Συνεχης ενημερωση

ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)

0,1100 €

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
04/5/2006	2,1200	0,00%	2,0400	2,2000	2,0400	562	1.184,98
03/5/2006	2,1200	3,92%	2,0200	2,1200	2,0200	1.071	2.213,01
02/5/2006	2,0400	-2,86%	2,0400	2,1400	2,0400	2.196	4.572,27
28/4/2006	2,1000	0,00%	2,0200	2,1600	2,0200	481	987,56
27/4/2006	2,1000	1,94%	2,0200	2,1200	2,0200	956	1.939,58
26/4/2006	2,0600	0,00%	2,0800	2,0800	1,9600	2.280	4.686,56
25/4/2006	2,0600	-0,96%	2,0800	2,0800	1,9000	3.000	6.030,50
20/4/2006	2,0800	0,00%	2,0800	2,0800	2,0800		,00
19/4/2006	2,0800	5,05%	1,9800	2,0800	1,9800	3.591	7.198,09
18/4/2006	1,9800	-1,00%	2,0800	2,0800	1,9800	3.175	6.350,40
13/4/2006	2,0000	-5,66%	2,0200	2,1200	2,0000	2.876	5.800,36
12/4/2006	2,1200	0,00%	2,1000	2,1400	2,1000	725	1.533,51
11/4/2006	2,1200	1,92%	2,0400	2,1200	2,0400	4.313	8.861,10
10/4/2006	2,0800	0,97%	2,0600	2,1400	2,0600	3.777	7.956,30
07/4/2006	2,0600	-3,74%	2,0600	2,1000	2,0600	7.743	16.078,75
06/4/2006	2,1400	0,94%	2,1200	2,1600	2,0800	3.200	6.720,00
05/4/2006	2,1200	1,92%	2,1400	2,1400	2,0800	1.610	3.395,50
04/4/2006	2,0800	-7,96%	2,2000	2,2600	2,0600	14.600	31.154,24
03/4/2006	2,2600	-1,74%	2,3000	2,3000	2,2600	3.050	6.974,00
31/3/2006	2,3000	-2,54%	2,2400	2,3000	2,2200	2.225	4.988,72
30/3/2006	2,3600	0,00%	2,3600	2,3600	2,3600		,00
29/3/2006	2,3600	0,00%	2,3800	2,4000	2,3000	1.205	2.823,79
28/3/2006	2,3600	0,85%	2,3600	2,3600	2,2000	5.551	12.890,18
27/3/2006	2,3400	1,74%	2,3200	2,3400	2,3000	1.177	2.724,41
24/3/2006	2,3000	-3,36%	2,3800	2,4600	2,2600	10.491	24.051,79
23/3/2006	2,3800	-0,83%	2,2400	2,3800	2,2400	1.402	3.277,17
22/3/2006	2,4000	0,84%	2,2800	2,4000	2,2800	36	84,82
21/3/2006	2,3800	0,85%	2,3600	2,4000	2,2600	8.250	19.182,00
20/3/2006	2,3600	2,61%	2,4400	2,4400	2,3200	2.125	5.004,00
17/3/2006	2,3000	-4,96%	2,4200	2,4200	2,2600	3.193	7.325,76
16/3/2006	2,4200	3,42%	2,2800	2,4200	2,2800	6.124	14.420,60
15/3/2006	2,3400	0,00%	2,3400	2,4400	2,3200	900	2.116,64
14/3/2006	2,3400	-4,10%	2,2600	2,3400	2,2400	520	1.179,80
13/3/2006	2,4400	-4,69%	2,5400	2,5400	2,3600	4.000	9.755,00
10/3/2006	2,5600	0,00%	2,5800	2,5800	2,3800	4.863	12.247,91
