Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,1800 €

0,1000 (0,43%)

Άνοιγμα 23,2600
Υψηλό 23,2600
Χαμηλό 22,7800

Όγκος 185.366
Τζίρος 4.266.535 €
Πράξεις 1.110

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/6/2006	5,7700	3,04%	5,6000	5,7700	5,4600	178.094	999.328,12
19/6/2006	5,6000	5,46%	5,3100	5,6400	5,3100	317.490	1.752.258,66
16/6/2006	5,3100	-0,75%	5,5000	5,6200	5,1900	381.928	2.090.136,38
15/6/2006	5,3500	7,00%	5,1100	5,4100	5,1100	469.480	2.485.858,28
14/6/2006	5,0000	6,16%	4,8400	5,0000	4,7100	479.971	2.328.251,90
13/6/2006	4,7100	-9,25%	5,0200	5,0400	4,6900	618.673	2.972.100,48
09/6/2006	5,1900	4,22%	5,1100	5,1900	5,0600	889.460	4.561.937,36
08/6/2006	4,9800	-5,14%	4,8800	5,0900	4,8800	425.026	2.129.892,60
07/6/2006	5,2500	-4,89%	5,4400	5,5000	5,1500	714.331	3.803.709,38
06/6/2006	5,5200	-9,06%	5,8300	5,9700	5,5200	339.176	1.958.649,66
05/6/2006	6,0700	-0,33%	5,9900	6,0700	5,8900	184.396	1.104.045,44
02/6/2006	6,0900	3,40%	6,0300	6,1200	5,8900	275.484	1.655.220,00
01/6/2006	5,8900	-5,31%	6,1200	6,2800	5,8900	175.754	1.068.028,06
31/5/2006	6,2200	-1,58%	6,1200	6,4200	6,0500	461.181	2.883.236,18
30/5/2006	6,3200	-3,51%	6,4900	6,4900	6,2000	192.965	1.209.762,98
29/5/2006	6,5500	0,61%	6,5500	6,6300	6,4600	114.951	752.175,30
26/5/2006	6,5100	5,00%	6,4600	6,5100	6,2000	531.042	3.336.246,44
25/5/2006	6,2000	1,31%	6,0900	6,3600	6,0100	263.047	1.632.058,96
24/5/2006	6,1200	-6,56%	6,5500	6,6700	6,0300	344.069	2.174.189,60
23/5/2006	6,5500	1,71%	6,4200	6,6500	5,9500	440.697	2.844.410,52
22/5/2006	6,4400	-9,80%	7,0800	7,0800	6,4400	347.978	2.316.713,08
19/5/2006	7,1400	-0,42%	7,1000	7,2300	6,9400	191.678	1.361.690,42
18/5/2006	7,1700	-1,65%	7,1700	7,2500	6,7500	410.900	2.896.061,78
17/5/2006	7,2900	-5,81%	7,7400	7,8400	7,1700	306.642	2.315.421,56
16/5/2006	7,7400	1,84%	7,6000	7,7800	7,4500	1.440.574	11.050.764,52
15/5/2006	7,6000	-4,16%	7,7400	7,7600	7,4900	217.359	1.662.279,68
12/5/2006	7,9300	-1,49%	7,9100	8,0700	7,8400	160.775	1.279.595,18
11/5/2006	8,0500	-1,47%	8,0100	8,2600	7,9300	183.563	1.475.173,06
10/5/2006	8,1700	-1,33%	8,2400	8,2800	8,0300	159.065	1.296.960,98
09/5/2006	8,2800	0,00%	8,2800	8,4000	8,2000	262.391	2.180.130,62
08/5/2006	8,2800	3,11%	8,1700	8,5500	8,1700	436.120	3.655.707,16
05/5/2006	8,0300	0,75%	7,9700	8,0500	7,9500	194.562	1.556.596,16
04/5/2006	7,9700	0,00%	7,9700	8,0700	7,9500	179.284	1.434.327,38
03/5/2006	7,9700	0,50%	7,9300	8,0300	7,8400	750.114	5.945.339,78
