Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/8/2006	8,8200	-1,65%	8,9020	8,9020	8,7130	49.826	442.263,50
09/8/2006	8,9680	2,44%	8,8860	8,9840	8,8040	59.185	527.365,58
08/8/2006	8,7540	-4,14%	9,1160	9,1650	8,7540	180.954	1.641.285,30
07/8/2006	9,1320	0,72%	9,0670	9,1320	8,8860	115.215	1.043.153,58
04/8/2006	9,0670	3,28%	8,8860	9,0990	8,8200	324.964	2.904.487,42
03/8/2006	8,7790	-1,20%	8,8200	8,9680	8,7790	208.725	1.857.215,46
02/8/2006	8,8860	0,57%	8,9020	8,9350	8,8040	146.629	1.305.509,44
01/8/2006	8,8360	0,18%	8,7540	8,9350	8,7380	245.792	2.185.047,58
31/7/2006	8,8200	0,94%	8,7380	8,8690	8,6970	258.776	2.278.059,92
28/7/2006	8,7380	-0,93%	8,9680	8,9840	8,7130	106.521	945.875,40
27/7/2006	8,8200	1,99%	8,6480	8,8530	8,6310	187.707	1.647.326,82
26/7/2006	8,6480	1,35%	8,5330	8,6480	8,5160	70.631	606.815,86
25/7/2006	8,5330	1,77%	8,4590	8,5330	8,3030	220.811	1.866.581,16
24/7/2006	8,3850	0,00%	8,3850	8,5330	8,3850	174.801	1.478.667,96
21/7/2006	8,3850	-4,22%	8,7540	8,7540	8,3030	275.579	2.340.098,86
20/7/2006	8,7540	4,40%	8,6150	8,7540	8,5980	122.339	1.063.611,14
19/7/2006	8,3850	-0,87%	8,4590	8,5980	8,3850	236.192	1.995.411,82
18/7/2006	8,4590	-0,96%	8,5410	8,7540	8,4590	143.242	1.227.361,14
17/7/2006	8,5410	-5,54%	8,8200	8,8200	8,5410	176.333	1.533.665,00
14/7/2006	9,0420	-0,09%	8,9020	9,0500	8,8530	240.509	2.158.100,50
13/7/2006	9,0500	-2,48%	9,1320	9,1650	9,0250	124.044	1.129.017,30
12/7/2006	9,2800	2,17%	9,2140	9,3700	9,1980	390.937	3.638.175,96
11/7/2006	9,0830	0,36%	9,0500	9,1810	9,0420	262.835	2.398.087,70
10/7/2006	9,0500	-1,08%	9,1490	9,1490	8,9350	193.467	1.743.778,20
07/7/2006	9,1490	-1,68%	9,3050	9,3050	9,0830	134.085	1.236.988,02
06/7/2006	9,3050	1,53%	9,1980	9,4030	9,1980	280.853	2.620.063,30
05/7/2006	9,1650	-2,53%	9,4110	9,4110	9,1650	164.808	1.538.235,90
04/7/2006	9,4030	-0,95%	9,5510	9,5510	9,4030	336.314	3.192.158,80
03/7/2006	9,4930	1,67%	9,3370	9,6410	9,3370	231.470	2.205.381,02
30/6/2006	9,3370	-0,35%	9,6410	9,7150	9,3370	298.467	2.843.491,46
29/6/2006	9,3700	0,00%	9,4110	9,5260	9,3700	514.716	4.859.630,14
28/6/2006	9,3700	1,96%	9,1160	9,4030	9,0830	1.474.216	13.637.479,66
27/6/2006	9,1900	-0,26%	9,1980	9,3700	9,1900	763.458	7.041.955,90
26/6/2006	9,2140	0,81%	9,3870	9,4030	9,1730	72.412	673.110,58
23/6/2006	9,1400	-1,94%	9,2140	9,4110	9,1240	95.045	885.508,92
22/6/2006	9,3210	2,62%	9,1400	9,4110	9,1400	1.614.904	14.731.020,48
21/6/2006	9,0830	0,36%	9,0500	9,1400	8,9600	2.634.660	23.631.811,28