09/3/2006	2,5600	1,59%	2,5200	2,5800	2,4000	4.312	10.824,18
08/3/2006	2,5200	7,69%	2,1200	2,5600	2,1200	5.945	13.718,37
07/3/2006	2,3400	-2,50%	2,1600	2,4000	2,1600	3.104	7.122,19
03/3/2006	2,4000	2,56%	2,1600	2,4000	2,1600	3.565	8.175,50
02/3/2006	2,3400	1,74%	2,1800	2,4000	2,1800	2.900	6.567,10
01/3/2006	2,3000	-4,17%	2,3800	2,4400	2,1600	6.830	15.341,77
28/2/2006	2,4000	3,45%	2,1400	2,5200	2,1400	4.930	11.402,57
27/2/2006	2,3200	-4,92%	2,4400	2,4400	2,2000	2.778	6.371,12
24/2/2006	2,4400	0,00%	2,3200	2,5000	2,3200	3.384	8.101,88
23/2/2006	2,4400	0,00%	2,4400	2,4400	2,3400	7.295	17.298,54
22/2/2006	2,4400	0,00%	2,4000	2,4800	2,3600	9.015	21.724,74
21/2/2006	2,4400	-1,61%	2,4800	2,4800	2,4400	7.018	17.302,60
20/2/2006	2,4800	-2,36%	2,4600	2,4800	2,4200	3.107	7.611,73
17/2/2006	2,5400	2,42%	2,4800	2,5600	2,4000	5.036	12.412,29
16/2/2006	2,4800	3,33%	2,4200	2,4800	2,4200	1.150	2.841,70
15/2/2006	2,4000	-4,76%	2,3800	2,4800	2,3800	3.611	8.738,07
14/2/2006	2,5200	3,28%	2,4400	2,5600	2,3600	4.957	12.091,31
13/2/2006	2,4400	-6,87%	2,3800	2,5800	2,3800	5.276	13.252,22
10/2/2006	2,6200	-0,76%	2,6400	2,6600	2,5800	4.200	10.953,90
09/2/2006	2,6400	-3,65%	2,6200	2,7200	2,5800	7.278	19.131,84
08/2/2006	2,7400	0,74%	2,7200	2,8000	2,7000	8.580	23.538,52
07/2/2006	2,7200	0,00%	2,7200	2,7600	2,5800	6.323	16.887,25
06/2/2006	2,7200	5,43%	2,5800	2,7200	2,5800	11.325	30.254,30
03/2/2006	2,5800	0,78%	2,6600	2,7000	2,4800	16.472	43.133,90
02/2/2006	2,5600	8,47%	2,4000	2,5800	2,3800	23.595	58.875,31
01/2/2006	2,3600	9,26%	2,2000	2,3600	2,2000	19.525	45.525,30
31/1/2006	2,1600	-1,82%	2,1000	2,1800	2,1000	3.044	6.478,95
30/1/2006	2,2000	3,77%	2,1200	2,2200	2,1200	1.770	3.827,48
27/1/2006	2,1200	-2,75%	2,0800	2,2800	2,0800	4.134	8.758,60
26/1/2006	2,1800	0,93%	2,1000	2,2000	2,0800	2.287	4.866,67
25/1/2006	2,1600	0,00%	2,1200	2,1800	2,0800	7.584	16.102,72
24/1/2006	2,1600	6,93%	2,0200	2,1600	2,0200	1.920	4.044,50
23/1/2006	2,0200	-5,61%	2,1000	2,1000	2,0200	6.269	13.143,38
20/1/2006	2,1400	-1,83%	2,3000	2,3000	2,1400	4.275	9.379,00
19/1/2006	2,1800	2,83%	2,1000	2,1800	2,0800	4.128	8.668,94
18/1/2006	2,1200	-3,64%	2,1200	2,1200	2,0800	5.262	11.106,16
17/1/2006	2,2000	-4,35%	2,3000	2,3000	2,1800	2.562	5.676,07
