Συνεχης ενημερωση

ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)

0,3040 €

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
18/5/2006	18,5400	-2,11%	18,6600	19,2000	18,0000	101.915	1.889.853,30
17/5/2006	18,9400	-0,32%	19,3800	19,5000	18,6000	87.304	1.668.897,40
16/5/2006	19,0000	-1,45%	19,3800	19,6800	18,8400	67.013	1.273.344,74
15/5/2006	19,2800	-1,13%	19,5000	19,5000	18,3400	152.234	2.895.189,44
12/5/2006	19,5000	-0,51%	19,6000	19,7000	19,3200	60.159	1.169.471,20
11/5/2006	19,6000	-0,51%	19,7000	19,8000	19,5400	49.542	972.647,24
10/5/2006	19,7000	-0,61%	19,8200	20,1000	19,5000	95.999	1.888.997,16
09/5/2006	19,8200	0,81%	19,9000	19,9000	19,5400	52.121	1.023.377,76
08/5/2006	19,6600	-0,20%	19,7000	19,7000	19,4000	110.564	2.160.814,18
05/5/2006	19,7000	1,03%	19,5000	20,0000	19,4400	49.466	975.900,30
04/5/2006	19,5000	0,72%	19,3000	19,5000	19,3000	67.370	1.310.572,20
03/5/2006	19,3600	1,04%	19,2200	19,4000	19,0000	38.608	739.594,52
02/5/2006	19,1600	0,31%	19,2800	19,2800	19,0600	13.843	265.432,70
28/4/2006	19,1000	-0,52%	19,2600	19,2600	19,0800	30.299	578.853,84
27/4/2006	19,2000	-0,83%	19,4600	19,5000	19,1000	100.004	1.939.780,60
26/4/2006	19,3600	-0,10%	19,3800	19,4800	19,2200	36.410	704.247,00
25/4/2006	19,3800	0,41%	19,4800	19,4800	19,2000	118.181	2.285.204,32
20/4/2006	19,3000	0,52%	19,4000	19,4000	19,0000	53.307	1.023.375,54
19/4/2006	19,2000	-0,21%	19,3000	19,5000	19,1600	82.608	1.597.778,32
18/4/2006	19,2400	0,00%	19,3000	19,4000	19,0800	12.590	242.156,20
13/4/2006	19,2400	-0,82%	19,4000	19,4600	19,1000	23.485	452.446,20
12/4/2006	19,4000	-0,41%	19,4800	19,5800	19,1000	90.532	1.757.508,84
11/4/2006	19,4800	1,46%	19,2800	19,4800	19,0800	400.406	7.583.766,12
10/4/2006	19,2000	-1,44%	19,4000	19,4000	19,0000	55.175	1.061.477,22
07/4/2006	19,4800	3,62%	18,8000	19,4800	18,8000	324.479	6.069.824,26
06/4/2006	18,8000	1,29%	18,7000	19,0000	18,5000	179.364	3.339.620,86
05/4/2006	18,5600	-0,43%	18,6400	18,8000	18,4200	142.984	2.684.232,96
04/4/2006	18,6400	-1,89%	19,0000	19,0000	18,4000	236.173	4.449.636,84
03/4/2006	19,0000	0,00%	19,2800	19,3000	18,9800	130.073	2.479.954,34
31/3/2006	19,0000	-2,06%	19,4800	19,5000	18,8400	5.579.720	102.871.185,48
30/3/2006	19,4000	0,83%	19,3000	19,7800	19,3000	113.150	2.192.469,40
29/3/2006	19,2400	1,26%	19,2000	19,4600	19,1400	142.299	2.728.141,66
28/3/2006	19,0000	-0,31%	19,1000	19,1800	18,8000	115.265	2.187.591,30
27/3/2006	19,0600	-0,21%	19,0800	19,1800	18,9400	81.809	1.557.255,00
24/3/2006	19,1000	1,81%	18,8000	19,1600	18,7400	288.381	5.453.807,66
