Συνεχης ενημερωση

ΕΔΡΑΣΗ - Χ. ΨΑΛΛΙΔΑΣ Α.Τ.Ε. (ΕΔΡΑ)

0,1500 €

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
24/10/2006	4,4000	0,92%	4,4800	4,4800	4,3200	7.456	32.632,81
23/10/2006	4,3600	1,87%	4,3600	4,4800	4,2800	13.841	60.445,26
20/10/2006	4,2800	0,00%	4,3600	4,3600	4,2800	7.514	32.365,90
19/10/2006	4,2800	-0,93%	4,2800	4,3600	4,2400	5.016	21.604,22
18/10/2006	4,3200	0,93%	4,3200	4,3200	4,2400	7.076	30.417,72
17/10/2006	4,2800	0,00%	4,2400	4,3200	4,2000	8.359	35.812,00
16/10/2006	4,2800	-1,83%	4,3600	4,4000	4,2400	7.585	32.626,36
13/10/2006	4,3600	-2,68%	4,5200	4,5200	4,2800	16.524	72.444,56
12/10/2006	4,4800	1,82%	4,4000	4,6400	4,4000	33.277	150.011,43
11/10/2006	4,4000	2,80%	4,3200	4,4400	4,2800	23.671	103.164,72
10/10/2006	4,2800	1,90%	4,2800	4,2800	4,1200	11.469	48.377,71
09/10/2006	4,2000	0,00%	4,2000	4,3200	4,2000	13.050	55.532,36
06/10/2006	4,2000	0,96%	4,2000	4,2000	4,1200	9.684	40.393,96
05/10/2006	4,1600	4,00%	4,0400	4,2000	4,0400	9.670	39.835,93
04/10/2006	4,0000	-0,99%	4,0400	4,1200	3,8800	4.990	20.038,51
03/10/2006	4,0400	0,00%	4,0400	4,0800	3,9200	2.958	11.880,26
02/10/2006	4,0400	-0,98%	4,1600	4,1600	4,0400	2.496	10.236,50
29/9/2006	4,0800	-0,97%	4,2400	4,2400	4,0400	11.128	46.139,64
28/9/2006	4,1200	0,00%	4,1600	4,2000	4,0800	9.420	39.162,00
27/9/2006	4,1200	0,00%	4,2000	4,2000	4,0400	9.491	38.963,72
26/9/2006	4,1200	-0,96%	4,2000	4,2000	4,0400	10.413	43.030,37
25/9/2006	4,1600	0,97%	4,1200	4,2400	4,1200	17.661	73.844,10
22/9/2006	4,1200	5,10%	3,9200	4,1600	3,8400	11.498	46.368,10
21/9/2006	3,9200	0,00%	4,0000	4,0400	3,8800	7.308	28.974,68
20/9/2006	3,9200	1,03%	3,9200	3,9600	3,8400	8.123	31.556,70
19/9/2006	3,8800	0,00%	3,8800	3,8800	3,8400	3.341	12.935,00
18/9/2006	3,8800	1,04%	4,0400	4,0400	3,8000	6.023	23.211,64
15/9/2006	3,8400	-1,03%	3,8000	3,9200	3,8000	5.221	20.096,96
14/9/2006	3,8800	0,00%	3,9200	4,0400	3,8400	8.265	32.573,92
13/9/2006	3,8800	-3,00%	4,0400	4,1200	3,8800	11.556	45.605,20
12/9/2006	4,0000	-0,99%	4,1200	4,2000	3,9600	16.342	66.150,90
11/9/2006	4,0400	6,32%	3,8000	4,2000	3,8000	23.582	95.541,50
08/9/2006	3,8000	-1,04%	3,9600	4,0400	3,7600	7.474	29.249,31
07/9/2006	3,8400	2,13%	3,6800	3,8400	3,6800	5.155	19.348,62
06/9/2006	3,7600	-2,08%	3,9200	3,9200	3,7600	7.252	27.645,70
05/9/2006	3,8400	1,05%	3,7600	3,8800	3,7600	11.930	46.008,38
