Συνεχης ενημερωση

ΑΤΕΡΜΩΝ (ΑΤΕΡΜ)

0,1200 €

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
19/9/2006	1,1600	-0,85%	1,1700	1,2000	1,1600	134.481	157.472,32
18/9/2006	1,1700	-1,68%	1,1900	1,2300	1,1600	184.824	220.081,42
15/9/2006	1,1900	3,48%	1,1500	1,2100	1,1500	360.205	425.805,15
14/9/2006	1,1500	-2,54%	1,2000	1,2100	1,1300	146.962	171.349,47
13/9/2006	1,1800	-3,28%	1,2500	1,2700	1,1700	290.137	354.520,05
12/9/2006	1,2200	2,52%	1,2000	1,3000	1,2000	842.597	1.067.119,14
11/9/2006	1,1900	-3,25%	1,2200	1,2600	1,1800	172.498	208.395,27
08/9/2006	1,2300	-2,38%	1,2900	1,3200	1,2200	367.406	464.605,57
07/9/2006	1,2600	9,57%	1,1200	1,2600	1,1200	393.434	477.745,60
06/9/2006	1,1500	-1,71%	1,1800	1,1900	1,1500	59.032	68.337,53
05/9/2006	1,1700	0,00%	1,1700	1,2000	1,1600	98.152	115.945,56
04/9/2006	1,1700	0,86%	1,1800	1,2100	1,1700	118.845	141.676,17
01/9/2006	1,1600	-2,52%	1,2100	1,2200	1,1500	194.512	229.347,92
31/8/2006	1,1900	0,00%	1,1800	1,2200	1,1700	90.680	108.529,37
30/8/2006	1,1900	-1,65%	1,2100	1,2500	1,1700	148.024	178.485,05
29/8/2006	1,2100	-2,42%	1,2700	1,4000	1,2000	643.274	838.153,56
28/8/2006	1,2400	11,71%	1,1000	1,2700	1,0600	517.793	605.217,14
25/8/2006	1,1100	-4,31%	1,1600	1,1600	1,1000	123.651	138.644,06
24/8/2006	1,1600	1,75%	1,1400	1,1800	1,1300	112.115	128.878,45
23/8/2006	1,1400	2,70%	1,1400	1,2000	1,1300	326.102	378.897,16
22/8/2006	1,1100	-2,63%	1,1600	1,1700	1,1000	173.248	194.713,23
21/8/2006	1,1400	-1,72%	1,1600	1,2200	1,1400	222.066	262.768,99
18/8/2006	1,1600	-3,33%	1,2000	1,2200	1,1000	241.361	280.142,70
17/8/2006	1,2000	-7,69%	1,3000	1,3400	1,1900	243.308	305.526,29
16/8/2006	1,3000	4,84%	1,2800	1,3300	1,2500	306.368	398.387,03
14/8/2006	1,2400	-4,62%	1,2600	1,3500	1,1900	374.827	471.252,81
11/8/2006	1,3000	-2,26%	1,3900	1,5000	1,2300	873.150	1.224.476,98
10/8/2006	1,3300	19,82%	1,1200	1,3300	1,0700	968.754	1.218.020,20
09/8/2006	1,1100	19,35%	0,9200	1,1100	0,9200	477.869	501.306,47
08/8/2006	0,9300	0,00%	0,9500	0,9500	0,9200	31.890	29.634,40
07/8/2006	0,9300	0,00%	0,9400	0,9400	0,9100	28.360	26.197,65
04/8/2006	0,9300	0,00%	0,9400	0,9600	0,9300	19.625	18.519,59
03/8/2006	0,9300	-3,12%	0,9500	0,9700	0,9300	57.747	54.707,81
02/8/2006	0,9600	-3,03%	1,0000	1,0000	0,9500	63.433	61.145,89
01/8/2006	0,9900	10,00%	0,9100	1,0200	0,9100	327.456	324.352,19
31/7/2006	0,9000	3,45%	0,8600	0,9500	0,8600	116.000	104.996,90
28/7/2006	0,8700	1,16%	0,8400	0,8700	0,8400	27.000	23.276,54
