Συνεχης ενημερωση

HELLAS ONLINE (ΗΟΛ)

0,5630 €

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
15/1/2007	1,6800	0,00%	1,7100	1,7200	1,6700	177.377	303.822,98
12/1/2007	1,6800	1,20%	1,6600	1,7600	1,6600	198.136	339.724,50
11/1/2007	1,6600	-1,19%	1,7200	1,7500	1,6500	142.550	244.660,14
10/1/2007	1,6800	-2,33%	1,7300	1,7500	1,6600	109.143	186.779,60
09/1/2007	1,7200	-2,27%	1,7700	1,7700	1,7200	76.225	134.778,70
08/1/2007	1,7600	-2,22%	1,7900	1,8300	1,7500	63.030	113.630,86
05/1/2007	1,8000	-2,17%	1,8400	1,8500	1,7700	40.216	73.544,80
04/1/2007	1,8400	-2,13%	1,8900	1,9000	1,8300	41.892	78.159,00
03/1/2007	1,8800	-1,05%	1,9000	1,9200	1,8600	48.915	93.521,16
02/1/2007	1,9000	2,15%	1,8600	1,9100	1,8400	95.362	180.906,24
29/12/2006	1,8600	5,68%	1,6000	1,8800	1,6000	167.728	311.820,06
28/12/2006	1,7600	0,00%	1,7700	1,8000	1,7400	84.453	151.754,80
27/12/2006	1,7600	-2,22%	1,8200	1,8300	1,7400	72.858	131.023,32
22/12/2006	1,8000	-2,70%	1,8700	1,8700	1,7800	77.213	141.913,80
21/12/2006	1,8500	-3,65%	1,9100	1,9100	1,8500	56.696	107.001,76
20/12/2006	1,9200	-4,00%	2,0300	2,0300	1,9000	133.985	263.244,16
19/12/2006	2,0000	-1,96%	2,0400	2,0600	1,9700	145.456	295.274,80
18/12/2006	2,0400	9,68%	1,8600	2,0400	1,8600	275.936	557.870,12
15/12/2006	1,8600	4,49%	1,7800	1,8800	1,7800	178.957	332.699,74
14/12/2006	1,7800	1,71%	1,7600	1,7900	1,7400	137.546	246.133,40
13/12/2006	1,7500	1,16%	1,7300	1,7600	1,7200	30.171	53.291,00
12/12/2006	1,7300	-0,57%	1,7200	1,7500	1,7200	34.400	60.352,60
11/12/2006	1,7400	0,00%	1,7400	1,7800	1,7200	149.659	267.385,20
08/12/2006	1,7400	0,00%	1,7400	1,7600	1,7200	31.857	56.159,20
07/12/2006	1,7400	-1,14%	1,7600	1,7700	1,7400	34.864	61.622,04
06/12/2006	1,7600	1,15%	1,7600	1,7900	1,7400	125.407	224.603,40
05/12/2006	1,7400	0,00%	1,7400	1,7900	1,7300	45.026	79.993,00
04/12/2006	1,7400	-2,79%	1,7900	1,7900	1,7300	23.896	42.327,40
01/12/2006	1,7900	-1,65%	1,8000	1,8500	1,7700	118.867	218.324,20
30/11/2006	1,8200	2,82%	1,7400	1,8300	1,7000	226.062	402.644,02
29/11/2006	1,7700	1,72%	1,7500	1,8000	1,7400	93.921	168.290,42
28/11/2006	1,7400	-1,69%	1,7600	1,7900	1,7200	123.253	218.003,46
27/11/2006	1,7700	2,91%	1,7200	1,8700	1,7200	402.865	733.798,42
24/11/2006	1,7200	3,61%	1,6500	1,7200	1,6300	180.808	307.149,40
23/11/2006	1,6600	0,00%	1,6600	1,6900	1,6600	35.223	59.495,40
22/11/2006	1,6600	1,84%	1,6800	1,6800	1,6300	23.851	40.030,30
21/11/2006	1,6300	-1,21%	1,6700	1,7000	1,6300	65.446	109.738,60
20/11/2006	1,6500	1,85%	1,6200	1,6700	1,6100	118.398	197.087,00
17/11/2006	1,6200	-0,61%	1,6600	1,7500	1,6200	137.346	233.587,00