04/9/2006	3,8000	0,00%	3,8400	3,8800	3,7600	9.933	37.998,00
01/9/2006	3,8000	1,06%	3,8000	3,8000	3,7600	3.535	13.386,20
31/8/2006	3,7600	0,00%	3,6400	3,8000	3,6400	7.913	29.771,34
30/8/2006	3,7600	3,30%	3,6400	3,7600	3,5600	9.543	34.817,44
29/8/2006	3,6400	0,00%	3,6800	3,7600	3,6400	4.746	17.422,60
28/8/2006	3,6400	0,00%	3,6000	3,6800	3,5200	4.281	15.209,92
25/8/2006	3,6400	-1,09%	3,6800	3,7600	3,6400	6.163	22.565,40
24/8/2006	3,6800	0,00%	3,7600	3,7600	3,6800	5.455	20.155,00
23/8/2006	3,6800	0,00%	3,7600	3,7600	3,6800	3.818	14.155,70
22/8/2006	3,6800	-2,13%	3,7600	3,8000	3,6800	9.524	35.688,99
21/8/2006	3,7600	0,00%	3,7600	3,8400	3,7600	10.013	37.846,08
18/8/2006	3,7600	0,00%	3,7200	3,7600	3,6800	9.476	35.262,45
17/8/2006	3,7600	-3,09%	3,8800	3,8800	3,7600	5.989	22.978,00
16/8/2006	3,8800	1,04%	3,8800	3,8800	3,8400	4.538	17.575,79
14/8/2006	3,8400	2,13%	3,8400	3,8800	3,7600	2.305	8.843,22
11/8/2006	3,7600	1,08%	3,8000	3,8400	3,7600	7.830	29.747,00
10/8/2006	3,7200	-4,12%	3,7200	3,8400	3,6800	6.909	25.953,10
09/8/2006	3,8800	4,30%	3,7600	3,8800	3,7200	8.959	34.156,27
08/8/2006	3,7200	2,20%	3,6800	3,7600	3,6800	3.758	13.920,20
07/8/2006	3,6400	1,11%	3,5600	3,6800	3,4800	3.544	12.664,32
04/8/2006	3,6000	2,27%	3,6400	3,6400	3,5600	4.178	14.978,50
03/8/2006	3,5200	-3,30%	3,6800	3,7200	3,5200	7.991	28.739,90
02/8/2006	3,6400	1,11%	3,4800	3,6800	3,4800	4.926	17.768,06
01/8/2006	3,6000	-3,23%	3,5600	3,7200	3,5600	7.534	27.549,75
31/7/2006	3,7200	5,68%	3,4800	3,7200	3,4800	7.301	26.389,10
28/7/2006	3,5200	1,15%	3,6000	3,6000	3,4800	1.893	6.738,16
27/7/2006	3,4800	1,16%	3,6000	3,6000	3,4800	3.084	10.905,46
26/7/2006	3,4400	0,00%	3,5200	3,5200	3,4400	1.156	4.008,60
25/7/2006	3,4400	0,00%	3,5200	3,5600	3,4400	7.814	27.364,45
24/7/2006	3,4400	0,00%	3,4800	3,5200	3,4400	1.702	5.924,60
21/7/2006	3,4400	-1,15%	3,4400	3,5200	3,4400	8.427	29.238,50
20/7/2006	3,4800	3,57%	3,5600	3,6000	3,4400	7.657	26.693,46
19/7/2006	3,3600	0,00%	3,4400	3,4400	3,3600	5.993	20.364,94
18/7/2006	3,3600	0,00%	3,3600	3,4400	3,3600	6.480	21.982,70
17/7/2006	3,3600	-6,67%	3,3200	3,4400	3,3200	8.544	28.878,28
14/7/2006	3,6000	0,00%	3,5200	3,6000	3,4800	6.909	24.270,49
13/7/2006	3,6000	-4,26%	3,6800	3,6800	3,4800	10.906	39.172,80
12/7/2006	3,7600	0,00%	3,8400	3,8400	3,7600	8.114	31.035,59