02/5/2006	7,9300	3,26%	7,7200	7,9500	7,7000	644.066	5.040.734,06
28/4/2006	7,6800	1,86%	7,5400	7,7000	7,4300	638.072	4.840.341,64
27/4/2006	7,5400	-1,82%	7,6800	7,7200	7,4900	373.444	2.834.292,98
26/4/2006	7,6800	3,64%	7,3500	7,7200	7,3500	580.725	4.405.450,84
25/4/2006	7,4100	3,06%	7,1600	7,4300	7,0400	399.559	2.906.534,90
20/4/2006	7,1900	0,98%	7,1200	7,1900	7,0200	112.622	801.596,30
19/4/2006	7,1200	1,71%	7,0000	7,1900	7,0000	205.346	1.462.532,26
18/4/2006	7,0000	-1,41%	6,9600	7,1000	6,9400	77.370	542.122,12
13/4/2006	7,1000	0,00%	7,1900	7,1900	7,0400	774.012	5.535.296,38
12/4/2006	7,1000	-0,56%	7,1400	7,2700	7,0800	260.764	1.869.232,34
11/4/2006	7,1400	0,00%	7,1400	7,1400	6,9400	187.038	1.318.949,38
10/4/2006	7,1400	-0,28%	7,1600	7,1900	7,0600	181.445	1.288.201,94
07/4/2006	7,1600	2,58%	7,0000	7,1700	6,9600	239.438	1.693.980,46
06/4/2006	6,9800	1,75%	6,9400	7,0200	6,9200	211.816	1.479.864,68
05/4/2006	6,8600	3,47%	6,6300	6,8600	6,6300	166.060	1.128.979,90
04/4/2006	6,6300	-1,19%	6,7100	6,7900	6,6300	319.972	2.146.887,62
03/4/2006	6,7100	0,30%	6,6100	6,7500	6,6100	129.582	870.070,82
31/3/2006	6,6900	-1,18%	6,6900	6,7300	6,5300	204.423	1.355.210,58
30/3/2006	6,7700	1,20%	6,7300	6,8200	6,6900	99.160	669.854,22
29/3/2006	6,6900	1,52%	6,5900	6,7300	6,5900	163.096	1.086.885,24
28/3/2006	6,5900	-3,37%	6,8100	6,8100	6,4400	328.608	2.166.009,04
27/3/2006	6,8200	-2,85%	7,0800	7,0800	6,8200	154.981	1.075.778,54
24/3/2006	7,0200	-0,57%	7,0600	7,2300	6,9800	313.915	2.227.515,74
23/3/2006	7,0600	1,15%	6,9200	7,1600	6,9000	2.308.252	16.008.970,24
22/3/2006	6,9800	-0,85%	6,9800	7,0800	6,9000	159.637	1.116.505,06
21/3/2006	7,0400	-0,85%	7,1000	7,1600	6,9600	200.755	1.416.678,32
20/3/2006	7,1000	2,90%	6,9200	7,1000	6,9000	311.455	2.181.393,98
17/3/2006	6,9000	-0,58%	7,0000	7,0800	6,7900	310.940	2.140.916,10
16/3/2006	6,9400	-0,57%	7,0200	7,0800	6,9200	267.268	1.861.663,26
15/3/2006	6,9800	8,72%	6,5900	6,9800	6,5900	923.541	6.293.384,54
14/3/2006	6,4200	0,63%	6,4200	6,5500	6,3400	533.373	3.432.264,16
13/3/2006	6,3800	2,90%	6,2000	6,4200	6,1600	419.748	2.655.000,76
10/3/2006	6,2000	1,31%	6,1200	6,2400	5,9500	286.711	1.765.087,32
09/3/2006	6,1200	3,55%	6,1100	6,2000	5,9300	332.394	2.024.209,84
08/3/2006	5,9100	1,37%	5,8300	6,1100	5,2900	956.526	5.426.509,12
07/3/2006	5,8300	-8,62%	6,3800	6,4000	5,7600	552.608	3.333.108,22
03/3/2006	6,3800	-1,24%	6,4700	6,5500	6,2400	357.863	2.289.055,22
