11/10/2005	1,3000	-2,99%	1,3500	1,3500	1,3000	21.522	28.446,20
10/10/2005	1,3400	12,61%	1,1600	1,3500	1,1600	70.312	90.431,40
07/10/2005	1,1900	-4,03%	1,2200	1,2200	1,1700	25.552	30.563,80
06/10/2005	1,2400	-4,62%	1,2700	1,3300	1,2200	38.560	48.656,60
05/10/2005	1,3000	-7,14%	1,3500	1,4100	1,2600	137.839	180.888,30
04/10/2005	1,4000	-1,41%	1,4400	1,4900	1,3500	112.280	160.898,50
03/10/2005	1,4200	2,90%	1,4100	1,4400	1,3800	73.834	104.123,20
30/9/2005	1,3800	2,22%	1,3800	1,4100	1,3700	48.269	66.859,50
29/9/2005	1,3500	-4,26%	1,3700	1,4100	1,3400	156.903	214.966,10
28/9/2005	1,4100	13,71%	1,2600	1,4400	1,2600	180.766	243.603,50
27/9/2005	1,2400	1,64%	1,2000	1,2600	1,1500	41.209	49.947,70
26/9/2005	1,2200	-6,15%	1,3400	1,4000	1,1700	335.771	438.558,00
23/9/2005	1,3000	6,56%	1,2300	1,3300	1,2200	136.994	175.394,70
22/9/2005	1,2200	2,52%	1,2000	1,2300	1,1300	165.309	194.769,90
21/9/2005	1,1900	10,19%	1,1000	1,2300	1,1000	227.216	263.418,70
20/9/2005	1,0800	4,85%	1,0300	1,1000	1,0300	58.735	63.077,00
19/9/2005	1,0300	3,83%	1,0100	1,0500	1,0100	37.794	38.783,60
16/9/2005	0,9920	0,00%	1,0100	1,0100	0,9780	9.701	9.583,50
15/9/2005	0,9920	1,43%	0,9640	0,9920	0,9640	10.396	10.170,60
14/9/2005	0,9780	-1,41%	0,9920	1,0200	0,9360	19.173	18.723,30
13/9/2005	0,9920	0,00%	0,9920	1,0500	0,9780	27.985	28.560,10
12/9/2005	0,9920	4,42%	0,9640	0,9920	0,9500	20.548	19.904,00
09/9/2005	0,9500	7,95%	0,8800	0,9500	0,8800	15.829	14.707,30
08/9/2005	0,8800	0,00%	0,8800	0,9080	0,8660	6.908	6.095,50
07/9/2005	0,8800	-4,56%	0,8940	0,9360	0,8800	8.212	7.447,80
06/9/2005	0,9220	3,13%	0,9080	0,9220	0,8940	5.241	4.811,20
05/9/2005	0,8940	-3,04%	0,8940	0,9360	0,8800	7.267	6.628,50
02/9/2005	0,9220	1,54%	0,9080	0,9220	0,9080	3.221	2.957,00
01/9/2005	0,9080	1,57%	0,8660	0,9080	0,8660	1.791	1.575,50
31/8/2005	0,8940	-1,54%	0,9080	0,9080	0,8520	18.191	15.894,60
30/8/2005	0,9080	0,00%	0,8800	0,9220	0,8800	5.226	4.671,90
29/8/2005	0,9080	1,57%	0,8800	0,9080	0,8520	10.001	8.799,00
26/8/2005	0,8940	0,00%	0,9220	0,9220	0,8940	6.774	6.147,60
25/8/2005	0,8940	3,23%	0,8520	0,8940	0,8380	13.467	11.311,00
24/8/2005	0,8660	-3,13%	0,8940	0,8940	0,8660	6.000	5.299,00
23/8/2005	0,8940	0,00%	0,8800	0,8940	0,8800	9.021	8.038,40
22/8/2005	0,8940	1,59%	0,8800	0,9080	0,8800	1.861	1.658,00
19/8/2005	0,8800	3,29%	0,8660	0,9080	0,8660	2.914	2.544,70
18/8/2005	0,8520	0,00%	0,8660	0,8660	0,8520	2.521	2.168,20
17/8/2005	0,8520	-3,18%	0,8660	0,8660	0,8520	1.353	1.165,90
16/8/2005	0,8800	1,62%	0,8800	0,8800	0,8520	4.188	3.638,50