20/6/2006	9,0500	-1,17%	9,0420	9,1400	9,0090	218.288	1.981.666,12
19/6/2006	9,1570	4,21%	8,8040	9,1980	8,8040	297.772	2.723.455,96
16/6/2006	8,7870	0,18%	9,1160	9,1160	8,7540	336.620	3.017.571,48
15/6/2006	8,7710	3,90%	8,5820	8,9600	8,5820	507.362	4.483.169,32
14/6/2006	8,4420	2,80%	8,3770	8,4590	8,1060	519.354	4.347.110,62
13/6/2006	8,2120	-6,46%	8,8780	8,8780	8,1710	530.965	4.485.812,66
09/6/2006	8,7790	0,00%	8,9510	9,0090	8,7130	355.317	3.147.460,48
08/6/2006	8,7790	0,00%	8,6480	8,7790	8,5160	672.814	5.798.905,32
07/6/2006	8,7790	0,76%	8,7130	8,9510	8,5160	587.226	5.109.641,72
06/6/2006	8,7130	-5,44%	8,9600	8,9920	8,6150	526.220	4.646.006,50
05/6/2006	9,2140	-3,53%	9,5100	9,5100	9,1900	230.966	2.152.599,22
02/6/2006	9,5510	-1,02%	9,6490	9,9290	9,5260	245.869	2.392.476,86
01/6/2006	9,6490	-4,09%	10,0600	10,1340	9,6490	282.565	2.808.913,18
31/5/2006	10,0600	2,42%	9,7230	10,0600	9,6900	505.237	5.029.305,00
30/5/2006	9,8220	-2,37%	10,0600	10,0600	9,6330	518.318	5.091.351,70
29/5/2006	10,0600	0,00%	10,2490	10,2570	9,9040	163.699	1.658.189,58
26/5/2006	10,0600	6,81%	9,4530	10,0850	9,4530	817.538	8.082.323,74
25/5/2006	9,4190	1,05%	9,3870	9,5430	9,2720	426.955	4.023.703,46
24/5/2006	9,3210	-1,40%	9,3370	9,6900	9,2880	661.492	6.215.547,68
23/5/2006	9,4530	0,00%	9,4530	9,6170	9,0670	1.126.198	10.494.502,56
22/5/2006	9,4530	0,00%	9,3870	9,4850	8,9920	1.131.092	10.508.400,56
19/5/2006	9,4530	-2,78%	9,9290	10,0030	9,3210	881.908	8.402.557,56
18/5/2006	9,7230	-4,75%	10,0520	10,1340	9,3540	913.412	8.945.957,14
17/5/2006	10,2080	-0,48%	10,3970	10,5780	10,1920	790.344	8.277.137,90
16/5/2006	10,2570	-2,73%	10,4710	10,4870	10,1750	424.684	4.384.125,96
15/5/2006	10,5450	-3,67%	10,5450	10,7340	10,3230	383.306	4.052.008,38
12/5/2006	10,9470	-0,60%	11,0130	11,0370	10,8320	159.893	1.748.452,62
11/5/2006	11,0130	0,30%	10,9800	11,0370	10,9060	217.446	2.390.974,10
10/5/2006	10,9800	-3,81%	11,4150	11,4150	10,9800	439.070	4.929.652,06
09/5/2006	11,4150	1,23%	11,4890	11,5140	11,2590	357.807	4.090.678,22
08/5/2006	11,2760	5,70%	11,0290	11,3250	10,9960	328.879	3.671.336,72
05/5/2006	10,6680	1,01%	10,5780	10,7830	10,5610	365.356	3.888.744,32
04/5/2006	10,5610	2,88%	10,2650	10,5780	10,2650	296.129	3.112.604,50
03/5/2006	10,2650	1,29%	10,3150	10,3230	10,1920	272.812	2.806.498,56
02/5/2006	10,1340	3,01%	9,8380	10,1590	9,8050	383.688	3.861.593,68
28/4/2006	9,8380	-1,32%	9,9620	9,9620	9,6740	119.064	1.174.126,90
27/4/2006	9,9700	0,25%	10,0030	10,0350	9,9040	514.475	5.139.270,68