02/3/2006	6,4600	-0,46%	6,5100	6,6900	6,1200	658.569	4.223.094,52
01/3/2006	6,4900	-4,14%	6,8100	6,8200	6,4400	334.354	2.201.696,64
28/2/2006	6,7700	0,59%	6,7300	6,8800	6,6300	432.201	2.929.641,70
27/2/2006	6,7300	-3,58%	6,9800	7,0800	6,6500	353.002	2.425.085,52
24/2/2006	6,9800	0,00%	7,0800	7,0800	6,8600	391.804	2.720.050,56
23/2/2006	6,9800	-1,69%	7,1400	7,2300	6,9600	540.936	3.817.518,96
22/2/2006	7,1000	1,72%	7,1000	7,1900	7,0600	491.388	3.503.730,38
21/2/2006	6,9800	1,16%	6,9000	7,1200	6,9000	574.951	4.052.710,26
20/2/2006	6,9000	-1,43%	7,0400	7,1200	6,8600	325.475	2.279.547,08
17/2/2006	7,0000	2,04%	6,9800	7,1200	6,8400	579.759	4.040.548,42
16/2/2006	6,8600	-0,29%	6,9200	7,0200	6,7500	792.791	5.459.680,36
15/2/2006	6,8800	-4,04%	7,1700	7,2700	6,8800	494.260	3.476.959,22
14/2/2006	7,1700	-1,65%	7,3700	7,3900	7,0600	538.065	3.875.178,18
13/2/2006	7,2900	-2,67%	7,4700	7,5600	7,2500	277.938	2.048.764,24
10/2/2006	7,4900	-0,27%	7,4900	7,6000	7,3300	348.711	2.600.834,78
09/2/2006	7,5100	-0,40%	7,5800	7,6400	7,4100	323.592	2.434.855,38
08/2/2006	7,5400	-1,82%	7,6600	7,7000	7,5100	320.078	2.432.969,38
07/2/2006	7,6800	2,81%	7,4700	7,6800	7,3300	1.351.206	10.127.096,76
06/2/2006	7,4700	1,08%	7,4300	7,6600	7,4100	304.328	2.284.847,60
03/2/2006	7,3900	0,27%	7,2900	7,7000	7,2900	520.912	3.919.284,88
02/2/2006	7,3700	-1,34%	7,5600	7,6000	7,2100	850.755	6.288.176,08
01/2/2006	7,4700	13,01%	6,6300	7,4700	6,6300	947.392	6.672.126,78
31/1/2006	6,6100	3,93%	6,4200	6,6700	6,4200	329.256	2.164.984,14
30/1/2006	6,3600	1,27%	6,2800	6,4700	6,2200	306.523	1.955.870,40
27/1/2006	6,2800	-1,26%	6,3600	6,4700	6,1800	247.879	1.564.289,52
26/1/2006	6,3600	-2,00%	6,4900	6,6100	6,3400	257.737	1.666.055,60
25/1/2006	6,4900	-0,31%	6,5700	6,6300	6,3800	541.082	3.511.476,22
24/1/2006	6,5100	0,31%	6,4900	6,7100	6,4900	680.398	4.518.134,38
23/1/2006	6,4900	0,46%	6,3600	6,5100	6,3000	1.980.307	12.820.509,50
20/1/2006	6,4600	2,22%	6,4200	6,5500	6,3200	1.191.947	7.691.353,10
19/1/2006	6,3200	5,86%	5,9700	6,3400	5,9700	923.944	5.778.657,20
18/1/2006	5,9700	2,75%	5,7400	6,1200	5,5800	691.679	4.051.857,76
17/1/2006	5,8100	-0,34%	5,8100	5,8900	5,6800	214.436	1.247.085,58
16/1/2006	5,8300	0,00%	5,8300	5,9700	5,7400	247.079	1.447.706,78
13/1/2006	5,8300	4,11%	5,5200	5,8300	5,5200	351.126	2.015.708,94
12/1/2006	5,6000	5,46%	5,3300	5,6400	5,3100	279.449	1.534.398,32
11/1/2006	5,3100	1,14%	5,2300	5,3900	5,2300	133.976	712.989,08
10/1/2006	5,2500	-0,76%	5,2100	5,3300	5,1700	125.424	659.694,12