16/1/2006	2,3000	1,77%	2,1400	2,3800	2,1400	4.250	9.710,38
13/1/2006	2,2600	6,60%	2,0400	2,2600	2,0400	9.276	19.979,53
12/1/2006	2,1200	-1,85%	2,0800	2,1800	2,0600	2.794	5.844,39
11/1/2006	2,1600	-3,57%	2,2200	2,3000	2,1600	6.657	14.797,87
10/1/2006	2,2400	-0,88%	2,2400	2,2600	2,1600	13.216	29.145,06
09/1/2006	2,2600	0,00%	2,2800	2,3400	2,2400	16.610	38.222,57
05/1/2006	2,2600	0,89%	2,2400	2,3000	2,2000	4.708	10.534,62
04/1/2006	2,2400	-0,88%	2,2600	2,2800	2,1800	12.990	29.007,31
03/1/2006	2,2600	0,89%	2,2400	2,2800	2,2400	14.250	32.102,50
02/1/2006	2,2400	-0,88%	2,2600	2,3000	2,2000	6.355	14.180,90
30/12/2005	2,2600	1,80%	2,1800	2,2800	2,1800	6.590	14.905,26
29/12/2005	2,2200	-2,63%	2,3000	2,3200	2,2000	4.950	11.117,90
28/12/2005	2,2800	-2,56%	2,2200	2,3600	2,2200	30.570	69.992,39
27/12/2005	2,3400	1,74%	2,2200	2,4000	2,2200	11.963	27.703,52
23/12/2005	2,3000	-2,54%	2,2800	2,3200	2,2400	2.395	5.437,70
22/12/2005	2,3600	0,00%	2,3600	2,3600	2,2000	16.695	38.257,40
21/12/2005	2,3600	7,27%	2,3000	2,4000	2,2600	36.704	85.413,77
20/12/2005	2,2000	10,00%	2,1000	2,2400	2,1000	41.303	90.272,60
19/12/2005	2,0000	5,26%	1,9000	2,0000	1,9000	11.956	23.517,28
16/12/2005	1,9000	-5,94%	1,8800	1,9600	1,8800	2.997	5.697,12
15/12/2005	2,0200	3,06%	1,8600	2,0200	1,8600	6.153	12.193,06
14/12/2005	1,9600	0,00%	1,9200	1,9600	1,9200	2.400	4.644,60
13/12/2005	1,9600	3,16%	1,7800	1,9600	1,7800	384	687,86
12/12/2005	1,9000	0,00%	1,9800	1,9800	1,9000	2.250	4.399,76
09/12/2005	1,9000	0,00%	1,8600	1,9000	1,8400	2.350	4.421,02
08/12/2005	1,9000	-1,04%	1,9200	1,9200	1,9000	445	850,50
07/12/2005	1,9200	-2,04%	1,9200	1,9400	1,9000	2.686	5.132,12
06/12/2005	1,9600	0,00%	2,0000	2,0200	1,9000	7.460	14.772,50
05/12/2005	1,9600	3,16%	1,9800	2,0800	1,9600	10.980	21.823,20
02/12/2005	1,9000	5,56%	1,8200	1,9200	1,7600	8.680	16.105,80
01/12/2005	1,8000	1,12%	1,7400	1,8400	1,7000	6.360	11.274,40
30/11/2005	1,7800	1,14%	1,7200	1,7800	1,6800	1.095	1.917,60
29/11/2005	1,7600	-5,38%	1,7800	1,8000	1,6800	7.586	12.979,27
28/11/2005	1,8600	-4,12%	1,8000	1,9800	1,8000	470	883,00
25/11/2005	1,9400	0,00%	2,0000	2,0000	1,9400	5.401	10.776,92
24/11/2005	1,9400	0,00%	1,8400	1,9400	1,7800	4.070	7.408,80
23/11/2005	1,9400	2,11%	1,8800	1,9400	1,8400	3.080	5.910,70