26/4/2006	9,9450	0,00%	9,9450	10,0760	9,8880	229.548	2.289.428,02
25/4/2006	9,9450	-0,58%	9,9290	9,9700	9,5260	455.255	4.456.547,46
20/4/2006	10,0030	-0,32%	10,0600	10,2160	10,0030	311.756	3.168.175,18
19/4/2006	10,0350	3,46%	9,7230	10,0350	9,7230	113.334	1.125.071,36
18/4/2006	9,6990	-0,76%	9,8220	9,8220	9,5920	80.718	788.315,08
13/4/2006	9,7730	1,62%	9,6170	9,8220	9,6170	250.748	2.438.326,30
12/4/2006	9,6170	-0,51%	9,5920	9,7560	9,5920	257.980	2.496.393,10
11/4/2006	9,6660	1,20%	9,4850	9,6740	9,4690	124.595	1.197.256,14
10/4/2006	9,5510	-2,43%	9,7970	9,8050	9,5510	228.195	2.204.460,58
07/4/2006	9,7890	2,76%	9,5260	9,7890	9,5260	350.061	3.386.082,22
06/4/2006	9,5260	1,48%	9,3870	9,5260	9,3700	519.434	4.916.641,24
05/4/2006	9,3870	2,14%	9,1900	9,4530	9,1900	333.930	3.131.740,88
04/4/2006	9,1900	2,20%	8,9920	9,2310	8,9920	701.347	6.399.725,46
03/4/2006	8,9920	2,43%	8,7790	9,0090	8,7540	2.120.719	18.679.387,52
31/3/2006	8,7790	0,47%	8,7790	8,7790	8,6310	214.624	1.877.832,36
30/3/2006	8,7380	0,00%	8,8280	8,8280	8,7130	256.153	2.248.945,40
29/3/2006	8,7380	-1,21%	8,7790	8,9190	8,7300	533.625	4.703.771,22
28/3/2006	8,8450	-4,00%	9,1160	9,1400	8,6890	1.421.182	12.899.203,38
27/3/2006	9,2140	-0,88%	9,2550	9,4360	9,0580	967.953	8.882.806,44
24/3/2006	9,2960	-0,10%	9,3870	9,4530	9,2880	717.001	6.721.586,74
23/3/2006	9,3050	1,44%	9,1900	9,3870	9,1900	557.962	5.207.094,46
22/3/2006	9,1730	-1,94%	9,3050	9,3210	9,1730	903.214	8.383.396,58
21/3/2006	9,3540	-0,35%	9,3370	9,3700	9,2880	575.846	5.374.376,28
20/3/2006	9,3870	4,01%	9,0670	9,5510	9,0670	717.870	6.658.718,50
17/3/2006	9,0250	0,18%	9,0090	9,1160	8,9760	466.128	4.213.445,62
16/3/2006	9,0090	0,65%	9,0090	9,0420	8,9020	434.032	3.889.064,08
15/3/2006	8,9510	2,53%	8,7790	9,0090	8,7540	773.086	6.893.181,78
14/3/2006	8,7300	0,95%	8,7790	8,9920	8,6480	658.246	5.783.454,00
13/3/2006	8,6480	5,09%	8,2940	8,7870	8,2940	1.335.839	11.580.237,68
10/3/2006	8,2290	-0,89%	8,2780	8,3190	8,1790	287.871	2.378.276,10
09/3/2006	8,3030	3,49%	8,2290	8,3770	8,1710	574.925	4.788.339,60
08/3/2006	8,0230	-1,02%	7,9910	8,1960	7,9170	646.224	5.209.282,94
07/3/2006	8,1060	-1,29%	8,1300	8,1460	7,8020	996.491	8.016.153,40
03/3/2006	8,2120	-1,10%	8,4420	8,4420	8,1300	378.131	3.122.655,20
02/3/2006	8,3030	2,54%	8,0970	8,4590	7,8100	2.143.161	17.451.855,06
01/3/2006	8,0970	-4,46%	8,6150	8,6150	8,0810	639.695	5.276.998,04
28/2/2006	8,4750	-2,27%	8,7130	8,7130	8,3770	468.596	3.998.494,68