09/1/2006	5,2900	-1,86%	5,4100	5,5000	5,2900	218.970	1.184.588,48
05/1/2006	5,3900	0,75%	5,3500	5,4200	5,2300	114.631	613.977,52
04/1/2006	5,3500	-0,37%	5,4400	5,4400	5,2700	239.153	1.278.565,46
03/1/2006	5,3700	0,00%	5,4100	5,5000	5,3500	310.603	1.686.362,82
02/1/2006	5,3700	3,87%	5,2500	5,4200	5,2500	197.486	1.058.690,52
30/12/2005	5,1700	-1,15%	5,2500	5,3700	5,0900	136.413	716.366,72
29/12/2005	5,2300	1,16%	5,1700	5,2900	5,1300	133.428	696.455,14
28/12/2005	5,1700	-0,77%	5,2500	5,2500	5,1500	134.260	700.040,76
27/12/2005	5,2100	4,20%	4,9600	5,2500	4,9600	185.592	959.104,48
23/12/2005	5,0000	0,40%	5,1100	5,1100	4,9400	57.189	285.308,78
22/12/2005	4,9800	-2,16%	5,0900	5,1700	4,9600	147.684	743.384,66
21/12/2005	5,0900	3,04%	4,9400	5,0900	4,9400	393.303	1.981.079,16
20/12/2005	4,9400	2,07%	4,8400	4,9600	4,8000	488.288	2.393.944,14
19/12/2005	4,8400	1,68%	4,7800	4,8600	4,7400	197.306	946.273,96
16/12/2005	4,7600	1,49%	4,6900	4,8200	4,6900	255.275	1.213.583,76
15/12/2005	4,6900	3,08%	4,5100	4,7100	4,5100	431.476	1.972.958,48
14/12/2005	4,5500	-0,44%	4,5100	4,6300	4,5100	52.367	239.248,96
13/12/2005	4,5700	-0,44%	4,5900	4,6900	4,5500	173.554	802.464,70
12/12/2005	4,5900	0,88%	4,5900	4,6700	4,5500	118.233	545.330,36
09/12/2005	4,5500	1,79%	4,4700	4,5900	4,4500	96.433	436.823,32
08/12/2005	4,4700	0,00%	4,4100	4,4900	4,3900	38.143	169.770,66
07/12/2005	4,4700	1,36%	4,3700	4,4900	4,3700	32.360	144.578,68
06/12/2005	4,4100	-0,90%	4,4300	4,4700	4,4100	47.761	212.085,94
05/12/2005	4,4500	2,53%	4,3400	4,4700	4,2800	89.103	391.852,20
02/12/2005	4,3400	-0,46%	4,3700	4,3700	4,3000	76.992	334.370,68
01/12/2005	4,3600	1,87%	4,2800	4,3900	4,2600	126.823	548.412,48
30/11/2005	4,2800	-2,06%	4,4300	4,4300	4,2200	158.077	677.008,20
29/11/2005	4,3700	-2,67%	4,4700	4,5300	4,3700	89.991	399.357,96
28/11/2005	4,4900	0,90%	4,4300	4,5700	4,3900	61.178	273.634,94
25/11/2005	4,4500	-2,20%	4,4700	4,5500	4,4500	55.379	247.679,94
24/11/2005	4,5500	-0,44%	4,5900	4,5900	4,4700	64.549	290.526,06
23/11/2005	4,5700	-0,44%	4,5900	4,5900	4,5300	61.832	281.809,76
22/11/2005	4,5900	-0,86%	4,5900	4,6500	4,5700	75.622	349.081,14
21/11/2005	4,6300	-0,86%	4,6700	4,6700	4,5700	48.221	222.452,72
18/11/2005	4,6700	-0,43%	4,7100	4,7200	4,6300	77.022	359.811,38
17/11/2005	4,6900	0,43%	4,6700	4,7200	4,5900	44.679	208.918,82
16/11/2005	4,6700	-0,43%	4,6100	4,6700	4,5900	42.457	196.838,16
15/11/2005	4,6900	-0,64%	4,7600	4,7600	4,5900	67.994	319.494,98