22/11/2005	1,9000	1,06%	1,8800	1,9000	1,8800	3.275	6.202,50
21/11/2005	1,8800	2,17%	1,9000	1,9200	1,8800	17.940	33.981,50
18/11/2005	1,8400	2,22%	1,7600	1,8800	1,7400	12.420	22.367,60
17/11/2005	1,8000	3,45%	1,8000	1,8200	1,7400	10.505	18.886,60
16/11/2005	1,7400	-3,33%	1,8200	1,8200	1,7400	3.175	5.686,50
15/11/2005	1,8000	-2,17%	1,8400	1,9000	1,7400	6.775	12.421,10
14/11/2005	1,8400	-5,15%	1,9800	1,9800	1,8200	10.245	19.431,70
11/11/2005	1,9400	0,00%	1,9400	1,9600	1,9000	2.500	4.825,00
10/11/2005	1,9400	-1,02%	1,9200	2,0200	1,9200	14.477	28.527,67
09/11/2005	1,9600	0,00%	2,0200	2,0200	1,8000	37.175	72.209,00
08/11/2005	1,9600	-2,97%	2,0600	2,1200	1,8600	35.868	71.722,96
07/11/2005	2,0200	10,99%	1,8200	2,0400	1,7400	51.275	98.784,30
04/11/2005	1,8200	9,64%	1,7000	1,9800	1,7000	5.606	9.780,06
03/11/2005	1,6600	5,06%	1,5800	1,6600	1,5800	1.390	2.245,40
02/11/2005	1,5800	-1,25%	1,6000	1,6400	1,5800	781	1.249,05
01/11/2005	1,6000	-3,61%	1,6000	1,6400	1,6000	745	1.214,00
31/10/2005	1,6600	0,00%	1,6600	1,6600	1,6600		,00
27/10/2005	1,6600	0,00%	1,6000	1,6600	1,5800	1.350	2.188,00
26/10/2005	1,6600	0,00%	1,6400	1,6600	1,5800	400	652,00
25/10/2005	1,6600	-1,19%	1,6200	1,6800	1,6000	575	935,10
24/10/2005	1,6800	0,00%	1,6600	1,6800	1,6600	1.500	2.517,20
21/10/2005	1,6800	1,20%	1,6600	1,6800	1,6400	120	199,20
20/10/2005	1,6600	0,00%	1,6200	1,6600	1,6200	70	114,20
19/10/2005	1,6600	3,75%	1,5800	1,6600	1,5800	300	478,00
18/10/2005	1,6000	1,27%	1,5800	1,6000	1,5800	30	47,50
17/10/2005	1,5800	-4,82%	1,5800	1,5800	1,5800	275	434,50
14/10/2005	1,6600	7,79%	1,5600	1,6600	1,5200	1.310	2.018,60
13/10/2005	1,5400	-6,10%	1,5200	1,6400	1,5200	495	783,20
12/10/2005	1,6400	2,50%	1,6400	1,6400	1,6400	50	82,00
11/10/2005	1,6000	0,00%	1,6000	1,6000	1,6000	610	976,00
10/10/2005	1,6000	-2,44%	1,6000	1,6000	1,6000	375	600,00
07/10/2005	1,6400	2,50%	1,6800	1,6800	1,6400	150	248,00
06/10/2005	1,6000	-4,76%	1,6000	1,7000	1,5800	1.130	1.831,90
05/10/2005	1,6800	3,70%	1,6000	1,6800	1,6000	175	284,00
04/10/2005	1,6200	-4,71%	1,6200	1,6200	1,6200	1.505	2.438,10
03/10/2005	1,7000	3,66%	1,6400	1,7200	1,6000	3.880	6.460,00
30/9/2005	1,6400	1,23%	1,6000	1,6400	1,6000	4.220	6.839,40