16/11/2006	1,6300	-1,81%	1,6500	1,6700	1,6100	81.880	136.120,60
15/11/2006	1,6600	-2,35%	1,7200	1,7400	1,6500	41.137	69.606,60
14/11/2006	1,7000	-0,58%	1,7100	1,7400	1,6900	97.487	169.178,20
13/11/2006	1,7100	-1,72%	1,7500	1,7900	1,6900	38.680	67.934,10
10/11/2006	1,7400	2,96%	1,6900	1,8000	1,6600	122.989	218.337,20
09/11/2006	1,6900	0,60%	1,7000	1,7200	1,6600	24.351	41.544,94
08/11/2006	1,6800	-2,33%	1,7200	1,7600	1,6700	43.712	75.446,00
07/11/2006	1,7200	4,24%	1,6500	1,7800	1,6300	160.950	280.018,52
06/11/2006	1,6500	-3,51%	1,6900	1,7000	1,6300	148.157	250.272,52
03/11/2006	1,7100	0,00%	1,7100	1,7300	1,6800	86.946	149.883,28
02/11/2006	1,7100	-6,56%	1,7700	1,8300	1,6900	449.385	795.959,98
01/11/2006	1,8300	12,27%	1,6600	1,8400	1,6200	571.736	1.018.135,64
31/10/2006	1,6300	2,52%	1,6100	1,6700	1,6100	178.387	296.687,10
30/10/2006	1,5900	0,63%	1,5500	1,6800	1,5500	221.417	365.934,90
27/10/2006	1,5800	-2,47%	1,6300	1,6800	1,5700	77.733	126.505,96
26/10/2006	1,6200	-0,61%	1,6600	1,7000	1,6100	104.738	175.178,60
25/10/2006	1,6300	-5,23%	1,7100	1,7600	1,6100	287.646	494.397,62
24/10/2006	1,7200	13,91%	1,5000	1,7200	1,5000	354.088	596.246,02
23/10/2006	1,5100	-3,82%	1,5800	1,5800	1,5000	129.004	199.707,20
20/10/2006	1,5700	0,64%	1,5900	1,6500	1,5600	168.338	274.029,50
19/10/2006	1,5600	-4,29%	1,6300	1,6500	1,5500	114.627	183.293,56
18/10/2006	1,6300	-6,32%	1,7400	1,7400	1,5000	822.887	1.354.694,68
17/10/2006	1,7400	6,75%	1,6700	1,8300	1,6300	901.774	1.588.618,52
16/10/2006	1,6300	19,85%	1,3900	1,6300	1,3800	924.985	1.419.309,40
13/10/2006	1,3600	-4,23%	1,4000	1,4500	1,3500	167.582	234.666,30
12/10/2006	1,4200	-1,39%	1,4400	1,4900	1,3900	594.661	870.958,10
11/10/2006	1,4400	10,77%	1,3300	1,4500	1,2700	1.169.762	1.625.169,90
10/10/2006	1,3000	20,37%	1,0800	1,3000	1,0800	791.292	981.898,10
09/10/2006	1,0800	0,00%	1,0900	1,0900	1,0600	17.000	18.649,80
06/10/2006	1,0800	2,86%	1,0600	1,0800	1,0500	35.111	38.069,20
05/10/2006	1,0500	0,96%	1,0500	1,0700	1,0500	9.763	10.571,20
04/10/2006	1,0400	-1,89%	1,0600	1,0800	1,0400	19.603	21.197,90
03/10/2006	1,0600	-1,85%	1,0600	1,0600	1,0500	15.096	16.253,66
02/10/2006	1,0800	3,85%	1,0400	1,0800	1,0300	12.203	12.873,66
29/9/2006	1,0400	-1,89%	1,0600	1,0600	1,0300	14.377	15.213,86
28/9/2006	1,0600	0,00%	1,0600	1,0600	1,0600	3.836	4.131,00
27/9/2006	1,0600	0,00%	1,0700	1,0800	1,0600	39.544	43.206,80
26/9/2006	1,0600	0,00%	1,0600	1,0800	1,0500	44.094	47.832,60
25/9/2006	1,0600	-0,93%	1,0600	1,0600	1,0600	10.519	11.384,00
22/9/2006	1,0700	0,94%	1,0500	1,0700	1,0500	6.823	7.398,00