12/8/2005	0,8660	-1,59%	0,8800	0,8800	0,8660	2.485	2.161,40
11/8/2005	0,8800	-3,08%	0,9080	0,9080	0,8800	2.475	2.200,00
10/8/2005	0,9080	3,18%	0,9360	0,9500	0,8800	1.525	1.371,50
09/8/2005	0,8800	0,00%	0,8800	0,8800	0,8800		,00
08/8/2005	0,8800	1,62%	0,8660	0,9220	0,8660	4.318	3.838,00
05/8/2005	0,8660	0,00%	0,9360	0,9360	0,8520	2.040	1.769,50
04/8/2005	0,8660	0,00%	0,8800	0,8800	0,8660	5.012	4.360,00
03/8/2005	0,8660	-1,59%	0,8800	0,8800	0,8660	3.738	3.268,50
02/8/2005	0,8800	0,00%	0,8520	0,8800	0,8520	3.186	2.802,50
01/8/2005	0,8800	-3,08%	0,8800	0,8800	0,8800	716	630,00
29/7/2005	0,9080	-2,99%	0,9500	0,9500	0,9080	6.100	5.617,70
28/7/2005	0,9360	-4,29%	0,9780	0,9780	0,9360	8.412	8.014,50
27/7/2005	0,9780	1,45%	0,9640	0,9920	0,9500	11.677	11.284,80
26/7/2005	0,9640	-2,82%	0,9640	0,9920	0,9500	6.421	6.242,10
25/7/2005	0,9920	12,73%	0,9220	1,0100	0,9220	33.133	31.718,70
22/7/2005	0,8800	-1,57%	0,8940	0,9080	0,8800	6.308	5.666,20
21/7/2005	0,8940	0,00%	0,8940	0,9080	0,8800	3.759	3.351,00
20/7/2005	0,8940	1,59%	0,9080	0,9080	0,8800	4.289	3.812,00
19/7/2005	0,8800	-1,57%	0,8800	0,8940	0,8660	6.221	5.461,40
18/7/2005	0,8940	0,00%	0,9220	0,9220	0,8520	6.071	5.368,00
15/7/2005	0,8940	-1,54%	0,8380	0,9360	0,8380	11.003	10.008,70
14/7/2005	0,9080	-4,42%	0,9360	0,9360	0,8940	7.947	7.227,00
13/7/2005	0,9500	-1,45%	0,9780	0,9780	0,9500	3.946	3.770,80
12/7/2005	0,9640	16,99%	0,8380	0,9780	0,8380	40.522	37.604,20
11/7/2005	0,8240	9,28%	0,7820	0,8240	0,7820	19.002	15.351,60
08/7/2005	0,7540	3,86%	0,7260	0,7540	0,7260	5.392	3.998,90
07/7/2005	0,7260	-7,16%	0,7400	0,7400	0,7260	15.822	11.594,30
06/7/2005	0,7820	-5,10%	0,8240	0,8380	0,7820	4.402	3.628,70
05/7/2005	0,8240	-1,67%	0,7960	0,8380	0,7960	4.181	3.384,60
04/7/2005	0,8380	1,70%	0,8520	0,8520	0,7960	3.773	3.122,60
01/7/2005	0,8240	0,00%	0,8240	0,8240	0,8240	359	295,00
30/6/2005	0,8240	3,52%	0,7680	0,8240	0,7680	1.611	1.276,30
29/6/2005	0,7960	-3,40%	0,8240	0,8240	0,7820	5.892	4.722,80
28/6/2005	0,8240	5,37%	0,8100	0,8240	0,7960	2.649	2.138,10
27/6/2005	0,7820	0,00%	0,7680	0,7960	0,7260	6.637	5.137,40
24/6/2005	0,7820	0,00%	0,7680	0,7820	0,7680	1.504	1.157,00
23/6/2005	0,7820	1,82%	0,7400	0,7820	0,7400	2.470	1.886,50
22/6/2005	0,7680	-1,79%	0,7680	0,7680	0,7540	3.845	2.936,90
21/6/2005	0,7820	0,00%	0,7820	0,7820	0,7820		,00
17/6/2005	0,7820	0,00%	0,7540	0,7820	0,7400	1.059	804,30
16/6/2005	0,7820	1,82%	0,7820	0,7960	0,7540	3.730	2.868,20
15/6/2005	0,7680	-6,80%	0,7960	0,8240	0,7680	12.034	9.341,90
14/6/2005	0,8240	-1,67%	0,8240	0,8240	0,8240	1.146	944,00
