Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,7950 €

-0,0100 (-0,55%)

Άνοιγμα 1,8200
Υψηλό 1,8200
Χαμηλό 1,7950

Όγκος 39.481
Τζίρος 71.144 €
Πράξεις 80

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/6/2006	3,1000	-3,43%	3,2500	3,2700	3,1000	139.845	446.209,06
29/6/2006	3,2100	1,58%	3,2100	3,2500	3,1600	77.262	248.306,52
28/6/2006	3,1600	1,94%	3,1000	3,2300	3,0600	202.544	640.926,32
27/6/2006	3,1000	0,65%	3,1400	3,1400	3,0600	45.241	139.574,32
26/6/2006	3,0800	0,00%	3,0800	3,1400	3,0800	86.078	267.510,90
23/6/2006	3,0800	-3,14%	3,1400	3,1900	3,0800	101.155	319.922,00
22/6/2006	3,1800	2,58%	3,1000	3,2100	3,1000	262.104	828.972,60
21/6/2006	3,1000	0,00%	3,0800	3,1600	3,0400	134.777	418.468,30
20/6/2006	3,1000	-2,52%	3,1200	3,1600	3,0600	234.501	728.650,96
19/6/2006	3,1800	-0,93%	3,2700	3,3600	3,1800	270.971	875.897,74
16/6/2006	3,2100	-6,41%	3,4800	3,5400	3,2100	131.836	438.381,78
15/6/2006	3,4300	1,18%	3,4100	3,5400	3,2700	154.351	531.097,58
14/6/2006	3,3900	2,73%	3,3500	3,4100	3,3000	210.348	706.107,18
13/6/2006	3,3000	-4,07%	3,2700	3,3700	3,2700	181.707	602.582,28
09/6/2006	3,4400	3,30%	3,5200	3,5200	3,3500	169.812	578.414,46
08/6/2006	3,3300	0,00%	3,2000	3,3800	3,1400	224.835	740.676,72
07/6/2006	3,3300	0,60%	3,2700	3,3800	3,2200	155.452	516.147,80
06/6/2006	3,3100	-6,50%	3,4100	3,4900	3,2700	116.369	390.869,60
05/6/2006	3,5400	1,14%	3,4100	3,5800	3,4100	119.340	414.416,02
02/6/2006	3,5000	-2,23%	3,5800	3,6400	3,5000	37.914	134.602,68
01/6/2006	3,5800	-2,98%	3,6900	3,6900	3,5200	86.860	309.886,26
31/5/2006	3,6900	3,07%	3,4400	3,6900	3,4400	157.374	565.423,76
30/5/2006	3,5800	-2,19%	3,5700	3,6100	3,4700	210.283	741.099,94
29/5/2006	3,6600	-0,27%	3,6600	3,6700	3,5500	170.349	618.160,40
26/5/2006	3,6700	2,51%	3,4900	3,7700	3,4900	311.084	1.125.625,22
25/5/2006	3,5800	2,58%	3,4900	3,6400	3,4100	259.751	909.776,44
24/5/2006	3,4900	-0,85%	3,5200	3,5500	3,4400	172.044	601.470,88
23/5/2006	3,5200	3,83%	3,3900	3,6100	3,2000	248.822	852.191,64
22/5/2006	3,3900	-9,84%	3,7600	3,7700	3,3900	243.935	880.263,36
19/5/2006	3,7600	0,00%	3,8000	3,8700	3,7200	132.177	501.280,34
18/5/2006	3,7600	-4,33%	3,8700	3,9200	3,6100	233.814	888.447,14
17/5/2006	3,9300	-5,30%	4,0200	4,1900	3,8200	117.555	471.946,24
16/5/2006	4,1500	3,75%	4,0000	4,1500	3,9300	82.304	330.437,22
15/5/2006	4,0000	-4,08%	4,1900	4,1900	3,9300	90.751	365.459,86
12/5/2006	4,1700	-0,95%	4,2400	4,2400	4,1300	134.512	560.943,04
11/5/2006	4,2100	0,96%	4,1700	4,2200	4,0700	103.183	429.949,36
10/5/2006	4,1700	0,00%	4,1000	4,2700	4,1000	223.366	940.863,78
09/5/2006	4,1700	1,71%	4,1300	4,2600	4,1000	419.310	1.757.213,80
08/5/2006	4,1000	1,99%	4,0500	4,1300	4,0400	203.529	833.924,44
05/5/2006	4,0200	0,00%	4,0700	4,1100	4,0200	1.025.737	4.146.548,30