23/3/2006	18,7600	1,08%	18,5400	18,8600	18,4200	128.338	2.388.606,86
22/3/2006	18,5600	0,43%	18,5000	18,6200	18,3200	170.350	3.144.599,54
21/3/2006	18,4800	-0,65%	18,6000	18,9000	18,0400	154.115	2.829.221,20
20/3/2006	18,6000	0,54%	18,5000	18,8000	18,3200	122.540	2.265.047,46
17/3/2006	18,5000	2,66%	18,1800	18,6800	18,1800	101.640	1.870.069,30
16/3/2006	18,0200	0,11%	18,0800	18,0800	17,9600	31.043	559.040,24
15/3/2006	18,0000	1,24%	17,8000	18,0000	17,8000	187.410	3.353.342,92
14/3/2006	17,7800	0,79%	17,6400	17,8000	17,6400	70.856	1.255.966,54
13/3/2006	17,6400	1,73%	17,4800	17,6800	17,3800	156.785	2.745.181,62
10/3/2006	17,3400	3,83%	16,9000	17,3400	16,8200	75.362	1.283.374,54
09/3/2006	16,7000	4,38%	16,0200	16,7000	16,0000	228.608	3.712.766,46
08/3/2006	16,0000	-2,68%	16,7000	16,7400	15,8200	163.965	2.636.660,50
07/3/2006	16,4400	-3,29%	17,0000	17,4000	16,4400	142.814	2.413.739,00
03/3/2006	17,0000	0,59%	17,0000	17,1400	16,9000	189.753	3.227.515,44
02/3/2006	16,9000	-0,59%	17,0000	17,1000	16,8400	106.445	1.800.818,26
01/3/2006	17,0000	0,00%	17,0000	17,3000	16,7800	110.372	1.875.003,76
28/2/2006	17,0000	0,00%	17,0000	17,1800	16,6200	65.712	1.110.036,74
27/2/2006	17,0000	-1,51%	17,2600	17,3200	16,8000	75.098	1.282.338,88
24/2/2006	17,2600	-0,23%	17,3000	17,4400	17,1400	108.474	1.874.128,54
23/2/2006	17,3000	0,23%	17,2200	17,3600	17,0600	84.244	1.453.643,34
22/2/2006	17,2600	-0,35%	17,3200	17,4000	17,1000	124.067	2.144.330,30
21/2/2006	17,3200	1,05%	17,2000	17,3400	17,1000	246.067	4.238.716,56
20/2/2006	17,1400	-0,23%	17,2200	17,2400	16,9000	78.440	1.335.544,16
17/2/2006	17,1800	4,12%	16,5000	17,1800	16,4600	180.638	3.005.318,38
16/2/2006	16,5000	0,00%	16,5000	16,7200	16,4600	36.636	605.029,24
15/2/2006	16,5000	0,00%	16,9000	17,0000	16,4000	43.359	722.273,66
14/2/2006	16,5000	-1,32%	16,7000	16,7600	16,1800	143.260	2.364.436,70
13/2/2006	16,7200	-0,83%	17,2400	17,2400	16,6000	59.509	997.949,80
10/2/2006	16,8600	-2,43%	17,2800	17,4600	16,7800	101.425	1.725.937,00
09/2/2006	17,2800	4,60%	16,7000	17,4600	16,6800	99.236	1.701.521,76
08/2/2006	16,5200	3,90%	16,0000	16,5200	15,9800	101.018	1.650.240,06
07/2/2006	15,9000	1,27%	15,9200	16,2800	15,7200	145.522	2.330.384,40
06/2/2006	15,7000	3,29%	15,4800	15,9800	15,4200	568.338	8.888.781,26
03/2/2006	15,2000	8,57%	14,1400	15,4000	14,0000	364.155	5.378.217,50
02/2/2006	14,0000	0,14%	14,1000	14,1200	13,9000	41.166	575.265,28
01/2/2006	13,9800	0,29%	13,9600	14,5000	13,8600	55.530	776.758,24
31/1/2006	13,9400	0,87%	13,8800	14,0400	13,8800	57.364	801.796,04
30/1/2006	13,8200	-0,58%	13,9800	13,9800	13,7600	26.020	361.476,36