13/6/2005	0,8380	-3,23%	0,8660	0,8660	0,8240	9.730	8.206,40
10/6/2005	0,8660	0,00%	0,8660	0,8660	0,8380	9.336	7.916,80
09/6/2005	0,8660	0,00%	0,8800	0,8800	0,8660	5.241	4.556,10
08/6/2005	0,8660	1,64%	0,8520	0,8940	0,8520	7.747	6.790,80
07/6/2005	0,8520	-4,70%	0,8940	0,8940	0,8520	3.946	3.457,30
06/6/2005	0,8940	-3,04%	0,8800	0,8940	0,8800	1.454	1.290,40
03/6/2005	0,9220	3,13%	0,8940	0,9220	0,8660	13.538	12.094,50
02/6/2005	0,8940	-4,49%	0,9080	0,9360	0,8940	8.234	7.514,50
01/6/2005	0,9360	0,00%	0,9220	0,9360	0,8940	5.685	5.259,70
31/5/2005	0,9360	1,52%	0,9220	0,9500	0,9080	6.228	5.733,00
30/5/2005	0,9220	3,13%	0,8940	0,9220	0,8800	7.589	6.872,00
27/5/2005	0,8940	-1,54%	0,9360	0,9360	0,8800	8.663	7.792,10
26/5/2005	0,9080	3,18%	0,8800	0,9220	0,8800	8.599	7.712,00
25/5/2005	0,8800	-1,57%	0,8660	0,8800	0,8660	6.372	5.537,00
24/5/2005	0,8940	0,00%	0,8940	0,8940	0,8940	788	704,00
23/5/2005	0,8940	-3,04%	0,8940	0,8940	0,8800	2.865	2.559,00
20/5/2005	0,9220	1,54%	0,9080	0,9220	0,9080	3.723	3.416,90
19/5/2005	0,9080	0,00%	0,9220	0,9220	0,9080	1.633	1.488,00
18/5/2005	0,9080	1,57%	0,8800	0,9360	0,8800	3.787	3.421,70
17/5/2005	0,8940	-3,04%	0,8940	0,8940	0,8940	79	70,40
16/5/2005	0,9220	3,13%	0,8940	0,9220	0,8940	823	750,00
13/5/2005	0,8940	-1,54%	0,9080	0,9080	0,8800	1.326	1.181,00
12/5/2005	0,9080	-1,52%	0,9220	0,9220	0,8800	6.980	6.294,00
11/5/2005	0,9220	1,54%	0,9080	0,9220	0,9080	1.074	981,00
10/5/2005	0,9080	-1,52%	0,8800	0,9220	0,8800	5.920	5.327,10
09/5/2005	0,9220	-1,50%	0,9360	0,9500	0,9080	4.710	4.381,00
06/5/2005	0,9360	3,08%	0,8940	0,9360	0,8940	5.800	5.397,00
05/5/2005	0,9080	-2,99%	0,9360	0,9360	0,8940	1.647	1.488,00
04/5/2005	0,9360	0,00%	0,9080	0,9360	0,8800	11.556	10.501,80
03/5/2005	0,9360	4,70%	0,9080	0,9500	0,9080	3.867	3.530,00
28/4/2005	0,8940	-1,54%	0,9080	0,9080	0,8940	4.066	3.674,80
27/4/2005	0,9080	1,57%	0,8520	0,9220	0,8520	6.587	5.757,70
26/4/2005	0,8940	3,23%	0,8660	0,8940	0,8660	2.190	1.897,90
25/4/2005	0,8660	-3,13%	0,8940	0,8940	0,8660	9.093	7.908,30
22/4/2005	0,8940	1,59%	0,9080	0,9080	0,8660	4.682	4.148,30
21/4/2005	0,8800	0,00%	0,8520	0,8800	0,8520	6.214	5.368,00
20/4/2005	0,8800	0,00%	0,8660	0,8800	0,8660	9.272	8.083,50
19/4/2005	0,8800	0,00%	0,8940	0,8940	0,8520	11.992	10.356,60
18/4/2005	0,8800	-3,08%	0,9080	0,9080	0,8660	13.753	12.078,50
15/4/2005	0,9080	-2,99%	0,9500	0,9500	0,8940	9.622	8.716,30
14/4/2005	0,9360	0,00%	0,9360	0,9500	0,9220	12.779	11.918,00
13/4/2005	0,9360	0,00%	0,9640	0,9640	0,9360	4.769	4.529,50