04/5/2006	4,0200	0,50%	3,9900	4,1500	3,9900	208.302	848.286,76
03/5/2006	4,0000	0,25%	3,9900	4,0400	3,9600	139.789	558.497,10
02/5/2006	3,9900	-0,75%	3,9600	4,0400	3,9600	120.145	479.688,44
28/4/2006	4,0200	1,52%	3,9600	4,0200	3,9000	150.723	595.296,74
27/4/2006	3,9600	-1,49%	4,0500	4,1100	3,9500	231.189	925.897,80
26/4/2006	4,0200	-2,66%	4,1100	4,1100	4,0200	157.349	637.109,40
25/4/2006	4,1300	3,25%	3,9000	4,1700	3,8800	282.767	1.131.543,20
20/4/2006	4,0000	-0,50%	3,9600	4,0400	3,9600	77.908	311.682,16
19/4/2006	4,0200	0,00%	4,1000	4,1100	3,9900	296.654	1.195.594,94
18/4/2006	4,0200	3,08%	3,9000	4,1100	3,9000	459.303	1.847.726,96
13/4/2006	3,9000	-2,26%	3,9900	4,0400	3,9000	250.317	989.438,90
12/4/2006	3,9900	-3,39%	4,1300	4,1300	3,9900	229.382	923.035,64
11/4/2006	4,1300	3,51%	4,1100	4,2200	3,9600	1.955.899	8.007.061,44
10/4/2006	3,9900	0,00%	3,9900	3,9900	3,9200	88.264	350.283,00
07/4/2006	3,9900	3,64%	3,8800	4,1000	3,8800	495.348	1.980.422,20
06/4/2006	3,8500	1,85%	3,8000	3,9300	3,8000	118.117	459.279,66
05/4/2006	3,7800	-0,53%	3,8000	3,8200	3,7700	74.817	283.845,30
04/4/2006	3,8000	-1,30%	3,8300	3,8500	3,7800	160.065	610.723,60
03/4/2006	3,8500	1,32%	3,7400	3,8800	3,7400	63.777	245.479,20
31/3/2006	3,8000	-0,52%	3,8000	3,8300	3,7800	183.056	695.404,88
30/3/2006	3,8200	-0,26%	3,8300	3,8800	3,8000	38.193	146.605,88
29/3/2006	3,8300	-3,28%	3,9500	3,9600	3,8300	101.604	394.575,62
28/3/2006	3,9600	-0,75%	3,9900	3,9900	3,7800	371.406	1.430.689,50
27/3/2006	3,9900	-1,48%	4,0500	4,1000	3,9200	154.682	619.931,18
24/3/2006	4,0500	0,75%	4,0500	4,1100	4,0200	448.139	1.822.062,72
23/3/2006	4,0200	0,50%	4,0000	4,0400	3,8800	422.074	1.679.716,26
22/3/2006	4,0000	3,09%	3,9000	4,0700	3,9000	1.183.729	4.767.754,24
21/3/2006	3,8800	-1,27%	3,8800	3,9600	3,8000	689.663	2.692.912,02
20/3/2006	3,9300	9,78%	3,5500	3,9300	3,5500	1.259.264	4.781.569,58
17/3/2006	3,5800	1,13%	3,5500	3,5900	3,5000	336.163	1.195.519,92
16/3/2006	3,5400	0,00%	3,5700	3,5800	3,5000	100.945	357.638,92
15/3/2006	3,5400	3,51%	3,4200	3,5700	3,4200	256.701	900.402,38
14/3/2006	3,4200	-3,66%	3,5500	3,5500	3,4200	171.487	594.670,82
13/3/2006	3,5500	0,28%	3,5500	3,6600	3,5000	188.825	669.114,72
10/3/2006	3,5400	2,02%	3,4400	3,6900	3,4100	692.442	2.455.750,88
09/3/2006	3,4700	1,76%	3,4100	3,5000	3,3900	344.204	1.185.714,90
08/3/2006	3,4100	0,89%	3,3800	3,5000	3,3700	460.209	1.566.307,24
07/3/2006	3,3800	-5,32%	3,5700	3,5700	3,3500	258.049	899.485,18
03/3/2006	3,5700	-1,92%	3,6600	3,6600	3,5400	119.092	425.866,76
02/3/2006	3,6400	0,00%	3,6400	3,7100	3,4700	405.376	1.472.636,40
01/3/2006	3,6400	-3,19%	3,7200	3,7700	3,5800	248.212	911.378,82
28/2/2006	3,7600	0,53%	3,7400	3,8300	3,6400	267.796	1.000.858,76