29/9/2005	1,6200	-1,22%	1,5800	1,6600	1,5800	1.890	3.003,20
28/9/2005	1,6400	-3,53%	1,5800	1,6400	1,5800	1.010	1.641,40
27/9/2005	1,7000	-1,16%	1,6600	1,7000	1,6600	250	418,60
26/9/2005	1,7200	1,18%	1,7000	1,7200	1,6800	377	642,20
23/9/2005	1,7000	1,19%	1,6000	1,7000	1,6000	445	732,40
22/9/2005	1,6800	3,70%	1,5800	1,6800	1,5800	785	1.272,80
21/9/2005	1,6200	1,25%	1,6000	1,6600	1,6000	1.140	1.828,70
20/9/2005	1,6000	-5,88%	1,6800	1,7000	1,6000	790	1.286,00
19/9/2005	1,7000	0,00%	1,5800	1,7000	1,5800	1.488	2.410,92
16/9/2005	1,7000	2,41%	1,6200	1,7000	1,6200	1.800	2.980,00
15/9/2005	1,6600	0,00%	1,6400	1,6600	1,6200	575	941,00
14/9/2005	1,6600	0,00%	1,6400	1,6600	1,6200	825	1.355,90
13/9/2005	1,6600	-2,35%	1,7000	1,7200	1,6600	1.881	3.181,77
12/9/2005	1,7000	1,19%	1,6800	1,7000	1,6600	500	839,80
09/9/2005	1,6800	0,00%	1,6800	1,6800	1,6800	101	169,52
08/9/2005	1,6800	0,00%	1,6800	1,6800	1,6800	250	420,00
07/9/2005	1,6800	1,20%	1,6600	1,6800	1,6000	860	1.431,10
06/9/2005	1,6600	5,06%	1,5800	1,6600	1,5800	655	1.046,30
05/9/2005	1,5800	-1,25%	1,6000	1,6400	1,5800	460	734,30
02/9/2005	1,6000	-5,88%	1,7000	1,7000	1,6000	2.755	4.621,50
01/9/2005	1,7000	0,00%	1,7000	1,7000	1,6400	475	797,80
31/8/2005	1,7000	-1,16%	1,7200	1,7200	1,6200	186	315,76
30/8/2005	1,7200	3,61%	1,5000	1,7200	1,5000	2.415	3.904,10
29/8/2005	1,6600	0,00%	1,6600	1,6800	1,6000	685	1.122,90
26/8/2005	1,6600	0,00%	1,6600	1,6600	1,6600		,00
25/8/2005	1,6600	3,75%	1,6000	1,6600	1,5600	1.090	1.767,90
24/8/2005	1,6000	0,00%	1,6000	1,6800	1,6000	1.425	2.319,70
23/8/2005	1,6000	-3,61%	1,6600	1,6600	1,6000	1.025	1.659,70
22/8/2005	1,6600	-1,19%	1,6000	1,6600	1,6000	905	1.448,30
19/8/2005	1,6800	5,00%	1,5800	1,6800	1,5800	21	33,74
18/8/2005	1,6000	-5,88%	1,6000	1,6000	1,6000	210	336,00
17/8/2005	1,7000	3,66%	1,6400	1,7000	1,5200	158	258,94
16/8/2005	1,6400	-3,53%	1,6400	1,6400	1,6400	7	10,51
12/8/2005	1,7000	0,00%	1,7200	1,7200	1,6400	140	234,50
11/8/2005	1,7000	0,00%	1,6000	1,7000	1,6000	1.145	1.890,70
10/8/2005	1,7000	1,19%	1,6800	1,7000	1,6400	1.025	1.713,90
09/8/2005	1,6800	-1,18%	1,6400	1,7000	1,6000	315	515,30
08/8/2005	1,7000	0,00%	1,7000	1,7000	1,7000	3	4,62
05/8/2005	1,7000	3,66%	1,7000	1,7000	1,7000	250	425,00
04/8/2005	1,6400	0,00%	1,6400	1,6400	1,6400	580	951,20