27/2/2006	8,6720	-0,47%	8,7130	8,7870	8,6150	1.448.896	12.737.510,78
24/2/2006	8,7130	1,53%	8,5980	8,7300	8,5900	909.853	7.898.352,78
23/2/2006	8,5820	1,45%	8,5820	8,6310	8,4090	607.849	5.170.693,30
22/2/2006	8,4590	3,63%	8,1710	8,4590	8,1710	1.098.610	9.182.947,50
21/2/2006	8,1630	-0,20%	8,1790	8,2700	8,1300	647.698	5.312.664,14
20/2/2006	8,1790	-3,78%	8,5160	8,5490	8,1710	1.247.366	10.327.452,42
17/2/2006	8,5000	1,77%	8,4420	8,6310	8,4180	1.669.402	14.232.043,50
16/2/2006	8,3520	2,93%	8,1140	8,4090	8,1140	1.278.892	10.643.984,82
15/2/2006	8,1140	0,92%	8,1460	8,1710	8,0650	437.938	3.561.475,04
14/2/2006	8,0400	-0,20%	8,1060	8,2370	8,0230	675.737	5.507.670,12
13/2/2006	8,0560	-2,59%	8,2370	8,3030	8,0560	405.215	3.303.852,54
10/2/2006	8,2700	-1,08%	8,3030	8,3930	8,2290	280.970	2.337.059,24
09/2/2006	8,3600	3,13%	8,1060	8,3930	8,1060	623.783	5.185.886,62
08/2/2006	8,1060	0,31%	8,0810	8,1300	8,0150	368.209	2.976.067,68
07/2/2006	8,0810	1,87%	8,0400	8,4090	7,9740	1.051.476	8.604.170,88
06/2/2006	7,9330	9,89%	7,2930	7,9330	7,2930	1.089.805	8.321.495,18
03/2/2006	7,2190	1,04%	7,1450	7,3250	7,1450	529.651	3.859.937,26
02/2/2006	7,1450	-0,79%	7,2020	7,3250	7,1450	1.092.053	7.892.994,76
01/2/2006	7,2020	-0,24%	7,1860	7,2930	7,1200	467.800	3.361.727,38
31/1/2006	7,2190	0,00%	7,2190	7,3090	7,1610	609.248	4.420.195,18
30/1/2006	7,2190	0,24%	7,2190	7,3340	7,1860	454.402	3.295.560,54
27/1/2006	7,2020	-0,35%	7,3340	7,3910	7,2020	1.040.933	7.553.322,84
26/1/2006	7,2270	-1,34%	7,3340	7,3750	7,1860	599.668	4.367.797,64
25/1/2006	7,3250	1,93%	7,2680	7,3580	7,2680	670.372	4.923.551,88
24/1/2006	7,1860	-0,22%	7,1450	7,2020	7,1450	425.963	3.064.857,74
23/1/2006	7,2020	0,57%	7,0950	7,2190	7,0460	431.155	3.077.817,28
20/1/2006	7,1610	0,34%	7,1860	7,2930	7,1200	453.786	3.275.864,42
19/1/2006	7,1370	0,59%	7,0950	7,2190	7,0950	458.865	3.291.329,86
18/1/2006	7,0950	-1,49%	7,0380	7,1610	6,9970	453.890	3.216.758,44
17/1/2006	7,2020	0,57%	7,1450	7,2840	7,0460	623.746	4.497.310,28
16/1/2006	7,1610	2,95%	6,9720	7,1690	6,9720	720.201	5.125.200,04
13/1/2006	6,9560	-1,96%	7,0950	7,0950	6,9230	651.030	4.545.222,88
12/1/2006	7,0950	3,59%	6,8740	7,1450	6,8660	1.045.974	7.397.365,32
11/1/2006	6,8490	2,21%	6,6770	6,8490	6,6770	1.548.197	10.407.017,86
10/1/2006	6,7010	1,48%	6,6030	6,7500	6,5120	1.452.360	9.646.037,78
09/1/2006	6,6030	3,08%	6,4550	6,7500	6,4390	713.179	4.735.920,92
05/1/2006	6,4060	4,01%	6,1590	6,4390	6,1350	383.396	2.410.548,98
04/1/2006	6,1590	1,35%	6,0770	6,1760	6,0770	343.901	2.115.662,26