11/7/2006	3,7600	0,00%	3,7600	3,8000	3,7200	11.597	43.498,51
10/7/2006	3,7600	-1,05%	3,7200	3,8400	3,7200	7.653	28.819,20
07/7/2006	3,8000	2,15%	3,7200	3,8400	3,7200	5.654	21.341,60
06/7/2006	3,7200	-1,06%	3,7600	3,7600	3,6800	3.200	11.913,68
05/7/2006	3,7600	-2,08%	3,8000	3,8000	3,6800	7.539	27.969,14
04/7/2006	3,8400	0,00%	3,8400	3,9200	3,8000	8.961	34.715,32
03/7/2006	3,8400	2,13%	3,7600	3,9200	3,7600	22.179	85.938,64
30/6/2006	3,7600	0,00%	3,8400	3,9600	3,7600	43.618	167.633,44
29/6/2006	3,7600	6,82%	3,6000	3,7600	3,5200	49.097	181.898,30
28/6/2006	3,5200	-1,12%	3,4400	3,5600	3,3600	8.934	31.038,68
27/6/2006	3,5600	2,30%	3,5200	3,6000	3,4000	9.196	32.006,60
26/6/2006	3,4800	-2,25%	3,6400	3,6400	3,4000	11.015	38.345,82
23/6/2006	3,5600	-1,11%	3,6000	3,7200	3,5200	7.559	27.082,30
22/6/2006	3,6000	1,12%	3,7200	3,7600	3,6000	22.054	80.623,38
21/6/2006	3,5600	2,30%	3,5600	3,5600	3,3600	7.834	27.321,46
20/6/2006	3,4800	3,57%	3,3200	3,4800	3,2400	19.102	64.539,94
19/6/2006	3,3600	5,00%	3,2800	3,4400	3,2000	10.184	34.360,20
16/6/2006	3,2000	-3,61%	3,4800	3,5200	3,1600	26.946	89.927,56
15/6/2006	3,3200	9,21%	3,2000	3,3200	3,0800	20.617	67.305,22
14/6/2006	3,0400	2,70%	3,0000	3,1600	2,9600	8.412	25.627,20
13/6/2006	2,9600	-7,50%	3,1200	3,1600	2,8800	19.996	59.892,43
09/6/2006	3,2000	-3,61%	3,5200	3,5200	3,1600	15.564	52.128,09
08/6/2006	3,3200	-2,35%	3,1200	3,3200	3,1200	12.351	39.954,74
07/6/2006	3,4000	1,19%	3,3200	3,4800	3,1200	39.152	130.240,87
06/6/2006	3,3600	-9,68%	3,6800	3,6800	3,3200	33.903	118.717,29
05/6/2006	3,7200	-2,11%	3,6800	3,8400	3,6400	14.073	52.633,29
02/6/2006	3,8000	2,15%	3,7200	3,8400	3,6800	10.278	38.549,76
01/6/2006	3,7200	-5,10%	3,8000	3,9600	3,6000	21.013	79.715,52
31/5/2006	3,9200	-3,92%	3,9200	4,0800	3,8400	25.204	98.512,12
30/5/2006	4,0800	-2,86%	3,8400	4,1200	3,8400	9.977	39.645,60
29/5/2006	4,2000	0,00%	4,2000	4,3600	4,1600	14.660	61.492,79
26/5/2006	4,2000	6,06%	4,2000	4,2400	4,1200	16.639	69.239,82
25/5/2006	3,9600	-2,94%	4,0800	4,2000	3,9600	19.495	79.203,07
24/5/2006	4,0800	-6,42%	4,2000	4,2000	3,9600	21.212	86.165,64
23/5/2006	4,3600	3,81%	4,2800	4,4800	4,1200	35.152	152.028,29
22/5/2006	4,2000	-11,76%	4,6400	4,6400	4,0400	38.074	165.967,18
19/5/2006	4,7600	1,71%	4,7600	4,9200	4,5600	21.052	99.625,96
18/5/2006	4,6800	-3,31%	4,7600	4,7600	4,3600	33.550	155.262,67