03/8/2005	1,6400	-4,65%	1,6400	1,6800	1,6400	420	698,80
02/8/2005	1,7200	1,18%	1,7200	1,7200	1,7000	350	597,00
01/8/2005	1,7000	2,41%	1,6400	1,7000	1,6200	1.145	1.905,10
29/7/2005	1,6600	2,47%	1,6200	1,6600	1,6200	320	522,40
28/7/2005	1,6200	-8,99%	1,7200	1,7800	1,6200	755	1.335,10
27/7/2005	1,7800	2,30%	1,7400	1,7800	1,7400	545	955,90
26/7/2005	1,7400	2,35%	1,6200	1,8200	1,6200	1.688	2.917,72
25/7/2005	1,7000	2,41%	1,6000	1,7000	1,6000	925	1.538,00
22/7/2005	1,6600	1,22%	1,5800	1,6600	1,5800	350	561,00
21/7/2005	1,6400	0,00%	1,4800	1,6400	1,4800	1.360	2.203,60
20/7/2005	1,6400	0,00%	1,5600	1,6400	1,5600	2.700	4.417,20
19/7/2005	1,6400	-1,20%	1,5000	1,6400	1,5000	2.900	4.723,50
18/7/2005	1,6600	0,00%	1,6000	1,6600	1,6000	630	1.015,80
15/7/2005	1,6600	-2,35%	1,5400	1,6600	1,5400	4.795	7.756,70
14/7/2005	1,7000	2,41%	1,5600	1,7000	1,5600	1.325	2.156,00
13/7/2005	1,6600	9,21%	1,5800	1,6600	1,5400	1.758	2.863,64
12/7/2005	1,5200	-6,17%	1,5600	1,5600	1,5000	270	420,10
11/7/2005	1,6200	-3,57%	1,5200	1,6800	1,5200	470	761,80
08/7/2005	1,6800	5,00%	1,6000	1,6800	1,6000	152	243,66
07/7/2005	1,6000	-4,76%	1,5600	1,6000	1,5200	24	37,08
06/7/2005	1,6800	2,44%	1,6400	1,6800	1,6000	1.120	1.851,80
05/7/2005	1,6400	1,23%	1,4800	1,6400	1,4800	2.250	3.524,90
04/7/2005	1,6200	0,00%	1,4800	1,6200	1,4800	750	1.174,70
01/7/2005	1,6200	5,19%	1,4800	1,6400	1,4800	705	1.129,00
30/6/2005	1,5400	-3,75%	1,5000	1,6000	1,5000	105	161,80
29/6/2005	1,6000	0,00%	1,6000	1,6000	1,6000	745	1.192,00
28/6/2005	1,6000	2,56%	1,4800	1,6200	1,4800	1.365	2.106,00
27/6/2005	1,5600	0,00%	1,5000	1,5600	1,5000	510	793,80
24/6/2005	1,5600	-7,14%	1,5800	1,6800	1,5400	1.635	2.619,20
23/6/2005	1,6800	0,00%	1,6800	1,6800	1,6800		,00
22/6/2005	1,6800	3,70%	1,6000	1,7600	1,6000	3.000	4.841,00
21/6/2005	1,6200	0,00%	1,6200	1,6200	1,6200	785	1.271,70
17/6/2005	1,6200	1,25%	1,6200	1,7000	1,6200	965	1.588,30
16/6/2005	1,6000	-3,61%	1,6200	1,6200	1,5800	2.020	3.247,60
15/6/2005	1,6600	1,22%	1,6200	1,6600	1,5800	7.285	11.814,10
14/6/2005	1,6400	6,49%	1,5400	1,6400	1,5000	3.015	4.754,10
13/6/2005	1,5400	-2,53%	1,5400	1,5400	1,5400	50	77,00
10/6/2005	1,5800	-2,47%	1,5800	1,6200	1,5600	2.295	3.625,10