27/2/2006	3,7400	-5,56%	3,9600	4,0200	3,7100	200.875	771.090,94
24/2/2006	3,9600	2,06%	3,9000	3,9900	3,8200	278.318	1.090.607,08
23/2/2006	3,8800	-1,77%	3,9200	3,9600	3,8700	313.050	1.224.614,22
22/2/2006	3,9500	3,13%	3,8000	4,0000	3,8000	690.749	2.724.931,48
21/2/2006	3,8300	2,41%	3,7400	3,8800	3,7400	199.101	762.145,48
20/2/2006	3,7400	1,36%	3,7200	3,7800	3,7200	91.587	344.503,82
17/2/2006	3,6900	0,82%	3,6600	3,7600	3,6100	246.764	908.398,20
16/2/2006	3,6600	-2,66%	3,7600	3,7700	3,6600	253.151	938.254,44
15/2/2006	3,7600	0,00%	3,7600	3,8000	3,6700	373.508	1.395.992,94
14/2/2006	3,7600	-0,27%	3,7200	3,8000	3,6900	337.569	1.267.616,12
13/2/2006	3,7700	-0,79%	3,7700	3,8200	3,7400	190.597	718.765,44
10/2/2006	3,8000	-2,56%	3,9000	3,9000	3,7700	225.053	860.459,00
09/2/2006	3,9000	-1,52%	3,9600	3,9600	3,8500	249.497	975.029,84
08/2/2006	3,9600	-1,98%	4,0000	4,1000	3,9000	435.666	1.738.020,28
07/2/2006	4,0400	0,50%	4,1100	4,1300	4,0000	747.899	3.044.265,60
06/2/2006	4,0200	2,55%	3,9500	4,0200	3,9200	322.597	1.281.849,62
03/2/2006	3,9200	3,70%	3,7800	4,0000	3,7800	792.733	3.125.005,42
02/2/2006	3,7800	2,44%	3,6900	3,8800	3,6700	1.057.638	3.996.183,86
01/2/2006	3,6900	3,94%	3,5400	3,6900	3,4900	274.468	990.929,02
31/1/2006	3,5500	-0,56%	3,5700	3,6700	3,5400	225.113	811.180,48
30/1/2006	3,5700	0,56%	3,5500	3,5900	3,4900	96.538	344.234,64
27/1/2006	3,5500	0,28%	3,5800	3,6600	3,5400	201.081	721.560,08
26/1/2006	3,5400	3,51%	3,4100	3,5500	3,4100	190.848	668.381,08
25/1/2006	3,4200	0,29%	3,4100	3,4900	3,3900	180.752	622.056,56
24/1/2006	3,4100	0,89%	3,3800	3,4700	3,3700	254.776	870.385,80
23/1/2006	3,3800	-3,15%	3,4900	3,4900	3,3300	342.279	1.161.544,74
20/1/2006	3,4900	0,58%	3,4700	3,6100	3,2200	398.412	1.383.828,14
19/1/2006	3,4700	0,87%	3,4400	3,5200	3,4100	727.792	2.511.746,36
18/1/2006	3,4400	-4,18%	3,5500	3,5700	3,4200	387.502	1.353.177,42
17/1/2006	3,5900	0,00%	3,5700	3,7400	3,4900	772.750	2.797.412,04
16/1/2006	3,5900	1,41%	3,5400	3,6100	3,5000	241.273	859.056,74
13/1/2006	3,5400	1,14%	3,4200	3,5400	3,4100	174.235	607.927,70
12/1/2006	3,5000	-1,13%	3,5400	3,5500	3,4400	246.849	866.105,58
11/1/2006	3,5400	2,02%	3,4700	3,5400	3,4200	504.689	1.759.016,16
10/1/2006	3,4700	1,76%	3,3800	3,5200	3,3100	354.616	1.215.239,98
09/1/2006	3,4100	-2,29%	3,4900	3,5200	3,3900	220.989	767.521,94
05/1/2006	3,4900	0,58%	3,4700	3,5000	3,4100	163.489	566.327,62
04/1/2006	3,4700	1,76%	3,4100	3,5400	3,3700	180.171	621.892,62
03/1/2006	3,4100	1,79%	3,3800	3,5500	3,3500	222.159	767.400,82
02/1/2006	3,3500	-1,18%	3,3900	3,4100	3,3300	105.237	353.767,96
30/12/2005	3,3900	0,00%	3,3800	3,3900	3,1900	196.872	654.743,20
29/12/2005	3,3900	1,80%	3,3100	3,3900	3,3100	179.322	603.382,14
28/12/2005	3,3300	0,91%	3,3000	3,3700	3,2500	93.033	307.448,42