03/1/2006	6,0770	0,13%	6,0690	6,1350	6,0690	437.291	2.667.695,04
02/1/2006	6,0690	0,28%	6,0520	6,0940	6,0360	93.031	564.884,48
30/12/2005	6,0520	0,40%	6,0280	6,0770	6,0280	146.053	882.938,22
29/12/2005	6,0280	-0,81%	6,0690	6,1020	6,0280	82.911	504.272,64
28/12/2005	6,0770	-0,41%	6,1020	6,1020	6,0360	141.077	858.029,04
27/12/2005	6,1020	2,35%	6,0360	6,1180	6,0280	130.022	789.440,26
23/12/2005	5,9620	0,00%	6,0280	6,0280	5,9210	134.564	802.973,26
22/12/2005	5,9620	-1,49%	6,0770	6,1020	5,9210	1.701.016	10.280.995,90
21/12/2005	6,0520	1,22%	6,0520	6,0690	5,9790	2.116.398	12.747.813,92
20/12/2005	5,9790	2,40%	5,8800	5,9790	5,8390	601.041	3.574.578,64
19/12/2005	5,8390	1,87%	5,7320	5,8880	5,7320	541.340	3.170.567,52
16/12/2005	5,7320	3,71%	5,5430	5,7650	5,5430	767.909	4.380.606,62
15/12/2005	5,5270	1,66%	5,4370	5,5270	5,4370	278.538	1.533.622,48
14/12/2005	5,4370	-0,59%	5,4690	5,5430	5,4370	429.311	2.377.735,60
13/12/2005	5,4690	-0,60%	5,4690	5,5100	5,4610	538.375	2.956.963,50
12/12/2005	5,5020	0,29%	5,4690	5,5600	5,4690	223.947	1.239.019,68
09/12/2005	5,4860	1,22%	5,4040	5,4860	5,3870	170.573	932.019,68
08/12/2005	5,4200	-0,46%	5,4040	5,4610	5,3870	58.771	319.690,54
07/12/2005	5,4450	1,53%	5,4040	5,4450	5,3790	155.632	842.785,36
06/12/2005	5,3630	-1,36%	5,4370	5,4450	5,3630	91.948	497.511,06
05/12/2005	5,4370	0,61%	5,4040	5,4690	5,4040	121.504	660.932,80
02/12/2005	5,4040	0,32%	5,4040	5,4040	5,3300	267.550	1.437.793,02
01/12/2005	5,3870	-0,92%	5,3790	5,4370	5,3630	137.582	742.264,86
30/11/2005	5,4370	-0,44%	5,5020	5,5020	5,3630	248.072	1.345.910,70
29/11/2005	5,4610	0,76%	5,4690	5,4690	5,4040	143.953	783.538,28
28/11/2005	5,4200	0,61%	5,4200	5,5270	5,4200	158.355	868.192,40
25/11/2005	5,3870	-0,61%	5,5020	5,5100	5,3870	130.793	710.320,30
24/11/2005	5,4200	-2,22%	5,5430	5,5430	5,4040	343.463	1.874.926,36
23/11/2005	5,5430	1,50%	5,4690	5,5430	5,4200	348.984	1.921.546,14
22/11/2005	5,4610	-0,75%	5,5100	5,5430	5,4200	440.533	2.415.098,68
21/11/2005	5,5020	2,13%	5,3870	5,5270	5,3790	410.810	2.242.172,44
18/11/2005	5,3870	1,07%	5,3300	5,4200	5,3300	275.546	1.490.057,30
17/11/2005	5,3300	2,21%	5,2390	5,3630	5,2310	417.074	2.224.286,50
16/11/2005	5,2150	0,31%	5,1990	5,2390	5,1410	126.731	658.856,62
15/11/2005	5,1990	-0,61%	5,2390	5,2560	5,1660	177.646	928.897,48
14/11/2005	5,2310	0,95%	5,1820	5,2480	5,1820	356.687	1.866.319,42
11/11/2005	5,1820	0,64%	5,1990	5,2390	5,1660	129.526	675.076,40
10/11/2005	5,1490	-0,33%	5,1660	5,1820	5,1250	278.124	1.434.975,64