09/6/2005	1,6200	-3,57%	1,5800	1,6200	1,5800	280	452,40
08/6/2005	1,6800	3,70%	1,5600	1,6800	1,5600	1.129	1.785,31
07/6/2005	1,6200	-6,90%	1,6600	1,6600	1,6200	1.034	1.700,13
06/6/2005	1,7400	3,57%	1,5800	1,7400	1,5800	510	853,90
03/6/2005	1,6800	5,00%	1,6400	1,6800	1,6400	1.220	2.044,20
02/6/2005	1,6000	0,00%	1,6400	1,6400	1,6000	510	836,00
01/6/2005	1,6000	2,56%	1,5400	1,6000	1,4200	1.800	2.682,00
31/5/2005	1,5600	-2,50%	1,5400	1,6400	1,5400	765	1.198,70
30/5/2005	1,6000	0,00%	1,5800	1,6000	1,5800	1.250	1.995,00
27/5/2005	1,6000	-2,44%	1,6000	1,6000	1,6000	300	480,00
26/5/2005	1,6400	0,00%	1,6000	1,6400	1,6000	1.000	1.616,00
25/5/2005	1,6400	0,00%	1,6400	1,6600	1,6400	400	657,40
24/5/2005	1,6400	3,80%	1,5600	1,6400	1,5600	8.380	13.198,10
23/5/2005	1,5800	2,60%	1,5200	1,5800	1,5000	1.025	1.550,80
20/5/2005	1,5400	5,48%	1,5600	1,5600	1,5400	495	764,30
19/5/2005	1,4600	-2,67%	1,5600	1,5600	1,4600	40	58,90
18/5/2005	1,5000	-3,85%	1,5200	1,5600	1,4800	3.875	5.863,00
17/5/2005	1,5600	1,30%	1,5000	1,5600	1,4000	6.520	9.760,30
16/5/2005	1,5400	1,32%	1,4600	1,5400	1,4600	505	737,70
13/5/2005	1,5200	2,70%	1,4800	1,5400	1,3600	3.400	4.966,20
12/5/2005	1,4800	-1,33%	1,5000	1,5400	1,4600	1.830	2.755,10
11/5/2005	1,5000	1,35%	1,5000	1,5800	1,4400	1.615	2.472,40
10/5/2005	1,4800	1,37%	1,4400	1,5800	1,4400	2.214	3.358,06
09/5/2005	1,4600	8,96%	1,3800	1,4600	1,3400	8.115	11.633,20
06/5/2005	1,3400	3,08%	1,3600	1,4200	1,3000	10.310	14.112,20
05/5/2005	1,3000	0,00%	1,2800	1,3800	1,2800	2.680	3.559,30
04/5/2005	1,3000	-1,52%	1,2800	1,3600	1,2800	2.325	3.076,80
03/5/2005	1,3200	-5,71%	1,4000	1,4000	1,3200	1.670	2.336,70
28/4/2005	1,4000	1,45%	1,3800	1,4000	1,3800	630	869,50
27/4/2005	1,3800	0,00%	1,3400	1,3800	1,3200	3.250	4.335,00
26/4/2005	1,3800	1,47%	1,3600	1,4000	1,3600	4.900	6.751,60
25/4/2005	1,3600	0,00%	1,3200	1,3600	1,3200	4.150	5.605,40
22/4/2005	1,3600	-2,86%	1,4000	1,4600	1,3600	6.075	8.419,70
21/4/2005	1,4000	-6,67%	1,4000	1,4600	1,3800	3.750	5.258,00
20/4/2005	1,5000	0,00%	1,5000	1,5000	1,5000		,00
19/4/2005	1,5000	4,17%	1,4000	1,5000	1,3600	3.055	4.263,50
18/4/2005	1,4400	-1,37%	1,3400	1,5000	1,3400	2.064	2.957,82
15/4/2005	1,4600	-3,95%	1,5200	1,5200	1,4600	2.957	4.329,48