27/12/2005	3,3000	3,12%	3,1900	3,3000	3,1900	117.848	383.624,98
23/12/2005	3,2000	0,31%	3,2000	3,2200	3,1900	49.118	157.498,20
22/12/2005	3,1900	0,00%	3,2200	3,2400	3,1800	31.943	102.178,08
21/12/2005	3,1900	-2,45%	3,2400	3,3000	3,1900	95.249	307.771,54
20/12/2005	3,2700	-0,91%	3,2700	3,3300	3,2200	128.143	421.439,22
19/12/2005	3,3000	2,48%	3,1400	3,3700	3,1400	221.229	720.892,62
16/12/2005	3,2200	-0,62%	3,2400	3,2500	3,1400	97.857	313.121,48
15/12/2005	3,2400	0,62%	3,2200	3,2700	3,1800	77.679	252.148,60
14/12/2005	3,2200	1,90%	3,0900	3,2700	3,0900	406.351	1.309.715,64
13/12/2005	3,1600	3,27%	3,0600	3,2000	3,0400	343.236	1.063.187,28
12/12/2005	3,0600	0,66%	3,0100	3,0800	3,0000	69.868	213.067,80
09/12/2005	3,0400	1,33%	2,9700	3,0400	2,9700	1.170.808	3.560.866,28
08/12/2005	3,0000	-1,32%	3,0300	3,0300	2,9800	80.327	240.206,08
07/12/2005	3,0400	2,01%	2,9800	3,0600	2,9700	80.669	243.724,98
06/12/2005	2,9800	0,00%	2,9800	3,0100	2,9200	31.217	92.632,34
05/12/2005	2,9800	-1,97%	3,0400	3,0600	2,9700	23.101	69.140,02
02/12/2005	3,0400	2,01%	2,9100	3,0900	2,9100	344.792	1.047.460,26
01/12/2005	2,9800	1,02%	2,9700	3,0000	2,9500	126.816	375.360,70
30/11/2005	2,9500	-0,67%	2,9700	2,9700	2,9200	333.261	984.902,90
29/11/2005	2,9700	-1,00%	2,9500	2,9800	2,9500	987.882	2.922.480,86
28/11/2005	3,0000	1,01%	2,9700	3,0000	2,9100	73.758	216.517,28
25/11/2005	2,9700	0,00%	2,9500	2,9700	2,9200	425.636	1.257.510,06
24/11/2005	2,9700	0,00%	2,9700	2,9700	2,9200	438.885	1.294.808,04
23/11/2005	2,9700	-1,33%	3,0000	3,0100	2,9500	418.933	1.240.508,26
22/11/2005	3,0100	-1,63%	3,0000	3,0600	2,9800	357.590	1.073.595,36
21/11/2005	3,0600	3,73%	2,9100	3,0800	2,9100	327.470	985.772,00
18/11/2005	2,9500	0,00%	2,8700	2,9700	2,8700	95.398	278.753,16
17/11/2005	2,9500	-1,99%	2,9100	2,9800	2,8900	298.509	875.555,70
16/11/2005	3,0100	4,88%	2,8600	3,0100	2,8400	286.285	845.989,88
15/11/2005	2,8700	-0,69%	2,8600	2,8900	2,8600	82.709	237.513,70
14/11/2005	2,8900	1,05%	2,8700	2,8900	2,8400	82.779	238.129,08
11/11/2005	2,8600	4,38%	2,7500	2,8600	2,7500	65.189	184.500,60
10/11/2005	2,7400	0,00%	2,7200	2,7700	2,7200	33.453	92.076,56
09/11/2005	2,7400	-0,36%	2,7200	2,7700	2,7200	80.656	221.984,64
08/11/2005	2,7500	-0,72%	2,7700	2,7900	2,7200	54.845	151.141,46
07/11/2005	2,7700	-0,72%	2,7700	2,8100	2,7500	90.165	250.666,88
04/11/2005	2,7900	-0,36%	2,8000	2,8600	2,7900	51.148	143.985,60
03/11/2005	2,8000	-2,10%	2,8600	2,8700	2,7900	132.361	372.563,60
02/11/2005	2,8600	-1,72%	2,8700	2,8900	2,7700	77.835	221.131,00
01/11/2005	2,9100	0,00%	2,8900	2,9200	2,8700	131.305	381.278,80
31/10/2005	2,9100	1,39%	2,8700	2,9100	2,8000	139.977	403.010,60
27/10/2005	2,8700	1,06%	2,7500	2,8900	2,7500	198.458	567.160,80