14/11/2005	4,7200	2,83%	4,5700	4,7400	4,5700	74.204	344.975,12
11/11/2005	4,5900	0,00%	4,6100	4,6700	4,5500	53.528	245.998,64
10/11/2005	4,5900	-2,55%	4,7100	4,7100	4,5500	68.730	316.963,04
09/11/2005	4,7100	-0,63%	4,7600	4,7600	4,6700	75.781	356.233,90
08/11/2005	4,7400	0,64%	4,7200	4,8000	4,6900	127.152	603.579,48
07/11/2005	4,7100	0,00%	4,7200	4,8000	4,6700	354.958	1.679.584,22
04/11/2005	4,7100	0,86%	4,6700	4,7600	4,6300	211.055	994.735,78
03/11/2005	4,6700	4,01%	4,5300	4,7400	4,3900	345.258	1.591.167,08
02/11/2005	4,4900	4,42%	4,2800	4,5100	4,2800	262.191	1.165.530,38
01/11/2005	4,3000	0,47%	4,2600	4,3400	4,2600	72.236	310.221,36
31/10/2005	4,2800	0,47%	4,2800	4,2800	4,2400	41.312	176.207,76
27/10/2005	4,2600	0,47%	4,2200	4,2800	4,2200	34.162	145.458,00
26/10/2005	4,2400	-0,93%	4,2600	4,3000	4,2400	55.656	236.793,28
25/10/2005	4,2800	0,94%	4,2800	4,3000	4,2400	54.525	232.778,92
24/10/2005	4,2400	0,95%	4,2000	4,2800	4,1400	87.606	370.913,20
21/10/2005	4,2000	-1,87%	4,2800	4,2800	4,2000	46.562	197.325,78
20/10/2005	4,2800	0,00%	4,3600	4,3700	4,2400	78.970	341.018,32
19/10/2005	4,2800	-1,83%	4,3600	4,3600	4,2600	74.207	317.602,20
18/10/2005	4,3600	2,83%	4,2400	4,4100	4,2400	266.884	1.162.282,40
17/10/2005	4,2400	0,00%	4,2800	4,3200	4,2200	124.660	530.096,12
14/10/2005	4,2400	-0,93%	4,2800	4,2800	4,2400	33.210	141.109,10
13/10/2005	4,2800	0,94%	4,2400	4,3600	4,2200	216.370	930.151,76
12/10/2005	4,2400	0,95%	4,1600	4,2600	4,1600	129.253	547.472,20
11/10/2005	4,2000	-0,94%	4,2400	4,3000	4,1800	78.810	334.867,42
10/10/2005	4,2400	0,95%	4,2400	4,3000	4,2200	176.872	751.658,40
07/10/2005	4,2000	-0,47%	4,2400	4,2800	4,1600	101.802	429.248,92
06/10/2005	4,2200	-0,47%	4,1400	4,2400	4,1400	156.184	653.632,40
05/10/2005	4,2400	2,42%	4,1400	4,2800	4,0800	403.579	1.702.860,88
04/10/2005	4,1400	4,81%	3,9300	4,1400	3,9300	533.098	2.175.434,10
03/10/2005	3,9500	0,00%	3,9500	3,9900	3,8900	124.250	489.733,76
30/9/2005	3,9500	4,22%	3,7300	3,9500	3,7300	313.993	1.219.968,84
29/9/2005	3,7900	-3,56%	3,9300	3,9300	3,7900	54.599	205.653,90
28/9/2005	3,9300	0,51%	3,9100	3,9500	3,8300	71.939	280.046,58
27/9/2005	3,9100	-0,51%	3,9300	3,9700	3,8500	38.587	150.264,52
26/9/2005	3,9300	2,08%	3,8500	3,9900	3,8500	213.685	839.781,68
23/9/2005	3,8500	2,12%	3,7300	3,8500	3,7300	80.726	308.023,04
22/9/2005	3,7700	0,53%	3,7300	3,7700	3,6600	75.641	279.501,94
21/9/2005	3,7500	-0,53%	3,7300	3,7900	3,6700	61.487	228.544,98