09/11/2005	5,1660	0,33%	5,1490	5,1990	5,1250	218.820	1.131.367,80
08/11/2005	5,1490	-0,33%	5,1990	5,1990	5,0830	294.249	1.517.074,04
07/11/2005	5,1660	-0,31%	5,1820	5,2150	5,1410	125.099	646.927,64
04/11/2005	5,1820	0,64%	5,1990	5,2310	5,1660	248.585	1.293.023,48
03/11/2005	5,1490	0,47%	5,1490	5,1820	5,1080	334.066	1.722.693,80
02/11/2005	5,1250	2,30%	5,0340	5,1490	5,0260	318.466	1.630.667,92
01/11/2005	5,0100	-1,44%	5,0830	5,1410	4,9930	420.776	2.140.807,64
31/10/2005	5,0830	0,63%	5,0670	5,1080	5,0510	461.604	2.346.351,18
27/10/2005	5,0510	0,34%	5,0340	5,0920	4,9930	118.771	602.036,40
26/10/2005	5,0340	-1,45%	5,1080	5,1410	5,0100	94.751	479.406,14
25/10/2005	5,1080	0,00%	5,1250	5,1820	5,0830	299.065	1.534.845,60
24/10/2005	5,1080	2,63%	5,0830	5,1080	4,9770	359.698	1.810.708,56
21/10/2005	4,9770	-0,66%	5,0100	5,0260	4,9600	170.093	850.545,80
20/10/2005	5,0100	0,34%	5,1080	5,1080	4,9930	121.548	611.791,00
19/10/2005	4,9930	-1,77%	5,0830	5,0830	4,9600	753.665	3.773.082,38
18/10/2005	5,0830	0,32%	5,1490	5,1490	5,0670	93.263	477.333,06
17/10/2005	5,0670	0,00%	5,0670	5,1410	5,0670	100.216	510.616,30
14/10/2005	5,0670	-1,13%	5,1660	5,1660	5,0510	840.908	4.269.452,86
13/10/2005	5,1250	-1,42%	5,1660	5,2560	5,0920	189.422	977.487,00
12/10/2005	5,1990	-0,93%	5,2480	5,2720	5,1820	112.711	589.369,30
11/10/2005	5,2480	-0,15%	5,2560	5,3300	5,2150	154.617	814.562,30
10/10/2005	5,2560	3,73%	5,1250	5,2720	5,1080	410.547	2.149.299,66
07/10/2005	5,0670	-0,49%	5,0830	5,1660	5,0510	342.702	1.743.957,78
06/10/2005	5,0920	-2,06%	5,0830	5,1410	5,0670	410.396	2.092.516,48
05/10/2005	5,1990	-1,70%	5,2560	5,2560	5,1820	241.810	1.259.945,22
04/10/2005	5,2890	-0,77%	5,3300	5,3630	5,2230	354.148	1.876.939,68
03/10/2005	5,3300	1,74%	5,2560	5,3630	5,2230	659.480	3.508.115,34
30/9/2005	5,2390	4,93%	5,0340	5,3050	5,0340	1.350.600	7.063.627,52
29/9/2005	4,9930	5,36%	4,7300	5,1080	4,7300	1.500.797	7.318.874,62
28/9/2005	4,7390	1,59%	4,6730	4,7960	4,6730	487.383	2.319.981,00
27/9/2005	4,6650	0,71%	4,6480	4,6890	4,6320	851.786	3.975.091,62
26/9/2005	4,6320	2,36%	4,5410	4,7060	4,5410	273.456	1.269.865,62
23/9/2005	4,5250	0,35%	4,5090	4,5500	4,5090	67.820	307.634,40
22/9/2005	4,5090	0,00%	4,5090	4,5250	4,4840	128.973	581.231,10
21/9/2005	4,5090	-0,90%	4,5250	4,5410	4,4920	120.978	547.347,10
20/9/2005	4,5500	-1,24%	4,6150	4,6150	4,5500	190.989	875.302,18
19/9/2005	4,6070	0,52%	4,5410	4,6150	4,5410	145.225	666.307,80