14/4/2005	1,5200	-1,30%	1,5400	1,5400	1,5200	223	342,90
13/4/2005	1,5400	-2,53%	1,5800	1,6000	1,5400	865	1.354,50
12/4/2005	1,5800	0,00%	1,5200	1,5800	1,5200	400	615,00
11/4/2005	1,5800	2,60%	1,5000	1,5800	1,5000	570	857,80
08/4/2005	1,5400	-1,28%	1,6600	1,6600	1,5200	2.600	4.022,10
07/4/2005	1,5600	-7,14%	1,5400	1,5600	1,5400	320	497,20
06/4/2005	1,6800	5,00%	1,6000	1,6800	1,6000	200	324,00
05/4/2005	1,6000	-2,44%	1,6600	1,6600	1,5400	1.241	2.012,92
04/4/2005	1,6400	-6,82%	1,7400	1,7400	1,6400	2.118	3.580,70
01/4/2005	1,7600	4,76%	1,6200	1,8000	1,6200	402	690,78
31/3/2005	1,6800	9,09%	1,5800	1,6800	1,5800	2.010	3.264,40
30/3/2005	1,5400	-6,10%	1,5800	1,6000	1,5400	1.650	2.584,70
29/3/2005	1,6400	5,13%	1,5600	1,6400	1,5600	1.140	1.834,40
24/3/2005	1,5600	-8,24%	1,6800	1,7000	1,5600	7.282	11.641,51
23/3/2005	1,7000	2,41%	1,6200	1,7800	1,6000	2.380	3.891,80
22/3/2005	1,6600	-6,74%	1,7400	1,7800	1,6400	3.310	5.645,00
21/3/2005	1,7800	-7,29%	1,8600	1,8600	1,7800	575	1.044,50
18/3/2005	1,9200	1,05%	1,8600	1,9200	1,8600	905	1.733,80
17/3/2005	1,9000	-5,00%	1,9800	1,9800	1,8800	3.158	6.008,30
16/3/2005	2,0000	0,00%	1,9400	2,0000	1,8800	1.837	3.551,29
15/3/2005	2,0000	0,00%	2,0000	2,0000	2,0000		,00
11/3/2005	2,0000	3,09%	1,9000	2,0000	1,9000	320	611,50
10/3/2005	1,9400	-3,00%	1,9400	1,9400	1,9400	300	582,00
09/3/2005	2,0000	0,00%	1,9400	2,0000	1,9000	1.232	2.390,73
08/3/2005	2,0000	0,00%	1,9400	2,0000	1,9200	838	1.620,66
07/3/2005	2,0000	0,00%	2,0400	2,1600	1,9600	650	1.293,40
04/3/2005	2,0000	1,01%	2,0000	2,0000	1,9200	155	309,60
03/3/2005	1,9800	4,21%	1,8600	1,9800	1,8600	155	288,90
02/3/2005	1,9000	-5,00%	1,9600	2,0000	1,8800	8.046	15.700,34
01/3/2005	2,0000	-5,66%	2,1200	2,1200	2,0000	5.180	10.563,14
28/2/2005	2,1200	0,00%	2,1200	2,1200	2,1200		,00
25/2/2005	2,1200	0,95%	2,1000	2,1200	2,0800	1.555	3.252,60
24/2/2005	2,1000	0,00%	2,0600	2,1800	2,0600	1.665	3.576,90
23/2/2005	2,1000	0,96%	2,1000	2,1600	2,1000	1.270	2.674,86
22/2/2005	2,0800	-2,80%	2,1400	2,1400	2,0800	3.015	6.377,50
21/2/2005	2,1400	0,94%	2,1000	2,1400	2,0800	1.200	2.509,10
18/2/2005	2,1200	0,00%	2,0400	2,1200	2,0400	1.457	3.008,28
17/2/2005	2,1200	0,00%	2,1200	2,1400	2,0400	2.327	4.894,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%