20/9/2005	3,7700	-1,05%	3,8100	3,8500	3,7500	50.232	189.528,50
19/9/2005	3,8100	-2,06%	3,8500	3,8900	3,7900	45.524	174.629,16
16/9/2005	3,8900	2,10%	3,7900	3,8900	3,7700	74.800	286.604,70
15/9/2005	3,8100	1,06%	3,7900	3,8300	3,7500	55.891	211.657,48
14/9/2005	3,7700	-1,57%	3,8300	3,8700	3,7500	43.272	164.311,74
13/9/2005	3,8300	-0,52%	3,8100	3,8700	3,7900	15.662	60.016,48
12/9/2005	3,8500	1,05%	3,8500	3,9100	3,8300	31.901	123.053,30
09/9/2005	3,8100	-1,55%	3,8900	3,9100	3,7900	49.861	191.689,30
08/9/2005	3,8700	-1,02%	3,9100	3,9100	3,8500	84.162	326.900,64
07/9/2005	3,9100	0,00%	3,9100	3,9700	3,8900	89.587	351.919,58
06/9/2005	3,9100	-0,51%	3,9500	4,0100	3,8900	219.477	867.699,40
05/9/2005	3,9300	1,55%	3,9100	4,0100	3,8700	165.225	648.671,52
02/9/2005	3,8700	-0,51%	3,9300	3,9700	3,8500	82.547	323.122,92
01/9/2005	3,8900	2,10%	3,8500	3,9100	3,8300	78.044	300.598,80
31/8/2005	3,8100	0,00%	3,8100	3,8300	3,7700	87.315	332.469,62
30/8/2005	3,8100	0,53%	3,8100	3,8500	3,7700	66.631	253.935,50
29/8/2005	3,7900	-4,53%	3,8900	3,8900	3,7700	102.743	392.049,28
26/8/2005	3,9700	0,00%	3,9700	4,0200	3,9300	92.958	370.293,40
25/8/2005	3,9700	0,00%	3,8900	4,0100	3,8500	221.466	865.813,16
24/8/2005	3,9700	-1,24%	4,0200	4,0200	3,9100	69.708	275.917,80
23/8/2005	4,0200	-0,99%	4,0600	4,0800	3,9900	88.893	357.504,10
22/8/2005	4,0600	1,00%	4,0600	4,1800	4,0200	111.969	460.152,14
19/8/2005	4,0200	0,75%	4,0100	4,1400	3,9700	147.336	598.566,04
18/8/2005	3,9900	1,01%	3,9500	4,0100	3,9300	72.658	288.694,32
17/8/2005	3,9500	-0,50%	3,9300	3,9700	3,8500	87.626	342.127,04
16/8/2005	3,9700	-0,50%	4,0200	4,0200	3,9300	57.382	227.593,60
12/8/2005	3,9900	-0,75%	4,0400	4,0400	3,9700	69.998	280.645,16
11/8/2005	4,0200	-1,95%	4,0600	4,1200	4,0200	44.695	181.254,92
10/8/2005	4,1000	2,76%	4,0200	4,1200	3,9900	155.320	631.346,28
09/8/2005	3,9900	-0,75%	4,0200	4,0600	3,9700	72.036	287.588,16
08/8/2005	4,0200	-0,99%	4,0600	4,0600	4,0100	90.041	363.343,32
05/8/2005	4,0600	0,00%	4,0200	4,1200	4,0100	120.324	490.387,76
04/8/2005	4,0600	1,00%	4,0400	4,1400	4,0400	294.373	1.206.266,82
03/8/2005	4,0200	0,00%	4,0200	4,0600	4,0100	128.856	519.181,50
02/8/2005	4,0200	0,00%	4,0200	4,0400	4,0100	149.159	600.686,98
01/8/2005	4,0200	-0,99%	4,0600	4,0800	3,9900	179.605	729.861,12
29/7/2005	4,0600	1,00%	4,0400	4,0800	3,9500	343.463	1.379.153,86
28/7/2005	4,0200	4,42%	3,8900	4,0400	3,8900	378.324	1.500.138,02
27/7/2005	3,8500	1,05%	3,8700	3,8700	3,8100	113.511	436.595,24