17/5/2006	4,8400	-9,02%	5,5200	5,5200	4,8000	57.881	301.894,89
16/5/2006	5,3200	8,13%	4,8400	5,4000	4,7600	34.502	176.965,58
15/5/2006	4,9200	-1,60%	5,0400	5,1200	4,9200	26.738	134.340,90
12/5/2006	5,0000	1,63%	4,8800	5,0800	4,8800	19.390	96.809,90
11/5/2006	4,9200	3,36%	4,6400	4,9600	4,6400	20.672	99.528,62
10/5/2006	4,7600	-1,65%	4,8000	4,9200	4,7200	12.908	61.835,40
09/5/2006	4,8400	0,00%	4,8400	5,0800	4,8000	24.645	120.904,26
08/5/2006	4,8400	5,22%	4,6800	4,9200	4,6800	54.623	264.620,32
05/5/2006	4,6000	1,77%	4,5600	4,6400	4,5200	25.357	116.465,16
04/5/2006	4,5200	1,80%	4,5200	4,6400	4,4400	26.014	117.659,68
03/5/2006	4,4400	1,83%	4,4000	4,4800	4,3600	18.068	79.804,94
02/5/2006	4,3600	4,81%	4,2000	4,4000	4,2000	15.127	65.014,16
28/4/2006	4,1600	0,00%	4,0800	4,2000	4,0800	7.876	32.631,28
27/4/2006	4,1600	0,97%	4,2400	4,2400	4,0400	14.635	60.707,40
26/4/2006	4,1200	5,10%	4,1200	4,2000	4,0400	13.066	53.787,10
25/4/2006	3,9200	-5,77%	4,1600	4,1600	3,8400	4.916	19.451,64
20/4/2006	4,1600	0,97%	4,1200	4,1600	3,9200	5.128	20.795,34
19/4/2006	4,1200	0,98%	4,0800	4,1200	4,0400	7.596	31.076,62
18/4/2006	4,0800	-2,86%	4,1200	4,1200	4,0400	3.926	16.024,64
13/4/2006	4,2000	-0,94%	4,2000	4,2000	4,1600	3.520	14.668,02
12/4/2006	4,2400	0,00%	4,2400	4,2400	4,1600	10.218	42.725,79
11/4/2006	4,2400	0,00%	4,2400	4,2800	4,2000	3.955	16.797,00
10/4/2006	4,2400	-0,93%	4,1600	4,3200	4,0000	12.122	50.797,02
07/4/2006	4,2800	-0,93%	4,2000	4,2800	4,1600	7.411	31.561,10
06/4/2006	4,3200	1,89%	4,3200	4,3600	4,2000	14.248	61.320,14
05/4/2006	4,2400	2,91%	4,1600	4,2400	4,1200	13.491	56.688,14
04/4/2006	4,1200	-0,96%	4,2000	4,2400	4,0800	13.318	55.469,92
03/4/2006	4,1600	1,96%	4,0800	4,2000	4,0800	8.241	33.925,74
31/3/2006	4,0800	-1,92%	4,2000	4,2000	4,0000	6.117	24.715,80
30/3/2006	4,1600	0,97%	4,1200	4,2000	4,0800	9.376	38.471,10
29/3/2006	4,1200	1,98%	3,9600	4,1200	3,9600	7.121	29.023,98
28/3/2006	4,0400	-3,81%	4,0400	4,1200	3,8400	10.354	41.663,93
27/3/2006	4,2000	-2,78%	4,4800	4,4800	4,2000	16.896	72.935,50
24/3/2006	4,3200	4,85%	4,1600	4,4000	4,1600	34.026	145.859,18
23/3/2006	4,1200	0,00%	4,2000	4,2000	4,0800	19.667	81.427,90
22/3/2006	4,1200	0,98%	4,0000	4,1600	3,9600	14.996	60.707,26
21/3/2006	4,0800	0,99%	4,2000	4,2000	4,0400	44.515	182.927,80