21/9/2006	1,0600	0,00%	1,0600	1,0700	1,0600	27.717	30.032,86
20/9/2006	1,0600	0,00%	1,0600	1,0700	1,0400	17.342	18.627,00
19/9/2006	1,0600	1,92%	1,0400	1,0600	1,0400	5.804	6.175,36
18/9/2006	1,0400	-3,70%	1,0800	1,0800	1,0400	66.128	71.200,20
15/9/2006	1,0800	3,85%	1,0400	1,0900	1,0400	37.130	40.363,00
14/9/2006	1,0400	-2,80%	1,0700	1,0700	1,0400	7.292	7.789,50
13/9/2006	1,0700	-0,93%	1,1000	1,1000	1,0600	14.357	15.641,00
12/9/2006	1,0800	0,00%	1,0800	1,1100	1,0800	67.521	75.502,00
11/9/2006	1,0800	0,00%	1,0800	1,0800	1,0400	36.220	39.191,40
08/9/2006	1,0800	3,85%	1,0500	1,0800	1,0500	34.827	37.756,00
07/9/2006	1,0400	0,00%	1,0300	1,0400	1,0300	35.953	37.810,60
06/9/2006	1,0400	-2,80%	1,0600	1,0600	1,0400	24.393	25.859,20
05/9/2006	1,0700	0,00%	1,0800	1,0800	1,0500	58.167	62.739,16
04/9/2006	1,0700	-0,93%	1,0800	1,1000	1,0600	58.268	64.050,28
01/9/2006	1,0800	0,00%	1,0500	1,0900	1,0400	111.532	120.218,60
31/8/2006	1,0800	0,00%	1,0900	1,1300	1,0600	89.100	98.598,00
30/8/2006	1,0800	1,89%	1,0700	1,0800	1,0600	39.916	43.670,00
29/8/2006	1,0600	0,95%	1,0600	1,0700	1,0300	97.765	103.903,28
28/8/2006	1,0500	0,00%	1,0600	1,0600	1,0200	32.808	34.580,90
25/8/2006	1,0500	-5,41%	1,1000	1,1100	1,0400	39.744	42.659,20
24/8/2006	1,1100	0,00%	1,1400	1,1800	1,1000	55.921	64.508,60
23/8/2006	1,1100	4,72%	1,0600	1,1400	1,0600	145.877	162.644,06
22/8/2006	1,0600	-0,93%	1,0800	1,0900	1,0500	20.611	22.494,00
21/8/2006	1,0700	2,88%	1,0400	1,0800	1,0400	33.372	36.168,50
18/8/2006	1,0400	0,00%	1,0300	1,0400	1,0300	20.894	21.856,00
17/8/2006	1,0400	0,00%	1,0500	1,0700	1,0400	25.586	27.432,00
16/8/2006	1,0400	-1,89%	1,0600	1,0600	1,0300	35.822	38.186,40
14/8/2006	1,0600	0,95%	1,0600	1,0700	1,0500	13.874	15.013,40
11/8/2006	1,0500	-0,94%	1,0600	1,0700	1,0300	93.109	98.675,50
10/8/2006	1,0600	0,95%	1,0300	1,0800	1,0300	29.226	31.129,60
09/8/2006	1,0500	1,94%	1,0400	1,0500	1,0300	16.488	17.470,00
08/8/2006	1,0300	-0,96%	1,0600	1,0600	1,0300	20.184	21.293,90
07/8/2006	1,0400	-1,89%	1,0500	1,0600	1,0400	20.894	22.208,00
04/8/2006	1,0600	2,91%	1,0500	1,0800	1,0400	55.469	59.421,08
03/8/2006	1,0300	-1,90%	1,0500	1,0800	1,0300	16.772	17.880,60
02/8/2006	1,0500	0,00%	1,0600	1,1000	1,0500	40.581	44.356,32
01/8/2006	1,0500	-0,94%	1,0800	1,1000	1,0400	38.806	41.674,60
31/7/2006	1,0600	-3,64%	1,0800	1,0800	1,0600	41.522	45.172,60
28/7/2006	1,1000	1,85%	1,1000	1,1000	1,0400	36.304	38.848,40
27/7/2006	1,0800	-0,92%	1,1000	1,1000	1,0600	7.804	8.620,20
26/7/2006	1,0900	0,00%	1,0900	1,0900	1,0800	3.979	4.404,00