27/7/2006	0,8600	0,00%	0,8700	0,8700	0,8500	45.529	38.955,89
26/7/2006	0,8600	-1,15%	0,8600	0,8600	0,8300	50.729	43.141,35
25/7/2006	0,8700	0,00%	0,8500	0,9000	0,8300	51.758	44.994,24
24/7/2006	0,8700	-1,14%	0,8700	0,8800	0,8400	57.429	48.934,39
21/7/2006	0,8800	0,00%	0,8800	0,8900	0,8500	16.370	14.247,40
20/7/2006	0,8800	1,15%	0,8800	0,9000	0,8600	25.661	22.553,97
19/7/2006	0,8700	0,00%	0,8800	0,8900	0,8700	12.380	10.822,20
18/7/2006	0,8700	3,57%	0,8400	0,8700	0,8400	39.182	33.668,72
17/7/2006	0,8400	0,00%	0,8600	0,8700	0,8200	36.555	30.621,65
14/7/2006	0,8400	-3,45%	0,8600	0,8600	0,8400	49.449	,00
13/7/2006	0,8700	-3,33%	0,8800	0,8900	0,8400	45.584	,00
12/7/2006	0,9000	1,12%	0,9000	0,9100	0,8900	19.852	,00
11/7/2006	0,8900	-1,11%	0,8600	0,9000	0,8600	28.797	,00
10/7/2006	0,9000	1,12%	0,8900	0,9200	0,8800	21.431	,00
07/7/2006	0,8900	0,00%	0,8900	0,9000	0,8400	88.186	,00
06/7/2006	0,8900	-1,11%	0,9100	0,9200	0,8800	21.684	,00
05/7/2006	0,9000	-1,10%	0,8900	0,9000	0,8900	12.501	,00
04/7/2006	0,9100	0,00%	0,9000	0,9400	0,9000	48.805	,00
03/7/2006	0,9100	-4,21%	0,9200	0,9500	0,9000	47.340	43.581,57
30/6/2006	0,9500	6,74%	0,9000	0,9500	0,9000	74.524	,00
29/6/2006	0,8900	0,00%	0,8700	0,9100	0,8600	94.723	,00
28/6/2006	0,8900	3,49%	0,8600	0,8900	0,8600	30.463	,00
27/6/2006	0,8600	-1,15%	0,8600	0,8700	0,8400	20.652	,00
26/6/2006	0,8700	3,57%	0,8700	0,8700	0,8500	19.203	,00
23/6/2006	0,8400	-2,33%	0,8500	0,8700	0,8300	48.417	,00
22/6/2006	0,8600	-2,27%	0,8900	0,9100	0,8500	67.325	,00
21/6/2006	0,8800	2,33%	0,8500	0,9000	0,8500	35.454	,00
20/6/2006	0,8600	-1,15%	0,8500	0,8600	0,8400	34.013	,00
19/6/2006	0,8700	1,16%	0,8600	0,8900	0,8500	48.310	,00
16/6/2006	0,8600	-4,44%	0,9100	0,9200	0,8500	94.882	,00
15/6/2006	0,9000	7,14%	0,8600	0,9000	0,8600	91.912	,00
14/6/2006	0,8400	-1,18%	0,8500	0,8600	0,8200	57.928	,00
13/6/2006	0,8500	-6,59%	0,9100	0,9100	0,8200	108.396	,00
09/6/2006	0,9100	-1,09%	0,9500	0,9600	0,9000	44.202	,00
08/6/2006	0,9200	-2,13%	0,9200	0,9300	0,9000	56.426	,00
07/6/2006	0,9400	-2,08%	0,9600	0,9600	0,9000	49.063	,00
06/6/2006	0,9600	-4,95%	0,9600	1,0100	0,9500	38.599	,00
05/6/2006	1,0100	1,00%	0,9800	1,0100	0,9500	36.984	,00
02/6/2006	1,0000	2,04%	0,9900	1,0200	0,9700	53.932	,00
01/6/2006	0,9800	-2,97%	1,0000	1,0200	0,9800	34.881	,00
31/5/2006	1,0100	1,00%	1,0000	1,0300	0,9800	34.185	,00
30/5/2006	1,0000	-5,66%	1,0200	1,0400	1,0000	37.333	,00
29/5/2006	1,0600	0,00%	1,0700	1,0700	1,0400	33.430	,00
26/5/2006	1,0600	2,91%	1,0500	1,0800	1,0400	31.239	,00