26/10/2005	2,8400	1,43%	2,8000	2,8400	2,7700	160.644	452.991,32
25/10/2005	2,8000	1,82%	2,7200	2,8000	2,7200	181.424	505.760,00
24/10/2005	2,7500	1,10%	2,7200	2,7500	2,7000	70.145	192.285,12
21/10/2005	2,7200	0,00%	2,6500	2,7400	2,6500	256.882	698.581,10
20/10/2005	2,7200	0,00%	2,7200	2,7500	2,6900	249.240	678.027,20
19/10/2005	2,7200	-1,81%	2,6700	2,7700	2,6700	249.756	678.550,40
18/10/2005	2,7700	1,84%	2,7200	2,7900	2,7000	286.608	789.296,84
17/10/2005	2,7200	2,64%	2,6700	2,7400	2,6500	175.196	473.439,16
14/10/2005	2,6500	-0,75%	2,6500	2,6700	2,6200	37.499	99.250,00
13/10/2005	2,6700	-1,11%	2,7000	2,7400	2,6500	335.407	907.509,20
12/10/2005	2,7000	0,00%	2,6700	2,7000	2,6500	153.459	412.764,62
11/10/2005	2,7000	0,00%	2,6900	2,7200	2,6700	377.220	1.020.719,76
10/10/2005	2,7000	1,12%	2,6900	2,7200	2,6700	344.544	927.664,32
07/10/2005	2,6700	4,71%	2,5700	2,6700	2,5500	519.687	1.366.550,19
06/10/2005	2,5500	1,19%	2,4900	2,5700	2,4900	227.741	579.345,98
05/10/2005	2,5200	0,00%	2,4900	2,5700	2,4900	175.398	445.235,69
04/10/2005	2,5200	0,80%	2,4800	2,5300	2,4700	67.582	169.783,00
03/10/2005	2,5000	-0,79%	2,5200	2,5200	2,4900	150.599	376.225,15
30/9/2005	2,5200	0,00%	2,5200	2,5200	2,4700	22.378	56.212,08
29/9/2005	2,5200	1,20%	2,4600	2,5500	2,4600	135.180	336.428,72
28/9/2005	2,4900	-1,19%	2,4600	2,5200	2,4600	36.440	90.952,04
27/9/2005	2,5200	-0,40%	2,5300	2,5700	2,5000	70.764	178.802,12
26/9/2005	2,5300	1,20%	2,5000	2,5500	2,4600	116.731	294.651,90
23/9/2005	2,5000	3,73%	2,4000	2,5100	2,4000	102.657	254.812,00
22/9/2005	2,4100	0,00%	2,4100	2,4300	2,3700	94.785	226.782,50
21/9/2005	2,4100	-2,82%	2,4300	2,4600	2,4100	241.105	588.543,57
20/9/2005	2,4800	-0,80%	2,5000	2,5000	2,4500	134.711	333.944,90
19/9/2005	2,5000	0,40%	2,5000	2,5200	2,4900	77.709	194.424,10
16/9/2005	2,4900	-0,40%	2,5000	2,5200	2,4800	87.953	219.831,54
15/9/2005	2,5000	-0,79%	2,5200	2,5200	2,4900	34.080	85.460,67
14/9/2005	2,5200	0,00%	2,5200	2,5300	2,5100	154.095	388.725,10
13/9/2005	2,5200	1,20%	2,4600	2,5300	2,4600	197.048	495.405,78
12/9/2005	2,4900	0,00%	2,5000	2,5100	2,4700	211.580	527.364,74
09/9/2005	2,4900	0,00%	2,4800	2,5200	2,4800	113.714	283.935,09
08/9/2005	2,4900	1,22%	2,4600	2,4900	2,4600	76.693	189.975,40
07/9/2005	2,4600	1,23%	2,4500	2,5000	2,4500	265.953	660.234,68
06/9/2005	2,4300	0,41%	2,4300	2,5100	2,4100	287.043	703.361,10
05/9/2005	2,4200	1,68%	2,4100	2,4700	2,4100	172.619	421.286,90
02/9/2005	2,3800	0,42%	2,4100	2,4100	2,3600	109.506	260.435,90
01/9/2005	2,3700	0,00%	2,4100	2,4100	2,3600	85.252	202.674,28
31/8/2005	2,3700	-1,25%	2,3800	2,4200	2,3600	121.091	289.667,29
30/8/2005	2,4000	1,69%	2,3700	2,4100	2,3600	86.036	203.307,80
29/8/2005	2,3600	-1,67%	2,3700	2,4000	2,3500	114.074	268.696,40