12/4/2005	0,9360	0,00%	0,9780	0,9780	0,9360	5.728	5.517,60
11/4/2005	0,9360	-4,29%	0,9780	0,9780	0,9360	3.801	3.649,30
08/4/2005	0,9780	1,45%	0,9640	0,9780	0,9500	5.850	5.609,90
07/4/2005	0,9640	-2,82%	0,9920	1,0200	0,9500	9.321	9.033,00
06/4/2005	0,9920	7,59%	0,9360	1,0100	0,9360	24.936	24.213,50
05/4/2005	0,9220	0,00%	0,9220	0,9500	0,9080	21.493	19.976,40
04/4/2005	0,9220	1,54%	0,9220	0,9360	0,9080	12.299	11.307,60
01/4/2005	0,9080	-7,16%	0,9640	0,9780	0,9080	22.810	21.183,80
31/3/2005	0,9780	6,07%	0,9080	0,9780	0,9080	89.878	85.210,00
30/3/2005	0,9220	-7,06%	0,9780	0,9780	0,9080	37.479	34.951,00
29/3/2005	0,9920	-2,75%	0,9920	1,0100	0,9500	17.591	17.299,10
24/3/2005	1,0200	-2,86%	1,0300	1,0300	1,0200	4.811	4.968,60
23/3/2005	1,0500	1,94%	1,0100	1,0500	1,0100	11.584	11.715,50
22/3/2005	1,0300	3,83%	0,9920	1,0500	0,9640	10.503	10.550,20
21/3/2005	0,9920	-8,15%	1,0800	1,0800	0,9780	18.729	18.863,10
18/3/2005	1,0800	0,00%	1,0500	1,0800	1,0500	9.414	9.922,00
17/3/2005	1,0800	-0,92%	1,0800	1,0900	1,0500	7.818	8.337,50
16/3/2005	1,0900	-0,91%	1,1000	1,1000	1,0600	32.518	35.039,10
15/3/2005	1,1000	-4,35%	1,1500	1,1500	1,0800	25.366	28.008,10
11/3/2005	1,1500	1,77%	1,1500	1,1600	1,1300	18.285	20.910,20
10/3/2005	1,1300	0,89%	1,1500	1,1700	1,1200	35.489	40.372,10
09/3/2005	1,1200	-3,45%	1,1900	1,1900	1,1000	55.055	62.005,50
08/3/2005	1,1600	-3,33%	1,1700	1,2000	1,1500	14.569	17.074,20
07/3/2005	1,2000	-4,76%	1,2400	1,2400	1,2000	5.049	6.134,00
04/3/2005	1,2600	5,88%	1,2300	1,2600	1,1900	9.665	11.764,50
03/3/2005	1,1900	1,71%	1,2200	1,2200	1,1300	15.866	18.668,00
02/3/2005	1,1700	-5,65%	1,2000	1,2300	1,1500	11.348	13.333,50
01/3/2005	1,2400	-2,36%	1,2600	1,2600	1,2000	12.250	15.023,60
28/2/2005	1,2700	-7,97%	1,3100	1,3300	1,2700	22.624	29.158,70
25/2/2005	1,3800	-1,43%	1,3400	1,3800	1,3400	4.618	6.253,80
24/2/2005	1,4000	-0,71%	1,4000	1,4000	1,3400	17.354	23.495,10
23/2/2005	1,4100	5,22%	1,3100	1,4200	1,3100	2.614	3.574,70
22/2/2005	1,3400	-2,90%	1,3400	1,3400	1,3300	3.938	5.277,50
21/2/2005	1,3800	0,73%	1,3700	1,4100	1,3700	1.669	2.290,30
18/2/2005	1,3700	-2,14%	1,3700	1,4200	1,3700	5.370	7.443,60
17/2/2005	1,4000	-1,41%	1,4200	1,4200	1,3700	7.302	10.220,20
16/2/2005	1,4200	-2,07%	1,4400	1,4700	1,4200	15.779	22.937,80
15/2/2005	1,4500	5,07%	1,4000	1,4700	1,4000	20.705	29.569,20
14/2/2005	1,3800	2,22%	1,3500	1,4000	1,3400	6.665	9.102,90
11/2/2005	1,3500	-2,17%	1,3300	1,3700	1,3300	9.680	13.131,80
10/2/2005	1,3800	0,00%	1,3500	1,4000	1,3400	10.761	14.750,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%