20/3/2006	4,0400	6,32%	3,8000	4,2000	3,8000	15.364	61.768,87
17/3/2006	3,8000	-1,04%	3,8800	3,8800	3,7600	6.144	23.592,20
16/3/2006	3,8400	2,13%	3,7600	3,9200	3,7600	8.689	33.377,40
15/3/2006	3,7600	2,17%	3,7600	3,8400	3,7200	7.368	28.063,52
14/3/2006	3,6800	-2,13%	3,7200	3,7600	3,6400	14.564	53.704,27
13/3/2006	3,7600	-1,05%	3,7600	3,8400	3,7600	13.031	49.515,24
10/3/2006	3,8000	1,06%	3,8000	3,8400	3,7600	14.570	55.695,26
09/3/2006	3,7600	1,08%	3,9200	3,9600	3,7200	36.951	141.947,18
08/3/2006	3,7200	5,68%	3,4400	3,8000	3,3200	23.779	82.971,74
07/3/2006	3,5200	-7,37%	3,7600	3,7600	3,4400	26.176	93.164,40
03/3/2006	3,8000	-5,00%	4,0400	4,0400	3,7600	31.405	120.450,38
02/3/2006	4,0000	-4,76%	4,2000	4,2000	3,8800	9.456	38.116,44
01/3/2006	4,2000	-4,55%	4,3200	4,3600	4,0800	20.570	86.448,41
28/2/2006	4,4000	1,85%	4,1600	4,5600	4,1600	36.958	162.953,24
27/2/2006	4,3200	-0,92%	4,3600	4,3600	4,2000	23.695	101.547,00
24/2/2006	4,3600	2,83%	4,3200	4,5200	4,2400	45.056	198.238,46
23/2/2006	4,2400	1,92%	4,1200	4,4000	4,0400	36.000	153.989,19
22/2/2006	4,1600	-0,95%	4,2400	4,4000	4,1600	28.555	120.811,70
21/2/2006	4,2000	5,00%	4,0800	4,3600	4,0800	36.035	151.732,50
20/2/2006	4,0000	3,09%	3,9600	4,0400	3,8800	20.735	82.699,46
17/2/2006	3,8800	1,04%	3,8800	3,9200	3,7600	14.497	55.722,92
16/2/2006	3,8400	-4,00%	4,0000	4,1200	3,8000	33.777	134.079,40
15/2/2006	4,0000	-4,76%	4,1600	4,2000	3,9600	23.365	95.040,32
14/2/2006	4,2000	0,00%	4,2000	4,2400	4,1600	15.357	64.495,94
13/2/2006	4,2000	-2,78%	4,3200	4,3600	4,1600	17.847	76.034,60
10/2/2006	4,3200	-1,82%	4,4800	4,4800	4,2800	16.038	70.176,08
09/2/2006	4,4000	0,92%	4,4400	4,5600	4,2400	29.828	131.070,72
08/2/2006	4,3600	-2,68%	4,4800	4,6400	4,3600	20.382	92.234,52
07/2/2006	4,4800	-0,88%	4,5600	4,6400	4,2800	28.404	127.682,44
06/2/2006	4,5200	7,62%	4,2800	4,5600	4,2800	36.604	161.712,94
03/2/2006	4,2000	-0,94%	4,3200	4,4800	4,2000	44.026	190.467,58
02/2/2006	4,2400	10,42%	4,0000	4,3600	4,0000	80.450	332.031,22
01/2/2006	3,8400	2,13%	3,7600	3,8800	3,7600	15.897	61.245,82
31/1/2006	3,7600	0,00%	3,7600	3,8400	3,7600	17.457	66.445,78
30/1/2006	3,7600	0,00%	3,8000	3,8400	3,7600	12.535	47.595,90
27/1/2006	3,7600	0,00%	3,7600	3,8000	3,6800	12.105	45.502,36
26/1/2006	3,7600	-3,09%	3,7600	3,8800	3,7600	10.820	41.190,84
25/1/2006	3,8800	1,04%	3,8400	3,9600	3,7200	31.876	122.599,86