26/8/2005	2,4000	-0,41%	2,4100	2,4400	2,3600	132.651	319.209,90
25/8/2005	2,4100	0,42%	2,3800	2,4200	2,3600	211.858	508.150,63
24/8/2005	2,4000	-3,23%	2,4800	2,4800	2,3700	203.513	489.818,26
23/8/2005	2,4800	-1,20%	2,5100	2,5700	2,4600	650.118	1.640.134,17
22/8/2005	2,5100	-1,57%	2,5500	2,5700	2,5000	134.262	339.372,50
19/8/2005	2,5500	-0,78%	2,5700	2,5800	2,5300	87.263	223.871,72
18/8/2005	2,5700	0,78%	2,5000	2,6100	2,5000	150.525	385.987,13
17/8/2005	2,5500	-1,16%	2,5800	2,5800	2,5200	69.424	176.840,51
16/8/2005	2,5800	2,38%	2,6100	2,6100	2,5300	103.450	265.277,26
12/8/2005	2,5200	0,00%	2,5200	2,6200	2,5200	252.064	644.655,30
11/8/2005	2,5200	0,40%	2,5200	2,5300	2,4800	61.214	153.444,30
10/8/2005	2,5100	0,80%	2,4900	2,5300	2,4800	62.662	156.954,36
09/8/2005	2,4900	-1,58%	2,5300	2,5300	2,4800	55.077	137.692,66
08/8/2005	2,5300	-1,56%	2,5300	2,5700	2,5200	86.728	219.576,00
05/8/2005	2,5700	1,58%	2,5100	2,5800	2,5100	65.914	168.438,80
04/8/2005	2,5300	-1,56%	2,5700	2,5800	2,5300	110.913	282.534,80
03/8/2005	2,5700	0,00%	2,5700	2,5700	2,5300	86.698	221.572,22
02/8/2005	2,5700	-0,39%	2,5800	2,6200	2,5500	69.845	180.528,15
01/8/2005	2,5800	-2,64%	2,6200	2,6500	2,5700	160.921	418.470,68
29/7/2005	2,6500	-3,64%	2,7500	2,7500	2,6200	185.453	495.878,80
28/7/2005	2,7500	3,00%	2,6700	2,7500	2,6300	277.709	744.889,46
27/7/2005	2,6700	1,52%	2,6300	2,6900	2,6200	307.185	816.989,96
26/7/2005	2,6300	0,00%	2,5800	2,6500	2,5800	108.981	286.225,53
25/7/2005	2,6300	-0,75%	2,6200	2,6700	2,6100	191.237	505.155,48
22/7/2005	2,6500	3,11%	2,5500	2,6500	2,5500	922.194	2.435.268,92
21/7/2005	2,5700	1,58%	2,5100	2,5800	2,5100	177.441	454.170,30
20/7/2005	2,5300	-1,56%	2,5500	2,5500	2,5200	61.954	157.296,30
19/7/2005	2,5700	1,58%	2,5300	2,5800	2,5000	246.778	625.589,66
18/7/2005	2,5300	0,40%	2,5100	2,5500	2,5100	185.885	471.447,84
15/7/2005	2,5200	3,70%	2,4200	2,5500	2,4200	506.016	1.267.339,32
14/7/2005	2,4300	1,25%	2,3900	2,4300	2,3900	105.723	254.821,00
13/7/2005	2,4000	-0,83%	2,4100	2,4300	2,3900	94.134	226.305,02
12/7/2005	2,4200	0,41%	2,3900	2,4200	2,3900	95.865	231.237,47
11/7/2005	2,4100	1,69%	2,3700	2,4300	2,3600	122.505	294.199,70
08/7/2005	2,3700	0,42%	2,3500	2,3700	2,3200	93.021	218.133,28
07/7/2005	2,3600	0,00%	2,3500	2,3600	2,2900	381.134	881.884,84
06/7/2005	2,3600	0,00%	2,3700	2,3700	2,3600	286.624	674.170,20
05/7/2005	2,3600	1,72%	2,3200	2,3800	2,3200	350.582	820.833,14
04/7/2005	2,3200	-0,85%	2,3500	2,3500	2,3100	93.793	218.092,84
01/7/2005	2,3400	1,30%	2,3000	2,3500	2,3000	249.740	574.851,89
30/6/2005	2,3100	0,43%	2,2800	2,3200	2,2500	272.746	620.815,30
29/6/2005	2,3000	0,00%	2,3300	2,3300	2,3000	113.577	261.856,70
28/6/2005	2,3000	2,22%	2,2500	2,3100	2,2500	478.926	1.091.573,14