26/7/2005	3,8100	-1,55%	3,8700	3,9100	3,8100	76.949	296.285,04
25/7/2005	3,8700	-0,51%	3,8900	3,9300	3,8700	88.317	343.341,94
22/7/2005	3,8900	0,00%	3,8900	3,9500	3,8500	92.570	359.441,90
21/7/2005	3,8900	1,04%	3,8500	3,9700	3,8300	154.870	602.909,48
20/7/2005	3,8500	-1,53%	3,9300	3,9300	3,7900	86.189	334.008,32
19/7/2005	3,9100	5,39%	3,7500	3,9300	3,6900	442.128	1.703.158,76
18/7/2005	3,7100	0,00%	3,7500	3,7700	3,6700	51.810	192.685,92
15/7/2005	3,7100	-1,59%	3,7300	3,7900	3,7100	79.714	298.934,22
14/7/2005	3,7700	0,53%	3,7900	3,7900	3,6400	110.033	409.616,48
13/7/2005	3,7500	-0,53%	3,7500	3,8100	3,7300	193.492	726.890,08
12/7/2005	3,7700	0,53%	3,7500	3,7900	3,6900	137.701	516.021,82
11/7/2005	3,7500	2,18%	3,6900	3,8100	3,6600	262.988	987.348,28
08/7/2005	3,6700	4,86%	3,5800	3,6900	3,4800	349.443	1.257.874,74
07/7/2005	3,5000	-3,31%	3,6200	3,6200	3,4000	225.184	786.561,58
06/7/2005	3,6200	3,43%	3,5400	3,6400	3,5000	430.252	1.552.878,10
05/7/2005	3,5000	0,00%	3,5000	3,5400	3,4800	79.654	278.816,16
04/7/2005	3,5000	-2,23%	3,5800	3,5800	3,4600	26.786	93.726,42
01/7/2005	3,5800	2,87%	3,4800	3,6000	3,4200	307.600	1.075.673,44
30/6/2005	3,4800	4,19%	3,4000	3,5000	3,3400	143.907	496.426,92
29/6/2005	3,3400	-0,60%	3,3600	3,4000	3,2700	73.219	243.143,84
28/6/2005	3,3600	1,51%	3,3400	3,3800	3,3200	119.711	402.032,44
27/6/2005	3,3100	-1,49%	3,3600	3,4000	3,3100	55.093	183.557,54
24/6/2005	3,3600	-4,00%	3,4800	3,4800	3,3600	56.823	193.438,60
23/6/2005	3,5000	1,74%	3,4800	3,5600	3,4000	112.502	390.126,68
22/6/2005	3,4400	-2,82%	3,5200	3,5600	3,4000	81.019	279.947,28
21/6/2005	3,5400	-2,21%	3,6000	3,6000	3,5200	56.258	199.917,22
17/6/2005	3,6200	0,56%	3,6200	3,6600	3,6000	29.056	105.459,78
16/6/2005	3,6000	-0,55%	3,6400	3,6700	3,6000	72.734	264.261,94
15/6/2005	3,6200	0,56%	3,6000	3,6600	3,5800	77.682	281.472,84
14/6/2005	3,6000	-0,55%	3,6200	3,6200	3,5600	64.534	231.858,94
13/6/2005	3,6200	-1,90%	3,6900	3,7100	3,6000	43.787	159.833,82
10/6/2005	3,6900	2,50%	3,6200	3,7100	3,6000	170.618	628.719,66
09/6/2005	3,6000	-1,64%	3,6400	3,6700	3,6000	33.805	122.504,72
08/6/2005	3,6600	0,55%	3,5800	3,6600	3,5800	40.381	147.302,66
07/6/2005	3,6400	-1,89%	3,6900	3,6900	3,6200	81.302	297.305,50
06/6/2005	3,7100	-0,54%	3,7300	3,8100	3,6900	56.259	210.282,02
03/6/2005	3,7300	0,00%	3,7300	3,7500	3,6700	53.797	199.526,32
02/6/2005	3,7300	1,08%	3,6900	3,7700	3,6900	105.785	395.664,40