27/1/2006	13,9000	-0,43%	14,0000	14,2400	13,8200	116.640	1.626.450,60
26/1/2006	13,9600	0,00%	14,0000	14,0400	13,9000	58.968	823.700,90
25/1/2006	13,9600	0,14%	13,9600	14,1000	13,8000	111.732	1.553.880,26
24/1/2006	13,9400	1,75%	13,9200	14,0400	13,7200	85.127	1.178.455,56
23/1/2006	13,7000	-1,44%	13,9400	13,9400	13,5600	56.306	773.350,28
20/1/2006	13,9000	0,58%	14,0000	14,0600	13,5200	75.822	1.051.471,12
19/1/2006	13,8200	0,58%	13,7400	14,0600	13,7400	51.670	718.089,60
18/1/2006	13,7400	-2,14%	14,0400	14,0600	13,7200	42.495	589.699,30
17/1/2006	14,0400	0,29%	13,9000	14,0600	13,8800	130.588	1.830.460,82
16/1/2006	14,0000	-0,14%	14,1600	14,2000	13,9600	45.124	634.998,08
13/1/2006	14,0200	0,14%	14,0800	14,1600	13,9400	68.844	965.036,28
12/1/2006	14,0000	0,00%	14,0000	14,1400	13,9600	37.901	530.075,28
11/1/2006	14,0000	0,00%	14,1400	14,1400	13,6400	52.750	737.336,80
10/1/2006	14,0000	-0,14%	14,1000	14,1600	13,9000	34.254	480.087,10
09/1/2006	14,0200	-0,85%	14,2800	14,3000	13,9000	82.460	1.164.299,64
05/1/2006	14,1400	-0,42%	14,3000	14,3000	14,0000	38.055	538.445,90
04/1/2006	14,2000	0,14%	14,2000	14,3800	14,1200	48.550	689.471,90
03/1/2006	14,1800	2,01%	13,9600	14,2400	13,9600	67.376	945.052,08
02/1/2006	13,9000	0,00%	14,0000	14,0000	13,7800	37.750	525.647,98
30/12/2005	13,9000	0,72%	13,8000	13,9400	13,8000	63.090	873.981,20
29/12/2005	13,8000	1,77%	13,8200	13,8400	13,4200	46.530	634.363,14
28/12/2005	13,5600	-0,29%	13,6600	13,8000	13,4600	22.234	302.777,84
27/12/2005	13,6000	3,03%	13,4600	13,6000	13,3800	36.700	496.221,76
23/12/2005	13,2000	-0,15%	13,2600	13,5000	13,0000	47.395	623.366,26
22/12/2005	13,2200	0,15%	13,3000	13,4600	13,1000	44.820	594.658,66
21/12/2005	13,2000	-2,22%	13,5200	13,5200	13,1000	39.550	523.484,88
20/12/2005	13,5000	0,00%	13,6400	13,7800	13,4000	42.428	576.853,72
19/12/2005	13,5000	-1,03%	13,7200	13,7200	13,5000	32.142	435.392,10
16/12/2005	13,6400	0,44%	13,5800	13,7600	13,4800	60.553	823.047,98
15/12/2005	13,5800	-0,73%	14,0000	14,0000	13,5200	30.300	413.151,00
14/12/2005	13,6800	0,00%	13,8800	13,8800	13,6400	44.200	605.673,40
13/12/2005	13,6800	-0,73%	14,0000	14,2000	13,6400	47.333	658.739,86
12/12/2005	13,7800	0,44%	13,7200	13,9000	13,6800	33.484	462.188,84
09/12/2005	13,7200	-0,87%	13,8400	13,8600	13,6600	149.154	2.051.585,84
08/12/2005	13,8400	-0,14%	13,8600	13,8800	13,8000	16.590	229.642,40
07/12/2005	13,8600	0,43%	13,9200	14,0000	13,8000	52.762	730.583,28
06/12/2005	13,8000	0,44%	13,8800	13,8800	13,6800	210.245	2.910.646,44
05/12/2005	13,7400	1,03%	13,5800	13,8200	13,5800	24.291	332.878,04