25/7/2006	1,0900	4,81%	1,0500	1,1100	1,0500	44.695	49.478,40
24/7/2006	1,0400	-1,89%	1,0600	1,0600	1,0300	17.597	18.678,10
21/7/2006	1,0600	-1,85%	1,0600	1,0900	1,0500	5.259	5.734,00
20/7/2006	1,0800	0,93%	1,1000	1,1300	1,0400	20.164	21.957,64
19/7/2006	1,0700	-0,93%	1,0800	1,0800	1,0500	6.262	6.828,90
18/7/2006	1,0800	0,00%	1,0700	1,0900	1,0700	7.817	8.578,80
17/7/2006	1,0800	-1,82%	1,0800	1,0900	1,0300	7.390	8.022,00
14/7/2006	1,1000	0,00%	1,0900	1,1000	1,0600	33.120	36.598,00
13/7/2006	1,1000	0,00%	1,0800	1,1100	1,0500	20.824	22.761,64
12/7/2006	1,1000	-2,65%	1,1500	1,1500	1,1000	20.754	23.463,80
11/7/2006	1,1300	-0,88%	1,1400	1,1800	1,1000	39.550	45.505,32
10/7/2006	1,1400	3,64%	1,1000	1,1700	1,1000	23.598	26.829,12
07/7/2006	1,1000	0,92%	1,0900	1,1300	1,0900	21.080	23.693,96
06/7/2006	1,0900	4,81%	1,0600	1,1000	1,0100	86.182	94.432,26
05/7/2006	1,0400	-1,89%	1,0500	1,0500	1,0400	2.957	3.138,80
04/7/2006	1,0600	0,00%	1,0700	1,1100	1,0600	82.108	90.596,20
03/7/2006	1,0600	-0,93%	1,0600	1,0600	1,0600	2.016	2.182,80
30/6/2006	1,0700	4,90%	1,0300	1,0800	1,0300	132.899	144.066,04
29/6/2006	1,0200	-1,92%	1,0400	1,0400	1,0200	27.234	28.665,80
28/6/2006	1,0400	-0,95%	1,0300	1,0400	1,0200	40.227	42.223,20
27/6/2006	1,0500	1,94%	1,0300	1,0500	1,0200	85.747	90.566,30
26/6/2006	1,0300	-2,83%	1,0600	1,0600	1,0300	5.400	5.800,00
23/6/2006	1,0600	6,00%	1,0000	1,0600	0,9900	93.949	99.033,91
22/6/2006	1,0000	0,00%	1,0200	1,0600	1,0000	14.498	15.163,02
21/6/2006	1,0000	0,00%	1,0000	1,0500	0,9900	44.147	45.742,38
20/6/2006	1,0000	2,04%	0,9700	1,0100	0,9600	34.883	34.915,00
19/6/2006	0,9800	2,08%	0,9700	1,0200	0,9600	44.037	44.682,30
16/6/2006	0,9600	-4,00%	1,0300	1,0300	0,9400	29.944	30.035,28
15/6/2006	1,0000	11,11%	0,9300	1,0000	0,9300	65.561	65.365,20
14/6/2006	0,9000	-2,17%	0,9200	0,9400	0,9000	44.223	41.182,30
13/6/2006	0,9200	-9,80%	0,9900	0,9900	0,9200	106.158	101.478,80
09/6/2006	1,0200	-0,97%	1,0500	1,0600	1,0000	47.612	49.894,21
08/6/2006	1,0300	-6,36%	1,0400	1,0800	1,0100	138.130	146.357,62
07/6/2006	1,1000	-2,65%	1,1100	1,1700	1,0900	57.684	66.195,60
06/6/2006	1,1300	-0,88%	1,1000	1,2000	1,0700	120.147	138.730,92
05/6/2006	1,1400	2,70%	1,0800	1,1500	1,0600	137.062	153.738,08
02/6/2006	1,1100	-3,48%	1,1700	1,1700	1,1000	72.185	83.399,00
01/6/2006	1,1500	-3,36%	1,2000	1,2600	1,1000	387.823	461.286,60
31/5/2006	1,1900	12,26%	1,0900	1,2300	1,0900	239.079	285.465,20
30/5/2006	1,0600	-4,50%	1,1000	1,1000	1,0400	27.007	29.532,00
29/5/2006	1,1100	-3,48%	1,1300	1,1300	1,1000	51.176	57.818,00