16/9/2005	4,5830	-0,69%	4,6070	4,6650	4,5500	327.190	1.514.674,54
15/9/2005	4,6150	1,43%	4,5500	4,6480	4,5500	368.856	1.706.210,60
14/9/2005	4,5500	0,20%	4,5410	4,5830	4,5410	240.373	1.096.427,38
13/9/2005	4,5410	-1,60%	4,5990	4,6150	4,5250	171.941	787.289,60
12/9/2005	4,6150	0,17%	4,6150	4,6320	4,5500	237.357	1.094.954,88
09/9/2005	4,6070	-0,17%	4,6320	4,6650	4,5500	162.638	748.908,96
08/9/2005	4,6150	2,35%	4,5410	4,6150	4,5090	399.498	1.828.962,40
07/9/2005	4,5090	0,00%	4,5410	4,5500	4,4920	170.008	770.402,98
06/9/2005	4,5090	-0,70%	4,5410	4,5990	4,4920	163.190	741.797,64
05/9/2005	4,5410	3,94%	4,3940	4,5500	4,3770	311.441	1.396.753,86
02/9/2005	4,3690	-1,11%	4,4430	4,4430	4,3520	203.434	892.678,62
01/9/2005	4,4180	0,94%	4,3770	4,4260	4,3690	222.257	980.101,00
31/8/2005	4,3770	0,57%	4,3690	4,4020	4,3360	126.074	551.668,30
30/8/2005	4,3520	0,37%	4,3770	4,3940	4,3200	156.345	680.955,64
29/8/2005	4,3360	-0,76%	4,3690	4,3940	4,3120	170.822	745.261,02
26/8/2005	4,3690	-0,75%	4,4430	4,4680	4,3360	129.999	573.610,60
25/8/2005	4,4020	-1,28%	4,4260	4,4590	4,3360	211.007	931.934,40
24/8/2005	4,4590	-2,34%	4,5660	4,5660	4,4430	232.812	1.049.708,76
23/8/2005	4,5660	-0,37%	4,6150	4,6150	4,5250	175.846	803.279,76
22/8/2005	4,5830	-0,52%	4,5830	4,6320	4,5660	93.636	431.358,88
19/8/2005	4,6070	0,00%	4,5990	4,6650	4,5660	163.069	754.434,40
18/8/2005	4,6070	1,81%	4,5250	4,6480	4,5250	263.716	1.214.532,22
17/8/2005	4,5250	-1,78%	4,6070	4,6070	4,5090	211.936	962.391,96
16/8/2005	4,6070	1,25%	4,6070	4,6150	4,5500	108.904	500.413,08
12/8/2005	4,5500	-1,77%	4,6480	4,6480	4,5410	207.463	951.665,04
11/8/2005	4,6320	0,00%	4,6320	4,6480	4,5990	116.850	541.967,54
10/8/2005	4,6320	-0,34%	4,6650	4,6650	4,6070	245.291	1.140.492,84
09/8/2005	4,6480	-1,40%	4,7060	4,7060	4,6150	281.300	1.308.878,92
08/8/2005	4,7140	0,53%	4,6890	4,7390	4,6650	189.805	894.275,86
05/8/2005	4,6890	1,78%	4,6650	4,6890	4,6150	154.470	722.025,74
04/8/2005	4,6070	-1,24%	4,6650	4,6890	4,6070	129.979	604.845,14
03/8/2005	4,6650	0,37%	4,6480	4,6890	4,5830	350.304	1.624.971,00
02/8/2005	4,6480	-0,87%	4,6890	4,6890	4,6150	665.656	3.098.259,90
01/8/2005	4,6890	-1,39%	4,7390	4,7710	4,5990	722.520	3.382.366,78
29/7/2005	4,7550	-0,34%	4,7710	4,8370	4,7060	584.274	2.785.861,80
28/7/2005	4,7710	1,75%	4,7300	4,7880	4,7060	667.863	3.170.203,76
27/7/2005	4,6890	1,96%	4,5990	4,7060	4,5990	691.733	3.224.856,68
26/7/2005	4,5990	1,28%	4,4840	4,5990	4,4590	295.655	1.349.135,84
25/7/2005	4,5410	1,27%	4,5090	4,5660	4,4920	261.941	1.191.556,12