02/12/2005	13,6000	0,00%	13,6000	13,7000	13,5200	113.937	1.548.951,30
01/12/2005	13,6000	0,89%	13,7000	13,7800	13,5600	18.990	258.601,10
30/11/2005	13,4800	0,60%	13,4000	13,7400	13,3400	37.760	509.380,50
29/11/2005	13,4000	0,15%	13,4000	13,8000	13,3000	27.096	364.249,14
28/11/2005	13,3800	0,30%	13,6800	13,6800	13,2000	29.948	401.014,00
25/11/2005	13,3400	-0,45%	13,5800	13,6000	13,2200	75.239	1.004.347,52
24/11/2005	13,4000	-0,30%	13,5800	13,7800	13,3200	53.530	721.553,44
23/11/2005	13,4400	-0,15%	13,7400	13,7400	13,3400	29.110	391.962,20
22/11/2005	13,4600	-0,30%	13,5400	13,8000	13,4000	272.539	3.704.299,98
21/11/2005	13,5000	0,45%	13,8200	13,8200	13,3400	28.490	385.442,68
18/11/2005	13,4400	0,60%	13,5800	13,5800	13,4000	234.650	3.155.789,40
17/11/2005	13,3600	0,91%	13,3800	13,6200	13,3000	93.070	1.246.621,80
16/11/2005	13,2400	-0,75%	13,4000	13,4000	13,1000	46.840	621.878,00
15/11/2005	13,3400	-1,77%	13,6000	13,8000	13,2800	28.119	375.949,60
14/11/2005	13,5800	1,34%	13,5000	13,8800	13,3600	38.541	518.262,14
11/11/2005	13,4000	-0,45%	13,5200	13,6000	13,1200	37.990	508.227,60
10/11/2005	13,4600	-0,88%	13,7200	13,8600	13,0800	39.598	530.586,12
09/11/2005	13,5800	0,15%	13,6000	13,6000	13,5200	15.780	214.094,20
08/11/2005	13,5600	-0,44%	13,6800	13,7000	13,5200	22.936	311.501,64
07/11/2005	13,6200	-1,16%	13,7600	13,8000	13,5600	29.810	407.613,40
04/11/2005	13,7800	1,62%	13,6200	13,8000	13,5600	28.590	389.787,80
03/11/2005	13,5600	0,30%	13,5200	13,6800	13,4800	12.270	166.418,40
02/11/2005	13,5200	-0,59%	13,6400	13,6800	13,3400	19.670	265.881,86
01/11/2005	13,6000	-0,29%	13,8800	13,8800	13,5600	73.921	1.006.153,86
31/10/2005	13,6400	-0,58%	13,5400	13,7000	13,4800	35.618	483.518,76
27/10/2005	13,7200	1,03%	13,6000	13,9000	13,5400	18.790	257.117,60
26/10/2005	13,5800	-0,15%	13,6000	13,6000	13,5000	34.954	474.811,28
25/10/2005	13,6000	0,00%	13,6000	13,6800	13,5200	21.430	291.597,80
24/10/2005	13,6000	1,04%	13,4600	13,7400	13,4600	73.924	1.005.304,58
21/10/2005	13,4600	0,30%	13,4600	13,6400	13,3600	125.259	1.701.076,52
20/10/2005	13,4200	-2,19%	13,7200	13,7200	13,3400	76.298	1.032.600,20
19/10/2005	13,7200	-0,58%	13,8000	13,8000	13,6400	535.930	7.316.884,50
18/10/2005	13,8000	0,15%	13,8000	13,8200	13,7400	10.700	147.582,40
17/10/2005	13,7800	0,29%	13,8000	13,8000	13,7400	7.730	106.584,00
14/10/2005	13,7400	0,73%	13,8000	13,9000	13,7000	12.590	173.889,20
13/10/2005	13,6400	-0,15%	13,7200	14,0000	13,5200	120.720	1.650.237,80
12/10/2005	13,6600	-0,87%	13,7400	13,7600	13,5400	201.887	2.754.450,56