26/5/2006	1,1500	4,55%	1,1100	1,1600	1,0700	50.942	58.140,50
25/5/2006	1,1000	8,91%	1,0300	1,1000	1,0300	117.362	129.174,80
24/5/2006	1,0100	-4,72%	1,0300	1,0300	1,0000	36.318	37.356,55
23/5/2006	1,0600	7,07%	0,9900	1,0700	0,9400	159.794	163.175,55
22/5/2006	0,9900	-2,94%	0,9600	1,0000	0,9200	55.274	53.367,15
19/5/2006	1,0200	2,00%	1,0300	1,0300	0,9900	15.722	16.218,48
18/5/2006	1,0000	-3,85%	1,0000	1,0000	0,9400	32.693	32.844,20
17/5/2006	1,0400	-4,59%	1,1000	1,1400	1,0400	28.557	31.551,42
16/5/2006	1,0900	2,83%	1,0600	1,1100	1,0400	49.553	53.531,00
15/5/2006	1,0600	-3,64%	1,0900	1,1000	1,0600	48.929	53.985,80
12/5/2006	1,1000	0,00%	1,1000	1,1300	1,0600	17.247	19.018,60
11/5/2006	1,1000	1,85%	1,0800	1,1000	1,0400	29.113	31.796,00
10/5/2006	1,0800	-6,09%	1,1500	1,1500	1,0800	24.960	28.028,20
09/5/2006	1,1500	-0,86%	1,1700	1,1700	1,1400	23.374	27.331,92
08/5/2006	1,1600	5,45%	1,1000	1,2000	1,1000	66.948	77.660,64
05/5/2006	1,1000	0,92%	1,1000	1,1000	1,0100	47.222	52.637,60
04/5/2006	1,0900	-0,91%	1,1000	1,1100	1,0700	60.556	67.770,40
03/5/2006	1,1000	0,00%	1,0900	1,1000	1,0900	23.952	26.760,40
02/5/2006	1,1000	0,00%	1,1000	1,1300	1,0800	19.560	21.924,00
28/4/2006	1,1000	0,00%	1,1000	1,1000	1,0800	7.674	8.573,00
27/4/2006	1,1000	0,00%	1,1000	1,1000	1,0800	4.406	4.947,00
26/4/2006	1,1000	0,92%	1,0900	1,1000	1,0900	11.768	13.141,40
25/4/2006	1,0900	-0,91%	1,0900	1,1000	1,0400	78.808	85.095,16
20/4/2006	1,1000	0,92%	1,0900	1,1100	1,0900	13.219	14.825,00
19/4/2006	1,0900	0,93%	1,1300	1,1500	1,0800	27.777	31.575,00
18/4/2006	1,0800	-1,82%	1,0700	1,1100	1,0700	30.433	33.565,30
13/4/2006	1,1000	-2,65%	1,1000	1,1300	1,0900	14.214	15.886,40
12/4/2006	1,1300	-1,74%	1,1300	1,1500	1,1000	38.152	43.355,40
11/4/2006	1,1500	6,48%	1,0400	1,1600	1,0400	90.664	101.758,20
10/4/2006	1,0800	5,88%	0,9400	1,0800	0,9400	56.376	60.006,10
07/4/2006	1,0200	2,00%	1,0100	1,0200	0,9900	55.809	57.617,20
06/4/2006	1,0000	7,53%	0,9600	1,0000	0,9400	66.852	66.132,95
05/4/2006	0,9300	1,09%	0,9300	0,9300	0,9300	567	540,00
04/4/2006	0,9200	-6,12%	0,9700	0,9700	0,9200	33.505	31.722,65
03/4/2006	0,9800	1,03%	0,9800	0,9800	0,9700	18.763	18.536,00
31/3/2006	0,9700	1,04%	0,9700	0,9900	0,9600	12.933	12.695,10
30/3/2006	0,9600	0,00%	0,9600	0,9700	0,9400	33.690	32.685,00
29/3/2006	0,9600	-1,03%	0,9800	0,9800	0,9400	16.517	16.080,00
28/3/2006	0,9700	6,59%	0,8900	0,9900	0,8600	25.474	23.704,00
27/3/2006	0,9100	-5,21%	0,9300	0,9600	0,9100	8.385	7.905,00
24/3/2006	0,9600	-2,04%	0,9600	0,9600	0,9300	5.400	5.229,00
23/3/2006	0,9800	2,08%	0,9700	0,9800	0,9200	54.101	52.936,90