25/5/2006	1,0300	3,00%	1,0000	1,0700	1,0000	19.206	,00
24/5/2006	1,0000	-6,54%	1,0700	1,0700	1,0000	50.496	,00
23/5/2006	1,0700	2,88%	1,0400	1,0800	1,0400	32.650	,00
22/5/2006	1,0400	-8,77%	1,0900	1,1000	1,0300	58.927	,00
19/5/2006	1,1400	3,64%	1,0900	1,1400	1,0900	43.754	,00
18/5/2006	1,1000	-2,65%	1,1000	1,1100	1,0500	110.705	,00
17/5/2006	1,1300	-2,59%	1,1800	1,2000	1,1200	101.236	,00
16/5/2006	1,1600	3,57%	1,1200	1,1700	1,1200	101.448	,00
15/5/2006	1,1200	-0,88%	1,1100	1,1400	1,0900	50.240	,00
12/5/2006	1,1300	3,67%	1,0900	1,1400	1,0800	100.272	,00
11/5/2006	1,0900	-1,80%	1,0800	1,1100	1,0800	55.212	,00
10/5/2006	1,1100	-0,89%	1,1300	1,1300	1,0800	29.370	,00
09/5/2006	1,1200	-1,75%	1,1800	1,1800	1,0900	118.078	,00
08/5/2006	1,1400	6,54%	1,0700	1,1500	1,0700	177.845	,00
05/5/2006	1,0700	-1,83%	1,0800	1,0900	1,0600	59.823	,00
04/5/2006	1,0900	1,87%	1,0800	1,1000	1,0800	60.165	,00
03/5/2006	1,0700	-1,83%	1,0700	1,1000	1,0700	23.556	,00
02/5/2006	1,0900	2,83%	1,0800	1,1300	1,0800	138.939	,00
28/4/2006	1,0600	8,16%	0,9700	1,0700	0,9500	249.816	,00
27/4/2006	0,9800	0,00%	0,9800	0,9800	0,9500	35.891	,00
26/4/2006	0,9800	-2,00%	1,0100	1,0200	0,9700	70.005	,00
25/4/2006	1,0000	-0,99%	0,9900	1,0000	0,9700	48.547	,00
20/4/2006	1,0100	-1,94%	1,0300	1,0300	1,0000	35.134	,00
19/4/2006	1,0300	-0,96%	1,0200	1,0700	1,0200	78.040	,00
18/4/2006	1,0400	-0,95%	1,0500	1,0500	1,0300	33.714	,00
13/4/2006	1,0500	-0,94%	1,0700	1,0700	1,0400	56.776	,00
12/4/2006	1,0600	-0,93%	1,0700	1,0900	1,0500	105.838	,00
11/4/2006	1,0700	-2,73%	1,1000	1,1000	1,0600	78.343	,00
10/4/2006	1,1000	-0,90%	1,1100	1,1300	1,0900	60.609	,00
07/4/2006	1,1100	2,78%	1,0900	1,1400	1,0900	96.084	,00
06/4/2006	1,0800	0,00%	1,1000	1,1100	1,0800	68.385	,00
05/4/2006	1,0800	0,00%	1,0900	1,0900	1,0600	61.577	,00
04/4/2006	1,0800	-2,70%	1,1100	1,1100	1,0800	47.356	,00
03/4/2006	1,1100	0,00%	1,1100	1,1100	1,0900	32.165	,00
31/3/2006	1,1100	0,00%	1,1000	1,1200	1,0900	10.612	,00
30/3/2006	1,1100	1,83%	1,0900	1,1300	1,0900	45.057	,00
29/3/2006	1,0900	-0,91%	1,1100	1,1100	1,0700	52.450	,00
28/3/2006	1,1000	-3,51%	1,1200	1,1200	1,0900	51.500	,00
27/3/2006	1,1400	-0,87%	1,1600	1,1600	1,1200	40.836	,00
24/3/2006	1,1500	0,00%	1,1600	1,1700	1,1400	47.805	,00
23/3/2006	1,1500	0,00%	1,1600	1,1700	1,1500	38.455	,00
22/3/2006	1,1500	-3,36%	1,1900	1,1900	1,1500	43.081	,00
21/3/2006	1,1900	0,85%	1,1900	1,2200	1,1900	82.221	,00
20/3/2006	1,1800	2,61%	1,1500	1,1900	1,1400	83.800	,00