11/10/2005	13,7800	-0,43%	13,8000	13,8800	13,6800	15.975	219.855,30
10/10/2005	13,8400	-0,29%	13,8800	13,9200	13,7200	22.930	317.015,60
07/10/2005	13,8800	-0,86%	14,1000	14,2000	13,8000	113.252	1.578.310,56
06/10/2005	14,0000	0,57%	14,0000	14,0000	13,9000	12.290	171.719,20
05/10/2005	13,9200	0,87%	13,9800	13,9800	13,7600	57.940	800.153,00
04/10/2005	13,8000	0,58%	13,7400	13,8000	13,6000	108.820	1.490.860,80
03/10/2005	13,7200	-0,15%	13,7400	13,8600	13,6600	20.600	282.728,40
30/9/2005	13,7400	0,59%	13,7800	13,8800	13,6800	29.695	408.490,28
29/9/2005	13,6600	0,00%	13,6600	13,8200	13,6400	101.977	1.395.002,10
28/9/2005	13,6600	0,29%	13,6600	13,8800	13,6000	134.040	1.833.325,80
27/9/2005	13,6200	-0,58%	13,7000	13,7800	13,4000	58.610	797.701,60
26/9/2005	13,7000	1,78%	13,4600	13,7400	13,4600	9.719	132.873,50
23/9/2005	13,4600	0,30%	13,3600	13,7800	13,3600	133.291	1.795.562,80
22/9/2005	13,4200	0,00%	13,4200	13,4800	13,2400	86.300	1.149.507,00
21/9/2005	13,4200	-0,59%	13,5600	13,5600	13,3600	14.230	191.570,00
20/9/2005	13,5000	0,30%	13,5400	13,6000	13,2600	49.136	662.069,00
19/9/2005	13,4600	0,15%	13,4000	13,5000	13,3600	78.698	1.055.910,64
16/9/2005	13,4400	0,15%	13,4000	13,5000	13,3600	67.810	910.952,44
15/9/2005	13,4200	1,36%	13,2400	13,6600	13,2400	102.120	1.374.501,20
14/9/2005	13,2400	7,47%	12,4600	13,2800	12,4600	130.010	1.700.998,60
13/9/2005	12,3200	1,48%	12,2400	12,4400	12,1800	54.290	668.328,00
12/9/2005	12,1400	-0,49%	12,2200	12,2600	12,0200	23.550	285.366,20
09/9/2005	12,2000	-0,49%	12,3000	12,3000	12,0400	76.391	933.921,18
08/9/2005	12,2600	0,16%	12,3000	12,3400	12,1800	23.230	284.838,00
07/9/2005	12,2400	0,49%	12,2800	12,3000	12,1800	4.900	59.869,20
06/9/2005	12,1800	0,16%	12,2200	12,3000	12,1400	22.675	276.278,10
05/9/2005	12,1600	1,84%	12,0000	12,1800	11,9800	150.480	1.807.673,00
02/9/2005	11,9400	1,53%	11,8400	11,9800	11,7200	63.632	752.866,40
01/9/2005	11,7600	2,98%	11,4800	11,8200	11,4400	84.567	981.636,18
31/8/2005	11,4200	1,60%	11,4000	11,4800	11,2600	71.439	811.548,48
30/8/2005	11,2400	-0,18%	11,4600	11,4600	11,1800	35.235	397.071,50
29/8/2005	11,2600	-1,23%	11,4000	11,4800	11,2000	40.630	458.217,40
26/8/2005	11,4000	-0,35%	11,6200	11,6200	11,2800	27.590	314.127,80
25/8/2005	11,4400	-0,52%	11,5000	11,6200	11,3800	44.700	513.741,80
24/8/2005	11,5000	-0,69%	11,6200	11,6400	11,4400	48.400	556.814,80
23/8/2005	11,5800	-0,34%	11,7400	11,7400	11,4800	33.150	384.013,00
22/8/2005	11,6200	0,87%	11,5200	11,7000	11,5200	25.697	298.893,90
19/8/2005	11,5200	-1,37%	11,9400	11,9400	11,4400	33.320	385.995,40