01/6/2005	3,6900	1,93%	3,6200	3,6900	3,6200	110.108	403.889,74
31/5/2005	3,6200	-1,09%	3,6900	3,7100	3,6000	471.054	1.733.415,88
30/5/2005	3,6600	4,57%	3,5000	3,6600	3,5000	184.370	661.782,54
27/5/2005	3,5000	-2,23%	3,5800	3,6200	3,4800	136.879	481.847,44
26/5/2005	3,5800	4,07%	3,4400	3,6000	3,3800	580.703	2.003.792,86
25/5/2005	3,4400	2,99%	3,3200	3,4400	3,3200	165.487	562.502,18
24/5/2005	3,3400	-1,76%	3,3800	3,4000	3,3200	67.769	228.130,00
23/5/2005	3,4000	-0,58%	3,4200	3,4800	3,4000	107.145	366.108,00
20/5/2005	3,4200	3,95%	3,2900	3,4400	3,2700	399.663	1.342.438,96
19/5/2005	3,2900	2,49%	3,2100	3,2900	3,2100	44.016	143.339,20
18/5/2005	3,2100	-0,62%	3,2700	3,2900	3,2100	69.249	223.670,40
17/5/2005	3,2300	-0,62%	3,2500	3,2900	3,2100	104.541	338.965,38
16/5/2005	3,2500	-1,81%	3,2700	3,3200	3,2300	66.409	216.821,44
13/5/2005	3,3100	-0,30%	3,3200	3,3400	3,2700	32.921	108.663,74
12/5/2005	3,3200	1,53%	3,2700	3,3800	3,2700	167.210	558.841,76
11/5/2005	3,2700	-0,61%	3,3200	3,3200	3,2500	196.925	644.500,00
10/5/2005	3,2900	0,00%	3,3800	3,3800	3,2700	175.546	583.573,04
09/5/2005	3,2900	0,00%	3,3100	3,3600	3,2500	190.013	628.219,20
06/5/2005	3,2900	3,13%	3,1900	3,3200	3,1900	266.832	872.162,18
05/5/2005	3,1900	3,91%	3,1100	3,2500	3,1100	252.222	794.080,26
04/5/2005	3,0700	-1,29%	3,1100	3,1100	3,0100	178.751	547.716,40
03/5/2005	3,1100	-0,64%	3,1300	3,1900	3,0700	52.918	166.416,88
28/4/2005	3,1300	0,64%	3,0700	3,1300	3,0700	109.685	342.040,54
27/4/2005	3,1100	4,01%	2,9900	3,1300	2,9600	192.288	590.750,28
26/4/2005	2,9900	-1,32%	3,0500	3,0900	2,9700	52.856	160.108,91
25/4/2005	3,0300	-1,30%	3,0500	3,0700	2,9900	74.978	228.142,53
22/4/2005	3,0700	1,32%	3,0700	3,1100	3,0500	95.094	292.876,38
21/4/2005	3,0300	0,66%	2,9700	3,0500	2,9600	154.581	465.751,75
20/4/2005	3,0100	-3,83%	3,1300	3,1500	2,9900	200.789	616.333,36
19/4/2005	3,1300	0,64%	3,1100	3,1700	3,0900	110.920	345.275,00
18/4/2005	3,1100	-4,31%	3,1900	3,1900	3,1100	105.253	330.113,70
15/4/2005	3,2500	-2,69%	3,2900	3,2900	3,2300	109.706	357.517,38
14/4/2005	3,3400	-1,76%	3,3800	3,3800	3,3200	64.958	217.849,08
13/4/2005	3,4000	-1,73%	3,5000	3,5200	3,3800	91.029	312.968,38
12/4/2005	3,4600	2,98%	3,3600	3,5000	3,3600	139.864	483.281,26
11/4/2005	3,3600	2,75%	3,2700	3,4200	3,2500	147.389	492.785,26
08/4/2005	3,2700	1,87%	3,2100	3,3100	3,2100	104.892	342.464,40
07/4/2005	3,2100	0,00%	3,1900	3,3200	3,1900	149.566	487.017,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%