22/3/2006	0,9600	2,13%	0,9800	0,9800	0,9400	35.395	34.414,50
21/3/2006	0,9400	3,30%	0,9600	0,9600	0,9300	48.842	46.758,40
20/3/2006	0,9100	2,25%	0,9100	0,9200	0,9000	30.534	28.257,90
17/3/2006	0,8900	-3,26%	0,9200	0,9200	0,8600	26.440	24.145,00
16/3/2006	0,9200	4,55%	0,9000	0,9300	0,8800	86.741	80.914,60
15/3/2006	0,8800	6,02%	0,8500	0,8800	0,8300	72.752	63.752,50
14/3/2006	0,8300	-4,60%	0,8500	0,8600	0,8300	6.537	5.579,00
13/3/2006	0,8700	0,00%	0,8800	0,8800	0,8600	25.530	22.686,60
10/3/2006	0,8700	0,00%	0,8800	0,8800	0,8300	40.371	34.968,50
09/3/2006	0,8700	1,16%	0,8900	0,9100	0,8600	37.869	34.575,90
08/3/2006	0,8600	-1,15%	0,8500	0,9000	0,8000	65.134	56.338,00
07/3/2006	0,8700	-4,40%	0,8500	0,8700	0,8300	71.615	61.411,90
03/3/2006	0,9100	-1,09%	0,9200	0,9300	0,8900	50.178	46.681,88
02/3/2006	0,9200	-5,15%	0,9800	0,9800	0,9100	72.100	68.097,70
01/3/2006	0,9700	-3,00%	1,0300	1,0300	0,9700	14.357	14.230,45
28/2/2006	1,0000	1,01%	0,9800	1,0000	0,9800	40.713	41.314,50
27/2/2006	0,9900	-3,88%	1,0100	1,0400	0,9700	51.004	51.371,20
24/2/2006	1,0300	-0,96%	1,0300	1,0300	0,9800	70.593	72.755,90
23/2/2006	1,0400	-0,95%	1,0400	1,0400	1,0300	33.646	35.439,35
22/2/2006	1,0500	-1,87%	1,0700	1,0700	1,0400	40.227	43.107,00
21/2/2006	1,0700	2,88%	1,0400	1,0800	1,0400	48.047	52.174,80
20/2/2006	1,0400	0,97%	1,0500	1,0600	1,0300	11.100	11.787,70
17/2/2006	1,0300	0,00%	1,0300	1,0400	1,0200	29.624	31.020,10
16/2/2006	1,0300	-0,96%	1,0300	1,0600	1,0300	38.096	40.257,00
15/2/2006	1,0400	-1,89%	1,0600	1,0900	1,0300	46.155	49.354,60
14/2/2006	1,0600	-4,50%	1,1000	1,1000	1,0600	33.946	37.469,20
13/2/2006	1,1100	-4,31%	1,1300	1,1500	1,1000	35.282	40.432,00
10/2/2006	1,1600	-0,85%	1,1500	1,1800	1,1300	34.428	40.441,60
09/2/2006	1,1700	5,41%	1,1100	1,1900	1,1100	109.912	128.718,60
08/2/2006	1,1100	4,72%	1,0700	1,1300	1,0700	117.390	131.884,60
07/2/2006	1,0600	-1,85%	1,0900	1,1000	1,0400	48.219	52.676,20
06/2/2006	1,0800	4,85%	1,0700	1,0900	1,0500	46.399	50.802,80
03/2/2006	1,0300	-2,83%	1,0700	1,0800	0,9900	64.252	66.580,00
02/2/2006	1,0600	1,92%	1,0800	1,1300	1,0600	68.237	75.200,10
01/2/2006	1,0400	4,00%	1,0200	1,0500	1,0200	65.512	68.963,10
31/1/2006	1,0000	0,00%	1,0100	1,0300	0,9800	35.594	36.526,60
30/1/2006	1,0000	3,09%	0,9700	1,0000	0,9700	27.066	27.079,70
27/1/2006	0,9700	-1,02%	0,9700	0,9800	0,9600	48.188	47.148,50
26/1/2006	0,9800	-3,92%	1,0200	1,0300	0,9700	39.544	40.395,60
25/1/2006	1,0200	-3,77%	1,0400	1,0400	1,0200	36.731	38.513,20
24/1/2006	1,0600	1,92%	1,0500	1,0800	1,0400	68.658	73.914,00
23/1/2006	1,0400	-1,89%	1,0200	1,0400	1,0000	62.711	64.934,44