18/8/2005	11,6800	2,82%	11,4200	11,7400	11,1600	167.276	1.899.413,30
17/8/2005	11,3600	-1,05%	11,6000	11,8600	11,3000	51.710	594.333,60
16/8/2005	11,4800	-1,88%	11,7000	11,7600	11,4000	216.240	2.493.431,60
12/8/2005	11,7000	-1,18%	11,8000	11,8800	11,6600	20.790	244.409,40
11/8/2005	11,8400	0,00%	11,8400	12,0000	11,7600	69.837	827.025,42
10/8/2005	11,8400	-1,50%	12,0200	12,0400	11,7000	134.733	1.600.135,10
09/8/2005	12,0200	-0,17%	12,1000	12,1800	11,9200	73.820	889.490,66
08/8/2005	12,0400	-1,15%	12,1800	12,2000	11,9000	30.963	372.919,64
05/8/2005	12,1800	0,00%	12,1800	12,2000	12,0200	31.086	377.937,08
04/8/2005	12,1800	0,33%	12,1600	12,3200	12,1000	86.110	1.051.638,40
03/8/2005	12,1400	-0,33%	12,1800	12,2800	12,0200	28.260	342.970,60
02/8/2005	12,1800	0,33%	12,1400	12,2600	11,9600	55.423	670.565,38
01/8/2005	12,1400	-3,50%	12,5800	12,5800	12,0400	53.882	659.514,60
29/7/2005	12,5800	-1,56%	12,7800	12,8400	12,4600	49.432	621.482,28
28/7/2005	12,7800	-0,31%	12,8600	12,9000	12,7200	27.067	347.296,12
27/7/2005	12,8200	-0,77%	12,9400	12,9400	12,7800	33.637	432.833,44
26/7/2005	12,9200	-0,15%	12,9400	12,9800	12,7600	120.431	1.546.375,54
25/7/2005	12,9400	-0,31%	12,9800	13,0000	12,8800	22.150	287.088,20
22/7/2005	12,9800	0,78%	12,9800	13,1200	12,8200	148.573	1.930.489,68
21/7/2005	12,8800	-0,46%	12,9800	12,9800	12,7600	34.122	439.862,56
20/7/2005	12,9400	0,00%	13,0800	13,1000	12,8000	17.033	220.387,88
19/7/2005	12,9400	-1,67%	13,1800	13,2200	12,8400	34.169	443.479,44
18/7/2005	13,1600	0,46%	13,2400	13,2400	13,0800	6.812	89.744,88
15/7/2005	13,1000	-1,06%	13,2400	13,2600	13,0200	23.680	311.790,80
14/7/2005	13,2400	-0,45%	13,3200	13,3600	13,1000	30.764	406.551,36
13/7/2005	13,3000	0,45%	13,2400	13,3600	13,2400	45.288	600.900,08
12/7/2005	13,2400	-1,05%	13,3800	13,4000	13,1800	19.658	261.092,48
11/7/2005	13,3800	0,90%	13,4000	13,4000	13,3000	14.240	190.260,20
08/7/2005	13,2600	4,08%	12,9400	13,3400	12,7400	24.551	311.834,68
07/7/2005	12,7400	0,95%	12,7000	12,8000	12,6000	11.140	141.649,40
06/7/2005	12,6200	1,94%	12,6200	12,6600	12,3800	100.770	1.257.018,60
05/7/2005	12,3800	0,00%	12,4000	12,7400	12,1800	209.519	2.579.016,76
04/7/2005	12,3800	-1,12%	12,5000	12,6000	12,3000	90.650	1.123.721,80
01/7/2005	12,5200	-0,63%	12,5800	12,6000	12,3000	104.640	1.307.377,60
30/6/2005	12,6000	-1,10%	12,7400	12,7600	12,5400	44.758	565.982,28
29/6/2005	12,7400	-0,47%	12,8000	12,8200	12,6200	164.030	2.085.581,00
28/6/2005	12,8000	-2,14%	13,0600	13,0800	12,7600	151.020	1.946.367,80
27/6/2005	13,0800	-0,15%	13,1000	13,2000	13,0000	17.380	227.488,60