17/3/2006	1,1500	-0,86%	1,1800	1,2000	1,1400	45.452	,00
16/3/2006	1,1600	3,57%	1,1300	1,1700	1,1300	71.672	,00
15/3/2006	1,1200	1,82%	1,1200	1,1400	1,1100	49.269	,00
14/3/2006	1,1000	-3,51%	1,1000	1,1200	1,0900	80.649	,00
13/3/2006	1,1400	0,88%	1,1100	1,1500	1,1100	65.649	,00
10/3/2006	1,1300	-0,88%	1,1600	1,1600	1,1200	72.348	,00
09/3/2006	1,1400	2,70%	1,1800	1,2100	1,1300	203.488	,00
08/3/2006	1,1100	3,74%	1,0200	1,1300	0,9800	279.831	,00
07/3/2006	1,0700	-9,32%	1,1100	1,1400	1,0700	192.899	,00
03/3/2006	1,1800	-2,48%	1,2000	1,2300	1,1600	179.198	,00
02/3/2006	1,2100	-3,97%	1,2700	1,2700	1,2000	223.214	,00
01/3/2006	1,2600	-7,35%	1,3600	1,3900	1,2500	119.490	,00
28/2/2006	1,3600	2,26%	1,3300	1,3800	1,3100	76.676	,00
27/2/2006	1,3300	-8,90%	1,4500	1,4500	1,3200	274.628	,00
24/2/2006	1,4600	-7,01%	1,5300	1,5700	1,4200	255.159	,00
23/2/2006	1,5700	-4,85%	1,6700	1,6700	1,5500	248.478	,00
22/2/2006	1,6500	19,57%	1,5100	1,6500	1,5100	511.473	,00
21/2/2006	1,3800	0,00%	1,3800	1,3800	1,3800		,00
20/2/2006	1,3800	0,00%	1,3800	1,3800	1,3800		,00
17/2/2006	1,3800	0,00%	1,3800	1,3800	1,3800		,00
16/2/2006	1,3800	0,00%	1,3800	1,3800	1,3800		,00
15/2/2006	1,3800	0,00%	1,3800	1,3800	1,3800		,00
14/2/2006	1,3800	-6,12%	1,5000	1,5000	1,3500	266.799	,00
13/2/2006	1,4700	-7,55%	1,5600	1,5600	1,4400	311.777	,00
10/2/2006	1,5900	-5,36%	1,7100	1,7100	1,5600	379.373	,00
09/2/2006	1,6800	14,29%	1,5600	1,7100	1,5300	520.400	,00
08/2/2006	1,4700	4,26%	1,4700	1,5000	1,4400	206.096	,00
07/2/2006	1,4100	0,00%	1,4400	1,5000	1,3800	370.516	,00
06/2/2006	1,4100	11,90%	1,2600	1,4700	1,2600	496.570	,00
03/2/2006	1,2600	0,00%	1,2600	1,2600	1,2300	64.658	,00
02/2/2006	1,2600	0,00%	1,2600	1,2900	1,2300	108.551	,00
01/2/2006	1,2600	2,44%	1,2300	1,2600	1,2000	108.336	,00
31/1/2006	1,2300	-2,38%	1,2600	1,2900	1,2300	94.490	,00
30/1/2006	1,2600	0,00%	1,2600	1,2600	1,2300	90.690	,00
27/1/2006	1,2600	2,44%	1,2300	1,2600	1,2300	60.218	,00
26/1/2006	1,2300	-2,38%	1,2600	1,2900	1,2300	91.188	,00
25/1/2006	1,2600	-2,33%	1,2900	1,3200	1,2300	143.978	,00
24/1/2006	1,2900	2,38%	1,2900	1,3200	1,2600	104.206	,00
23/1/2006	1,2600	-2,33%	1,2300	1,2900	1,2300	85.550	,00
20/1/2006	1,2900	0,00%	1,3200	1,3200	1,2900	163.092	,00
19/1/2006	1,2900	2,38%	1,2900	1,3200	1,2600	64.208	,00
18/1/2006	1,2600	-2,33%	1,2600	1,2900	1,2300	108.625	,00
17/1/2006	1,2900	-4,44%	1,3200	1,3500	1,2600	106.470	,00
16/1/2006	1,3500	2,27%	1,3500	1,4100	1,3200	184.603	,00