24/1/2006	3,8400	1,05%	3,9200	3,9600	3,8000	25.341	98.036,89
23/1/2006	3,8000	2,15%	3,6400	3,8400	3,6000	28.520	105.903,34
20/1/2006	3,7200	-3,12%	3,9200	4,0400	3,6800	43.947	171.238,14
19/1/2006	3,8400	2,13%	3,8400	3,9200	3,8400	20.342	78.682,80
18/1/2006	3,7600	-4,08%	3,7600	3,8000	3,7200	23.584	88.430,52
17/1/2006	3,9200	-4,85%	4,1200	4,1600	3,8800	28.439	114.885,41
16/1/2006	4,1200	3,00%	4,1200	4,2000	4,0000	65.920	269.663,73
13/1/2006	4,0000	8,70%	3,8000	4,0400	3,7600	86.679	335.010,90
12/1/2006	3,6800	5,75%	3,4800	3,6800	3,4800	43.359	156.072,85
11/1/2006	3,4800	-4,40%	3,7200	3,7200	3,4800	20.292	72.461,90
10/1/2006	3,6400	1,11%	3,6000	3,7200	3,6000	18.622	67.910,44
09/1/2006	3,6000	-3,23%	3,8000	3,8800	3,5600	38.779	144.654,60
05/1/2006	3,7200	5,68%	3,5600	3,7600	3,4800	55.848	201.748,62
04/1/2006	3,5200	0,00%	3,6000	3,6000	3,4800	44.841	158.803,08
03/1/2006	3,5200	-1,12%	3,6800	3,7600	3,4800	76.094	273.706,90
02/1/2006	3,5600	5,95%	3,5200	3,6400	3,4800	47.859	170.010,82
30/12/2005	3,3600	-3,45%	3,3600	3,4400	3,3200	32.064	108.293,38
29/12/2005	3,4800	0,00%	3,7600	3,7600	3,4000	91.519	329.568,24
28/12/2005	3,4800	12,99%	3,3600	3,6800	3,3200	199.275	692.363,16
27/12/2005	3,0800	11,59%	2,8400	3,1200	2,8400	95.661	287.843,38
23/12/2005	2,7600	2,99%	2,6400	2,8000	2,6000	28.105	76.293,80
22/12/2005	2,6800	4,69%	2,7600	2,7600	2,6400	10.680	28.633,84
21/12/2005	2,5600	-4,48%	2,6400	2,6400	2,5200	2.232	5.782,74
20/12/2005	2,6800	3,08%	2,6000	2,7200	2,6000	10.781	28.756,76
19/12/2005	2,6000	0,00%	2,5600	2,6400	2,5200	4.339	11.220,20
16/12/2005	2,6000	1,56%	2,4800	2,6400	2,4800	8.346	21.409,78
15/12/2005	2,5600	1,59%	2,4400	2,5600	2,4400	3.755	9.381,38
14/12/2005	2,5200	3,28%	2,4400	2,5200	2,4400	2.664	6.638,58
13/12/2005	2,4400	-1,61%	2,4800	2,5200	2,4400	3.068	7.648,50
12/12/2005	2,4800	1,64%	2,4400	2,5600	2,4400	1.667	4.200,37
09/12/2005	2,4400	0,00%	2,4400	2,4800	2,4400	736	1.812,00
08/12/2005	2,4400	0,00%	2,4400	2,4400	2,4400	2.133	5.212,20
07/12/2005	2,4400	0,00%	2,4400	2,4400	2,4400	2.236	5.494,00
06/12/2005	2,4400	-3,17%	2,4800	2,4800	2,4400	3.368	8.226,90
05/12/2005	2,5200	0,00%	2,4400	2,5200	2,4400	2.836	7.029,00
02/12/2005	2,5200	3,28%	2,4000	2,5200	2,4000	2.198	5.381,95
01/12/2005	2,4400	0,00%	2,4400	2,4400	2,4400	1.080	2.648,28