24/6/2005	13,1000	-1,65%	13,3200	13,3200	13,0000	4.370.336	54.653.201,20
23/6/2005	13,3200	0,00%	13,3800	13,4200	13,2200	98.430	1.310.554,80
22/6/2005	13,3200	-2,49%	13,6600	13,6600	13,1600	184.043	2.441.773,14
21/6/2005	13,6600	-1,30%	13,8800	13,8800	13,5600	40.550	554.136,80
17/6/2005	13,8400	1,02%	13,7000	13,9000	13,6400	69.319	950.589,74
16/6/2005	13,7000	0,59%	13,6000	13,8800	13,5400	32.139	439.394,30
15/6/2005	13,6200	3,18%	13,2400	14,3200	13,1600	79.765	1.056.702,40
14/6/2005	13,2000	-1,79%	13,4000	13,4000	13,1400	51.950	686.210,80
13/6/2005	13,4400	-0,44%	13,5000	13,5000	13,3200	88.205	1.185.983,60
10/6/2005	13,5000	0,15%	13,4800	13,6400	13,4400	16.200	218.672,40
09/6/2005	13,4800	-0,59%	13,7600	13,7600	13,4200	17.450	235.871,80
08/6/2005	13,5600	-1,02%	13,7000	13,7400	13,4800	42.080	573.852,60
07/6/2005	13,7000	0,44%	13,8400	13,8600	13,6000	19.500	266.974,60
06/6/2005	13,6400	-0,44%	13,7000	13,8200	13,6000	21.100	288.121,40
03/6/2005	13,7000	0,15%	13,6800	13,8600	13,6600	12.357	169.593,32
02/6/2005	13,6800	0,00%	13,7000	13,9000	13,6000	18.920	259.038,20
01/6/2005	13,6800	-0,58%	14,0000	14,0000	13,6600	25.700	352.364,20
31/5/2005	13,7600	1,18%	13,8000	13,9200	13,6200	13.757	189.291,94
30/5/2005	13,6000	0,74%	13,5600	13,7600	13,5200	72.780	989.928,20
27/5/2005	13,5000	0,15%	13,5600	13,5800	13,3800	68.870	928.231,80
26/5/2005	13,4800	-0,30%	13,5600	13,5800	13,4400	26.533	358.342,34
25/5/2005	13,5200	-1,46%	14,0000	14,0000	13,4800	79.100	1.074.297,80
24/5/2005	13,7200	-1,72%	13,9400	13,9600	13,6000	49.750	683.098,00
23/5/2005	13,9600	0,43%	14,1000	14,2000	13,9000	12.803	179.569,34
20/5/2005	13,9000	-0,71%	13,9800	14,0000	13,8000	20.189	280.723,12
19/5/2005	14,0000	0,00%	14,0000	14,0000	13,9000	14.534	203.280,12
18/5/2005	14,0000	0,14%	14,0000	14,0000	13,9000	46.980	656.497,90
17/5/2005	13,9800	0,43%	13,9600	14,1000	13,8400	23.720	331.717,00
16/5/2005	13,9200	4,19%	13,4000	13,9800	13,4000	18.460	253.185,80
13/5/2005	13,3600	0,60%	13,2800	13,5800	13,2600	138.520	1.846.890,20
12/5/2005	13,2800	0,15%	13,2600	13,3600	13,1000	63.641	845.000,48
11/5/2005	13,2600	-1,04%	13,3800	13,4600	13,1600	72.230	962.057,20
10/5/2005	13,4000	-0,59%	13,4800	13,4800	13,3600	14.900	199.938,60
09/5/2005	13,4800	-0,15%	13,5000	13,6400	13,4000	24.550	330.888,32
06/5/2005	13,5000	-0,59%	13,5800	13,5800	13,4400	30.905	417.251,20
05/5/2005	13,5800	0,30%	13,5400	13,6800	13,5000	20.165	274.125,70
04/5/2005	13,5400	-0,29%	13,5400	13,5400	13,1400	27.436	368.711,60
03/5/2005	13,5800	0,59%	13,6200	13,6400	13,5200	286.510	3.773.661,40
28/4/2005	13,5000	-0,59%	13,5600	13,6000	13,2600	33.414	449.156,36