13/1/2006	1,3200	4,76%	1,2600	1,3500	1,2300	226.857	,00
12/1/2006	1,2600	0,00%	1,2600	1,2600	1,2300	96.243	,00
11/1/2006	1,2600	0,00%	1,2600	1,3500	1,2300	194.677	,00
10/1/2006	1,2600	0,00%	1,2600	1,2900	1,2000	172.409	,00
09/1/2006	1,2600	-6,67%	1,4100	1,4100	1,2600	249.105	,00
05/1/2006	1,3500	0,00%	1,3500	1,3800	1,2900	198.525	,00
04/1/2006	1,3500	-4,26%	1,4400	1,4400	1,3500	179.548	,00
03/1/2006	1,4100	4,44%	1,3800	1,4400	1,3500	244.616	,00
02/1/2006	1,3500	-4,26%	1,4700	1,5000	1,3500	408.456	,00
30/12/2005	1,4100	9,30%	1,2900	1,4700	1,2300	373.331	,00
29/12/2005	1,2900	-12,24%	1,5600	1,5600	1,2300	436.640	,00
28/12/2005	1,4700	11,36%	1,4400	1,5600	1,4400	655.465	,00
27/12/2005	1,3200	18,92%	1,1400	1,3200	1,1400	645.676	,00
23/12/2005	1,1100	15,63%	0,9300	1,1100	0,9300	493.097	,00
22/12/2005	0,9600	0,00%	0,9600	0,9600	0,9300	47.150	,00
21/12/2005	0,9600	0,00%	0,9600	0,9600	0,9300	34.663	,00
20/12/2005	0,9600	0,00%	0,9600	0,9600	0,9300	48.600	,00
19/12/2005	0,9600	0,00%	0,9600	0,9600	0,9300	74.077	,00
16/12/2005	0,9600	3,23%	0,9600	0,9600	0,9300	88.353	,00
15/12/2005	0,9300	-3,12%	0,9300	0,9600	0,9300	67.455	,00
14/12/2005	0,9600	3,23%	0,9300	0,9600	0,9300	41.955	,00
13/12/2005	0,9300	-3,12%	0,9300	0,9300	0,9300	42.866	,00
12/12/2005	0,9600	0,00%	0,9600	0,9600	0,9300	27.777	,00
09/12/2005	0,9600	0,00%	0,9300	0,9600	0,9300	42.143	,00
08/12/2005	0,9600	0,00%	0,9300	0,9600	0,9300	75.886	,00
07/12/2005	0,9600	-3,03%	0,9300	0,9900	0,9300	44.778	,00
06/12/2005	0,9900	0,00%	0,9600	0,9900	0,9300	39.723	,00
05/12/2005	0,9900	0,00%	0,9600	0,9900	0,9600	23.446	,00
02/12/2005	0,9900	0,00%	0,9900	0,9900	0,9300	41.015	,00
01/12/2005	0,9900	0,00%	0,9600	0,9900	0,9300	54.093	,00
30/11/2005	0,9900	0,00%	0,9900	0,9900	0,9600	62.440	,00
29/11/2005	0,9900	0,00%	0,9900	0,9900	0,9600	19.766	,00
28/11/2005	0,9900	0,00%	0,9600	1,0200	0,9600	140.156	,00
25/11/2005	0,9900	0,00%	0,9900	1,0200	0,9600	53.740	,00
24/11/2005	0,9900	0,00%	0,9900	0,9900	0,9600	30.396	,00
23/11/2005	0,9900	0,00%	0,9600	1,0200	0,9600	49.050	,00
22/11/2005	0,9900	3,13%	0,9600	0,9900	0,9300	22.490	,00
21/11/2005	0,9600	0,00%	0,9600	0,9600	0,9300	43.906	,00
18/11/2005	0,9600	0,00%	0,9600	0,9900	0,9600	48.293	,00
17/11/2005	0,9600	-3,03%	0,9900	0,9900	0,9600	28.710	,00
16/11/2005	0,9900	0,00%	0,9600	0,9900	0,9600	17.223	,00
15/11/2005	0,9900	0,00%	1,0200	1,0200	0,9600	33.643	,00
14/11/2005	0,9900	0,00%	0,9900	1,0200	0,9900	79.860	,00
11/11/2005	0,9900	0,00%	0,9900	1,0200	0,9900	53.251	,00