30/11/2005	2,4400	0,00%	2,4400	2,4400	2,4400	2.769	6.713,32
29/11/2005	2,4400	-3,17%	2,4800	2,5200	2,4400	2.596	6.427,18
28/11/2005	2,5200	1,61%	2,4400	2,5200	2,4400	3.123	7.765,50
25/11/2005	2,4800	-3,13%	2,5600	2,5600	2,4800	3.685	9.320,80
24/11/2005	2,5600	-1,54%	2,6000	2,6000	2,4800	3.142	7.954,37
23/11/2005	2,6000	3,17%	2,5200	2,6000	2,5200	1.049	2.702,92
22/11/2005	2,5200	1,61%	2,4800	2,6000	2,4800	7.297	18.683,48
21/11/2005	2,4800	-1,59%	2,4800	2,5600	2,4800	11.783	29.707,30
18/11/2005	2,5200	-1,56%	2,6000	2,6000	2,4800	10.975	27.999,40
17/11/2005	2,5600	-1,54%	2,6800	2,6800	2,5600	6.671	17.160,60
16/11/2005	2,6000	1,56%	2,6000	2,6000	2,5600	2.684	6.949,78
15/11/2005	2,5600	-4,48%	2,6400	2,6800	2,5600	5.696	14.814,48
14/11/2005	2,6800	1,52%	2,6000	2,6800	2,5600	6.079	16.084,60
11/11/2005	2,6400	1,54%	2,6000	2,6400	2,6000	2.155	5.646,00
10/11/2005	2,6000	-2,99%	2,6800	2,7200	2,6000	5.523	14.538,80
09/11/2005	2,6800	0,00%	2,6800	2,7200	2,6800	8.866	23.741,45
08/11/2005	2,6800	0,00%	2,6800	2,6800	2,6000	5.089	13.420,60
07/11/2005	2,6800	0,00%	2,6800	2,8000	2,6400	20.299	55.059,23
04/11/2005	2,6800	4,69%	2,4800	2,7200	2,4800	29.373	77.849,76
03/11/2005	2,5600	3,23%	2,4400	2,5600	2,4400	3.769	9.503,10
02/11/2005	2,4800	-3,13%	2,4800	2,5600	2,4400	2.564	6.422,78
01/11/2005	2,5600	3,23%	2,4800	2,6000	2,4800	7.458	18.910,78
31/10/2005	2,4800	0,00%	2,4800	2,4800	2,4400	1.329	3.284,43
27/10/2005	2,4800	1,64%	2,4400	2,4800	2,4400	626	1.550,88
26/10/2005	2,4400	0,00%	2,4400	2,4400	2,4400	1.775	4.335,74
25/10/2005	2,4400	-1,61%	2,4800	2,4800	2,4400	1.214	3.012,20
24/10/2005	2,4800	1,64%	2,4800	2,5200	2,4800	2.973	7.432,00
21/10/2005	2,4400	-3,17%	2,5200	2,5200	2,4400	6.859	16.851,32
20/10/2005	2,5200	1,61%	2,4400	2,5200	2,4400	2.570	6.396,66
19/10/2005	2,4800	0,00%	2,4400	2,4800	2,4400	1.994	4.844,16
18/10/2005	2,4800	1,64%	2,4400	2,5600	2,4400	5.506	13.905,83
17/10/2005	2,4400	3,39%	2,4400	2,4400	2,3600	3.164	7.576,50
14/10/2005	2,3600	-3,28%	2,4000	2,4400	2,3600	2.056	4.867,09
13/10/2005	2,4400	3,39%	2,4000	2,4400	2,3600	3.792	9.147,90
12/10/2005	2,3600	-1,67%	2,4000	2,4400	2,3600	2.389	5.664,52
11/10/2005	2,4000	1,69%	2,3600	2,4800	2,3600	6.901	16.509,80
10/10/2005	2,3600	-4,84%	2,4800	2,4800	2,3600	5.186	12.543,58
07/10/2005	2,4800	0,00%	2,4800	2,4800	2,4400	573	1.419,50