27/6/2005	2,2500	-4,66%	2,3300	2,3300	2,2300	376.385	852.892,90
24/6/2005	2,3600	-2,88%	2,4100	2,4200	2,3600	211.292	500.847,82
23/6/2005	2,4300	0,00%	2,4300	2,4600	2,4200	92.495	225.107,70
22/6/2005	2,4300	-1,22%	2,4600	2,4600	2,4200	37.985	92.662,70
21/6/2005	2,4600	-1,99%	2,5000	2,5300	2,4500	210.673	526.491,03
17/6/2005	2,5100	0,00%	2,5100	2,5200	2,4800	305.697	767.275,68
16/6/2005	2,5100	-0,40%	2,4900	2,5300	2,4900	95.779	241.201,80
15/6/2005	2,5200	0,40%	2,5000	2,5200	2,4800	230.128	579.647,63
14/6/2005	2,5100	-0,40%	2,5200	2,5200	2,5100	415.104	1.044.948,70
13/6/2005	2,5200	0,40%	2,5100	2,5500	2,5000	100.485	252.629,08
10/6/2005	2,5100	-0,79%	2,5300	2,5300	2,5000	81.180	204.353,46
09/6/2005	2,5300	-1,56%	2,5300	2,5500	2,5200	118.263	300.134,40
08/6/2005	2,5700	2,39%	2,5100	2,5800	2,5100	264.750	678.137,32
07/6/2005	2,5100	0,00%	2,5100	2,5200	2,4900	97.417	244.996,54
06/6/2005	2,5100	-0,40%	2,5200	2,5500	2,5100	94.569	238.752,81
03/6/2005	2,5200	0,00%	2,5100	2,5300	2,4500	101.225	254.975,70
02/6/2005	2,5200	0,80%	2,5000	2,5300	2,5000	476.412	1.199.719,37
01/6/2005	2,5000	2,88%	2,4200	2,5100	2,4200	362.156	899.171,30
31/5/2005	2,4300	0,00%	2,4300	2,4600	2,4200	258.342	631.625,78
30/5/2005	2,4300	4,29%	2,3300	2,4400	2,3300	277.060	666.486,40
27/5/2005	2,3300	-1,27%	2,3600	2,4000	2,3300	117.209	275.860,10
26/5/2005	2,3600	0,85%	2,3400	2,3700	2,3400	106.292	249.693,36
25/5/2005	2,3400	0,43%	2,3300	2,3600	2,3200	78.241	182.397,30
24/5/2005	2,3300	-1,27%	2,3600	2,3600	2,3200	113.731	265.373,00
23/5/2005	2,3600	-0,42%	2,3700	2,4100	2,3600	120.967	285.926,10
20/5/2005	2,3700	0,42%	2,3300	2,4000	2,3300	175.617	415.964,18
19/5/2005	2,3600	2,61%	2,3200	2,3800	2,3000	201.518	472.962,18
18/5/2005	2,3000	-0,86%	2,3200	2,3400	2,2900	226.764	521.005,30
17/5/2005	2,3200	-2,52%	2,3700	2,3800	2,3200	208.781	486.056,22
16/5/2005	2,3800	0,42%	2,3900	2,4000	2,3600	155.431	369.192,50
13/5/2005	2,3700	-0,42%	2,3800	2,4000	2,3600	147.137	348.801,80
12/5/2005	2,3800	0,42%	2,3800	2,4100	2,3600	223.959	532.730,90
11/5/2005	2,3700	0,00%	2,3600	2,3700	2,3300	159.361	374.620,30
10/5/2005	2,3700	-2,07%	2,4200	2,4200	2,3600	76.176	181.081,46
09/5/2005	2,4200	-0,82%	2,4000	2,4500	2,3900	21.535	52.263,10
06/5/2005	2,4400	1,67%	2,4000	2,4500	2,3800	54.220	131.992,50
05/5/2005	2,4000	1,69%	2,3600	2,4200	2,3600	68.432	163.225,88
04/5/2005	2,3600	0,00%	2,3300	2,3600	2,2900	113.115	262.117,20
03/5/2005	2,3600	0,00%	2,3600	2,3800	2,3300	112.169	262.566,70
28/4/2005	2,3600	0,43%	2,3300	2,3700	2,3300	9.360	22.076,00
27/4/2005	2,3500	-0,84%	2,3700	2,3700	2,3400	102.892	241.197,50
26/4/2005	2,3700	-1,66%	2,4100	2,4200	2,3700	66.193	157.729,28
25/4/2005	2,4100	-0,41%	2,4200	2,4200	2,4100	30.665	73.974,14