10/11/2005	0,9900	-2,94%	1,0200	1,0200	0,9900	70.805	,00
09/11/2005	1,0200	0,00%	1,0200	1,0200	0,9900	52.226	,00
08/11/2005	1,0200	-2,86%	1,0500	1,0500	0,9900	59.286	,00
07/11/2005	1,0500	2,94%	1,0500	1,0800	1,0200	134.738	,00
04/11/2005	1,0200	0,00%	1,0200	1,0500	0,9900	177.100	,00
03/11/2005	1,0200	6,25%	0,9600	1,0200	0,9600	115.590	,00
02/11/2005	0,9600	3,23%	0,9600	0,9900	0,9300	170.068	,00
01/11/2005	0,9300	0,00%	0,9300	0,9600	0,9300	55.843	,00
31/10/2005	0,9300	0,00%	0,9600	0,9600	0,9300	82.660	,00
27/10/2005	0,9300	-3,12%	0,9600	0,9600	0,9300	95.951	,00
26/10/2005	0,9600	-3,03%	0,9900	1,0200	0,9600	56.116	,00
25/10/2005	0,9900	3,13%	0,9900	1,0500	0,9900	204.046	,00
24/10/2005	0,9600	6,67%	0,9300	0,9900	0,9000	261.336	,00
21/10/2005	0,9000	0,00%	0,9000	0,9300	0,8700	42.173	,00
20/10/2005	0,9000	0,00%	0,9300	0,9300	0,9000	39.933	,00
19/10/2005	0,9000	-3,23%	0,9300	0,9300	0,8700	86.730	,00
18/10/2005	0,9300	3,33%	0,9000	0,9600	0,9000	127.970	,00
17/10/2005	0,9000	0,00%	0,9000	0,9000	0,8700	63.666	,00
14/10/2005	0,9000	3,45%	0,8700	0,9000	0,8700	48.926	,00
13/10/2005	0,8700	-3,33%	0,9000	0,9300	0,8700	96.803	,00
12/10/2005	0,9000	-3,23%	0,9000	0,9300	0,9000	99.936	,00
11/10/2005	0,9300	6,90%	0,9000	0,9300	0,8700	142.616	,00
10/10/2005	0,8700	-9,38%	0,9900	0,9900	0,8700	498.193	,00
07/10/2005	0,9600	-3,03%	0,9600	0,9900	0,9600	102.726	,00
06/10/2005	0,9900	-2,94%	0,9900	1,0200	0,9600	77.290	,00
05/10/2005	1,0200	0,00%	1,0200	1,0200	0,9900	96.616	,00
04/10/2005	1,0200	0,00%	1,0200	1,0200	0,9900	62.723	,00
03/10/2005	1,0200	0,00%	1,0200	1,0500	0,9900	73.766	,00
30/9/2005	1,0200	0,00%	1,0500	1,0500	1,0200	90.736	,00
29/9/2005	1,0200	-2,86%	1,0500	1,0800	1,0200	73.016	,00
28/9/2005	1,0500	0,00%	1,0500	1,0800	1,0200	44.513	,00
27/9/2005	1,0500	0,00%	1,0500	1,0800	1,0500	63.103	,00
26/9/2005	1,0500	2,94%	1,0200	1,0800	1,0200	205.854	,00
23/9/2005	1,0200	3,03%	1,0200	1,0500	0,9900	106.282	,00
22/9/2005	0,9900	-2,94%	1,0200	1,0200	0,9900	60.160	,00
21/9/2005	1,0200	-2,86%	1,0500	1,0500	1,0200	84.276	,00
20/9/2005	1,0500	0,00%	1,0800	1,0800	1,0500	86.920	,00
19/9/2005	1,0500	0,00%	1,0500	1,1100	1,0200	190.133	,00
16/9/2005	1,0500	2,94%	1,0200	1,0500	1,0200	28.273	,00
15/9/2005	1,0200	-5,56%	1,0500	1,0500	1,0200	76.960	,00
14/9/2005	1,0800	0,00%	1,0800	1,0800	1,0200	58.336	,00
13/9/2005	1,0800	0,00%	1,0800	1,1100	1,0500	78.520	,00
12/9/2005	1,0800	5,88%	1,0200	1,1100	0,9900	310.963	,00
09/9/2005	1,0200	0,00%	1,0200	1,0200	0,9900	48.363	,00