06/10/2005	2,4800	0,00%	2,4400	2,4800	2,4400	470	1.164,82
05/10/2005	2,4800	1,64%	2,4400	2,4800	2,4000	4.940	12.004,68
04/10/2005	2,4400	-3,17%	2,4400	2,4800	2,4400	3.209	7.885,58
03/10/2005	2,5200	1,61%	2,4400	2,5200	2,4400	7.637	18.945,04
30/9/2005	2,4800	0,00%	2,4400	2,5200	2,4400	2.804	6.967,10
29/9/2005	2,4800	-1,59%	2,5200	2,5200	2,4800	738	1.846,90
28/9/2005	2,5200	1,61%	2,4400	2,5200	2,4000	8.456	20.662,02
27/9/2005	2,4800	0,00%	2,4800	2,4800	2,4400	3.288	8.174,95
26/9/2005	2,4800	0,00%	2,5200	2,5600	2,4800	1.911	4.815,04
23/9/2005	2,4800	1,64%	2,4400	2,5200	2,4400	5.947	14.843,58
22/9/2005	2,4400	-3,17%	2,4400	2,4800	2,4000	5.662	13.801,70
21/9/2005	2,5200	-3,08%	2,6000	2,6000	2,4800	5.118	12.901,14
20/9/2005	2,6000	0,00%	2,5200	2,6000	2,4800	2.928	7.449,24
19/9/2005	2,6000	1,56%	2,5600	2,6000	2,4800	1.222	3.104,90
16/9/2005	2,5600	1,59%	2,4800	2,6000	2,4800	1.933	4.945,42
15/9/2005	2,5200	-1,56%	2,5200	2,5200	2,4400	5.417	13.584,80
14/9/2005	2,5600	1,59%	2,5600	2,6400	2,5200	7.023	18.185,87
13/9/2005	2,5200	0,00%	2,5600	2,6000	2,5200	1.036	2.680,40
12/9/2005	2,5200	-1,56%	2,5200	2,6000	2,5200	2.587	6.600,10
09/9/2005	2,5600	0,00%	2,4800	2,6000	2,4800	4.746	12.228,34
08/9/2005	2,5600	1,59%	2,5200	2,5600	2,5200	1.162	2.964,01
07/9/2005	2,5200	1,61%	2,4800	2,6000	2,4800	7.126	18.090,20
06/9/2005	2,4800	1,64%	2,4400	2,4800	2,4400	1.429	3.530,80
05/9/2005	2,4400	0,00%	2,5200	2,5600	2,4400	5.394	13.264,92
02/9/2005	2,4400	-3,17%	2,4400	2,4800	2,4400	2.942	7.277,03
01/9/2005	2,5200	3,28%	2,4800	2,5200	2,4400	2.725	6.792,70
31/8/2005	2,4400	-1,61%	2,4800	2,5200	2,4400	1.550	3.845,46
30/8/2005	2,4800	0,00%	2,4800	2,5200	2,4400	2.291	5.750,38
29/8/2005	2,4800	0,00%	2,4400	2,4800	2,4400	2.689	6.642,20
26/8/2005	2,4800	-1,59%	2,5200	2,5200	2,4400	2.497	6.187,18
25/8/2005	2,5200	1,61%	2,4400	2,5200	2,4400	2.889	7.121,54
24/8/2005	2,4800	-3,13%	2,5200	2,5200	2,4400	5.839	14.621,74
23/8/2005	2,5600	-4,48%	2,7200	2,7200	2,5600	11.234	29.482,00
22/8/2005	2,6800	4,69%	2,6000	2,7200	2,5600	24.883	66.409,34
19/8/2005	2,5600	6,67%	2,4400	2,5600	2,4400	14.244	35.675,20
18/8/2005	2,4000	1,69%	2,4400	2,4400	2,4000	4.167	10.008,00
17/8/2005	2,3600	-1,67%	2,3200	2,4000	2,2800	1.380	3.227,22
16/8/2005	2,4000	0,00%	2,4400	2,4400	2,3600	2.409	5.735,74

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%