27/4/2005	13,5800	0,15%	13,5400	13,7800	13,5000	16.274	221.151,08
26/4/2005	13,5600	0,74%	13,5400	13,7000	13,4600	150.660	2.006.800,00
25/4/2005	13,4600	-1,61%	13,9000	13,9000	13,2200	40.254	542.508,72
22/4/2005	13,6800	0,00%	13,5400	13,7800	13,5400	234.184	3.198.719,64
21/4/2005	13,6800	0,00%	13,8000	13,8000	13,6000	10.580	144.676,00
20/4/2005	13,6800	-0,15%	13,7000	13,7200	13,6200	118.560	1.548.425,60
19/4/2005	13,7000	0,29%	13,7400	13,7800	13,5400	543.520	7.113.233,40
18/4/2005	13,6600	0,44%	13,7600	13,7800	13,5600	42.170	575.686,00
15/4/2005	13,6000	0,44%	13,7000	13,7000	13,5200	4.204	57.407,04
14/4/2005	13,5400	0,15%	13,6400	13,8000	13,4800	65.077	883.055,42
13/4/2005	13,5200	-0,29%	13,5200	13,6000	13,4200	72.541	979.807,28
12/4/2005	13,5600	0,59%	13,4400	13,6400	13,4000	92.020	1.244.431,20
11/4/2005	13,4800	0,00%	13,5200	13,5400	13,4200	12.480	168.499,60
08/4/2005	13,4800	-0,59%	13,6800	13,6800	13,4600	13.150	178.461,80
07/4/2005	13,5600	-0,29%	13,8000	13,8200	13,5000	13.821	188.119,46
06/4/2005	13,6000	-0,15%	13,6600	13,7000	13,5600	17.950	244.318,40
05/4/2005	13,6200	-0,29%	13,9600	13,9600	13,5400	38.120	519.077,40
04/4/2005	13,6600	0,00%	13,7600	13,7600	13,5600	12.702	173.286,64
01/4/2005	13,6600	1,04%	13,9200	13,9200	13,4600	8.530	116.202,00
31/3/2005	13,5200	0,15%	13,4400	13,5800	13,1400	153.581	2.032.682,76
30/3/2005	13,5000	-1,17%	13,6800	13,7000	13,3600	20.312	274.699,20
29/3/2005	13,6600	-0,73%	13,7600	13,7600	13,5000	16.567	226.123,64
24/3/2005	13,7600	0,15%	13,7800	13,8200	13,6400	27.390	375.853,00
23/3/2005	13,7400	0,00%	13,7800	13,8000	13,5600	16.100	220.828,80
22/3/2005	13,7400	0,59%	13,7200	13,7400	13,4000	115.546	1.556.203,88
21/3/2005	13,6600	-0,73%	13,8600	13,8600	13,4000	39.410	537.884,40
18/3/2005	13,7600	-0,29%	13,8600	13,8800	13,3200	28.351	387.949,64
17/3/2005	13,8000	-1,00%	13,9400	13,9600	13,4400	24.910	341.998,20
16/3/2005	13,9400	0,14%	13,9800	14,0000	13,7000	21.090	292.521,48
15/3/2005	13,9200	2,81%	14,0000	14,0000	13,5400	52.680	722.186,40
11/3/2005	13,5400	1,80%	13,3000	13,6000	13,3000	38.850	520.934,60
10/3/2005	13,3000	0,15%	13,4800	13,4800	13,2400	28.840	383.685,40
09/3/2005	13,2800	0,91%	13,2000	13,3000	13,0000	44.713	584.599,58
08/3/2005	13,1600	0,77%	13,1000	13,2000	13,0000	64.334	838.402,56
07/3/2005	13,0600	0,93%	13,0800	13,1200	12,8800	173.860	2.250.436,70
04/3/2005	12,9400	0,78%	12,9800	13,1600	12,8400	69.060	887.863,20
03/3/2005	12,8400	0,00%	12,7800	12,8600	12,5800	61.306	773.598,64

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.%