08/9/2005	1,0200	0,00%	1,0200	1,0200	0,9900	54.996	,00
07/9/2005	1,0200	0,00%	1,0200	1,0500	0,9900	83.073	,00
06/9/2005	1,0200	0,00%	1,0200	1,0200	0,9900	58.133	,00
05/9/2005	1,0200	0,00%	1,0200	1,0500	0,9900	75.186	,00
02/9/2005	1,0200	0,00%	1,0200	1,0200	0,9900	52.120	,00
01/9/2005	1,0200	0,00%	1,0200	1,0200	0,9900	29.083	,00
31/8/2005	1,0200	0,00%	1,0200	1,0200	0,9900	26.460	,00
30/8/2005	1,0200	3,03%	1,0200	1,0500	0,9900	95.463	,00
29/8/2005	0,9900	-2,94%	1,0200	1,0200	0,9900	48.676	,00
26/8/2005	1,0200	0,00%	1,0500	1,0500	1,0200	71.170	,00
25/8/2005	1,0200	-2,86%	1,0200	1,0500	0,9900	52.331	,00
24/8/2005	1,0500	0,00%	1,0200	1,0500	1,0200	34.876	,00
23/8/2005	1,0500	-2,78%	1,0800	1,0800	1,0500	60.770	,00
22/8/2005	1,0800	2,86%	1,0500	1,1100	1,0500	83.030	,00
19/8/2005	1,0500	6,06%	0,9900	1,0800	0,9900	175.230	,00
18/8/2005	0,9900	-2,94%	1,0200	1,0200	0,9900	74.290	,00
17/8/2005	1,0200	-2,86%	1,0200	1,0500	0,9900	97.420	,00
16/8/2005	1,0500	-2,78%	1,0500	1,0800	1,0200	32.416	,00
12/8/2005	1,0800	0,00%	1,0500	1,0800	1,0500	27.326	,00
11/8/2005	1,0800	0,00%	1,0800	1,0800	1,0500	55.093	,00
10/8/2005	1,0800	0,00%	1,0800	1,1100	1,0500	98.930	,00
09/8/2005	1,0800	0,00%	1,0800	1,1100	1,0500	74.030	,00
08/8/2005	1,0800	0,00%	1,0500	1,0800	1,0500	72.483	,00
05/8/2005	1,0800	-2,70%	1,0800	1,1100	1,0500	105.850	,00
04/8/2005	1,1100	-2,63%	1,1400	1,1400	1,0800	103.040	,00
03/8/2005	1,1400	0,00%	1,1400	1,1400	1,1100	95.840	,00
02/8/2005	1,1400	0,00%	1,1400	1,2000	1,1100	180.550	,00
01/8/2005	1,1400	2,70%	1,1100	1,1700	1,0800	276.180	,00
29/7/2005	1,1100	2,78%	1,0800	1,1400	1,0500	167.366	,00
28/7/2005	1,0800	0,00%	1,1100	1,1400	1,0800	182.770	,00
27/7/2005	1,0800	-2,70%	1,1100	1,1400	1,0500	181.083	,00
26/7/2005	1,1100	-5,13%	1,1700	1,2000	1,1100	224.750	,00
25/7/2005	1,1700	14,71%	1,0500	1,2000	1,0200	334.380	,00
22/7/2005	1,0200	6,25%	0,9600	1,0200	0,9600	222.143	,00
21/7/2005	0,9600	3,23%	0,9300	0,9900	0,9300	110.376	,00
20/7/2005	0,9300	0,00%	0,9300	0,9600	0,9000	69.676	,00
19/7/2005	0,9300	-3,12%	0,9600	0,9600	0,9000	116.033	,00
18/7/2005	0,9600	3,23%	0,9300	0,9900	0,9300	91.446	,00
15/7/2005	0,9300	3,33%	0,9000	0,9900	0,9000	95.023	,00
14/7/2005	0,9000	-3,23%	0,9300	0,9300	0,9000	39.322	,00
13/7/2005	0,9300	-3,12%	0,9900	0,9900	0,9300	61.860	,00
12/7/2005	0,9600	6,67%	0,9000	1,0200	0,9000	204.293	,00
11/7/2005	0,9000	0,00%	0,9600	0,9600	0,9000	200.626	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%