22/4/2005	2,4200	0,00%	2,4300	2,4600	2,4200	48.114	117.157,86
21/4/2005	2,4200	-0,82%	2,4400	2,4400	2,4200	52.114	126.137,90
20/4/2005	2,4400	-0,81%	2,4600	2,4700	2,4400	120.730	296.295,84
19/4/2005	2,4600	0,00%	2,4200	2,4800	2,4100	116.085	283.945,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8400	8,39 %	0,0650	4.439
QLCO	5,6700	7,18 %	0,3800	146.527
ΕΒΡΟΦ	2,9300	5,40 %	0,1500	37.535
ΑΡΑΙΓ	13,9800	4,64 %	0,6200	390.846
CREDIA	1,5060	4,58 %	0,0660	612.732
CNLCAP	7,1000	4,41 %	0,3000	1.117
ΕΛΧΑ	3,4200	3,64 %	0,1200	404.238
ΜΙΝ	0,6960	3,57 %	0,0240	1.037
ΒΙΟ	9,7900	3,05 %	0,2900	239.398
ΣΠΕΙΣ	7,4800	3,03 %	0,2200	6.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	-5,11 %	-0,0700	296.868
ΚΥΡΙΟ	2,0000	-1,96 %	-0,0400	21.596
ΤΡΑΣΤΟΡ	1,2200	-1,61 %	-0,0200	4.520
ΤΖΚΑ	1,3050	-1,14 %	-0,0150	3.997
ΦΒΜΕΖΖ	0,0652	-1,06 %	-0,0007	314.333
ΠΑΠ	2,9600	-1,00 %	-0,0300	7.590
ΕΚΤΕΡ	3,0000	-0,99 %	-0,0300	70.191
ΠΡΔ	0,4460	-0,89 %	-0,0040	67.274
ΒΟΣΥΣ	2,2600	-0,88 %	-0,0200	1.678
ΑΣΤΑΚ	7,3200	-0,81 %	-0,0600	3.747

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4760	1,64 %	0,0560	45.148.384
ΕΥΡΩΒ	3,4000	1,22 %	0,0410	41.142.309
ΕΤΕ	13,0950	2,71 %	0,3450	30.160.587
ΠΕΙΡ	6,9300	2,27 %	0,1540	21.835.497
MTLN	42,6000	0,95 %	0,4000	14.920.816
ΟΠΑΠ	17,7700	1,43 %	0,2500	8.394.036
ΕΧΑΕ	6,3400	-0,16 %	-0,0100	8.342.823
ΔΕΗ	16,5100	0,67 %	0,1100	8.185.864
ΟΤΕ	16,9100	1,68 %	0,2800	5.820.422
ΓΕΚΤΕΡΝΑ	24,0800	2,64 %	0,6200	5.685.922

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4760	1,64 %	13.055.929	45,15εκ.
ΕΥΡΩΒ	3,4000	1,22 %	12.124.190	41,14εκ.
ΠΕΙΡ	6,9300	2,27 %	3.144.439	21,84εκ.
ΙΝΛΟΤ	1,1180	0,36 %	2.687.914	3,01εκ.
ΕΤΕ	13,0950	2,71 %	2.323.050	30,16εκ.
ΕΧΑΕ	6,3400	-0,16 %	1.319.708	8,34εκ.
CREDIA	1,5060	4,58 %	612.732	907,3χιλ.
BOCHGR	8,0000	0,25 %	548.933	4,40εκ.
ΕΛΠΕ	8,0200	1,01 %	517.505	4,16εκ.
ΔΕΗ	16,5100	0,67 %	494.351	8,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3400	-0,16 %	1.319.708	2,19 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	296.868	0,89 %
ΚΟΥΑΛ	1,3400	0,75 %	228.467	0,84 %
ΝΤΟΠΛΕΡ	0,9450	2,16 %	83.319	0,67 %
ΑΛΦΑ	3,4760	1,64 %	13.055.929	0,56 %
EIS	1,5960	-0,13 %	67.135	0,44 %
ΑΡΑΙΓ	13,9800	4,64 %	390.846	0,43 %
ΕΥΡΩΒ	3,4000	1,22 %	12.124.190	0,33 %
ΚΥΡΙΟ	2,0000	-1,96 %	21.596	0,28 %
ΠΡΔ	0,4460	-0,89 %	67.274	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1000	4,41 %	1.117	16,91 %
ΧΑΙΔΕ	0,8400	8,39 %	4.439	14,84 %
ΙΝΤΕΤ	1,3400	-0,37 %	4.292	9,29 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	296.868	7,66 %
QLCO	5,6700	7,18 %	146.527	7,66 %
ΝΤΟΠΛΕΡ	0,9450	2,16 %	83.319	7,57 %
ΣΠΙ	0,5860	1,03 %	7.530	6,90 %
ΕΒΡΟΦ	2,9300	5,40 %	37.535	6,83 %
ΛΑΝΑΚ	1,6400	-0,61 %	2.669	6,06 %
ΓΕΒΚΑ	2,0600	1,48 %	16.061	4,93 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%