22/7/2005	4,4840	-0,91%	4,5500	4,5500	4,4680	240.995	1.086.727,28
21/7/2005	4,5250	0,91%	4,5090	4,5830	4,4680	990.465	4.492.604,48
20/7/2005	4,4840	0,92%	4,4430	4,5250	4,4020	902.862	4.046.695,84
19/7/2005	4,4430	0,93%	4,4430	4,4430	4,3360	376.652	1.662.882,02
18/7/2005	4,4020	0,76%	4,3770	4,4180	4,3520	299.418	1.318.955,90
15/7/2005	4,3690	2,70%	4,2540	4,3940	4,2290	571.844	2.471.772,56
14/7/2005	4,2540	0,00%	4,2540	4,2870	4,1970	612.372	2.603.091,48
13/7/2005	4,2540	1,36%	4,2050	4,2700	4,1970	671.952	2.851.584,02
12/7/2005	4,1970	3,66%	4,0490	4,1970	4,0160	1.188.504	4.902.735,30
11/7/2005	4,0490	-0,59%	4,0730	4,0900	4,0320	273.239	1.114.183,22
08/7/2005	4,0730	2,05%	4,1060	4,1060	3,9910	261.655	1.063.861,80
07/7/2005	3,9910	-1,02%	4,0160	4,0900	3,9420	384.554	1.532.767,40
06/7/2005	4,0320	0,00%	4,0490	4,0900	4,0080	319.413	1.296.935,06
05/7/2005	4,0320	-0,81%	4,0900	4,1310	3,9910	207.449	847.194,46
04/7/2005	4,0650	-1,98%	4,1640	4,1970	4,0490	130.566	536.675,80
01/7/2005	4,1470	1,00%	4,1470	4,1800	4,1310	584.357	2.430.668,20
30/6/2005	4,1060	1,84%	4,0650	4,1310	4,0320	213.718	876.759,16
29/6/2005	4,0320	-2,21%	4,1230	4,1310	4,0080	558.507	2.268.567,78
28/6/2005	4,1230	0,41%	4,0900	4,1640	4,0900	227.740	942.727,82
27/6/2005	4,1060	-2,17%	4,1970	4,2050	4,0730	319.623	1.318.118,12
24/6/2005	4,1970	-0,76%	4,2130	4,2290	4,1970	143.499	603.479,80
23/6/2005	4,2290	0,00%	4,2460	4,2700	4,2130	142.473	604.610,10
22/6/2005	4,2290	-0,59%	4,2460	4,2540	4,2130	108.279	458.632,18
21/6/2005	4,2540	-0,37%	4,2950	4,2950	4,2460	361.836	1.549.677,08
17/6/2005	4,2700	0,38%	4,2700	4,3200	4,2130	251.801	1.078.412,74
16/6/2005	4,2540	-0,77%	4,2870	4,3120	4,2460	198.188	847.735,60
15/6/2005	4,2870	0,97%	4,2460	4,2950	4,2290	206.248	879.874,26
14/6/2005	4,2460	-2,99%	4,3770	4,3770	4,2460	217.993	932.863,24
13/6/2005	4,3770	-0,39%	4,3940	4,3940	4,2870	193.193	838.672,20
10/6/2005	4,3940	-0,54%	4,4260	4,4260	4,3690	97.880	431.259,92
09/6/2005	4,4180	3,47%	4,2700	4,4260	4,2700	1.079.323	4.704.038,90
08/6/2005	4,2700	-0,40%	4,2950	4,3360	4,2540	284.689	1.228.916,68
07/6/2005	4,2870	-1,13%	4,3360	4,3770	4,2540	368.854	1.589.212,32
06/6/2005	4,3360	-2,03%	4,3940	4,4430	4,3120	379.590	1.654.850,80
03/6/2005	4,4260	2,64%	4,3120	4,4430	4,3120	244.123	1.070.302,22
02/6/2005	4,3120	-3,84%	4,5090	4,5090	4,2950	564.299	2.456.649,40
01/6/2005	4,4840	0,00%	4,5660	4,5660	4,4680	217.719	981.941,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%