20/1/2006	1,0600	-3,64%	1,0900	1,1000	1,0600	43.981	48.373,20
19/1/2006	1,1000	3,77%	1,0600	1,1300	1,0600	71.934	80.860,88
18/1/2006	1,0600	-0,93%	1,0100	1,0700	1,0100	33.547	35.543,60
17/1/2006	1,0700	0,94%	1,0800	1,1600	1,0500	102.362	114.337,40
16/1/2006	1,0600	0,00%	1,0800	1,1000	1,0200	118.154	128.725,26
13/1/2006	1,0600	7,07%	0,9900	1,0600	0,9900	176.251	184.869,04
12/1/2006	0,9900	3,13%	0,9900	1,0100	0,9400	78.553	78.530,48
11/1/2006	0,9600	-3,03%	1,0100	1,0100	0,9400	104.821	105.350,16
10/1/2006	0,9900	-1,00%	1,0200	1,0400	0,9700	77.188	78.736,80
09/1/2006	1,0000	-5,66%	1,0900	1,1700	1,0000	206.731	228.736,20
05/1/2006	1,0600	9,28%	0,9800	1,0600	0,9800	138.911	146.436,15
04/1/2006	0,9700	-3,00%	1,0400	1,0400	0,9200	153.389	154.049,86
03/1/2006	1,0000	13,64%	0,9000	1,0200	0,9000	173.841	172.553,93
02/1/2006	0,8800	11,39%	0,8000	0,8900	0,8000	131.178	111.067,90
30/12/2005	0,7900	-1,25%	0,7700	0,8000	0,7700	31.017	24.424,00
29/12/2005	0,8000	0,00%	0,8100	0,8200	0,7900	35.254	28.487,00
28/12/2005	0,8000	-2,44%	0,8100	0,8200	0,7900	36.987	29.658,20
27/12/2005	0,8200	1,23%	0,8200	0,8300	0,8100	148.648	123.088,40
23/12/2005	0,8100	-1,22%	0,8200	0,8200	0,8000	42.445	34.594,10
22/12/2005	0,8200	1,23%	0,8300	0,8300	0,7900	100.500	82.362,20
21/12/2005	0,8100	10,96%	0,7400	0,8100	0,7400	157.078	123.143,40
20/12/2005	0,7300	-1,35%	0,7400	0,7500	0,7300	62.915	47.157,30
19/12/2005	0,7400	5,71%	0,7100	0,7400	0,7100	70.565	51.733,45
16/12/2005	0,7000	-5,41%	0,7400	0,7400	0,7000	70.749	50.428,70
15/12/2005	0,7400	12,12%	0,6800	0,7500	0,6800	96.392	70.010,05
14/12/2005	0,6600	0,00%	0,6700	0,6800	0,6500	22.231	14.812,10
13/12/2005	0,6600	-1,49%	0,6500	0,6700	0,6500	8.839	5.872,25
12/12/2005	0,6700	0,00%	0,6500	0,6700	0,6500	5.515	3.619,20
09/12/2005	0,6700	0,00%	0,6600	0,6700	0,6600	4.291	2.858,20
08/12/2005	0,6700	1,52%	0,6600	0,6700	0,6500	3.552	2.341,60
07/12/2005	0,6600	-2,94%	0,6600	0,6600	0,6500	37.256	24.520,20
06/12/2005	0,6800	-2,86%	0,6800	0,6800	0,6700	16.772	11.295,50
05/12/2005	0,7000	0,00%	0,7000	0,7000	0,6700	22.458	15.189,40
02/12/2005	0,7000	0,00%	0,7000	0,7000	0,6900	8.812	6.188,00
01/12/2005	0,7000	2,94%	0,6900	0,7000	0,6800	6.124	4.303,45
30/11/2005	0,6800	-2,86%	0,6800	0,6900	0,6700	10.432	7.100,70
29/11/2005	0,7000	-1,41%	0,7100	0,7100	0,6800	48.219	33.627,70
28/11/2005	0,7100	0,00%	0,7200	0,7200	0,7100	6.183	4.480,50
25/11/2005	0,7100	0,00%	0,7100	0,7100	0,7100	11.086	7.937,20
24/11/2005	0,7100	-1,39%	0,7100	0,7100	0,6900	33.631	23.881,40
23/11/2005	0,7200	-1,37%	0,7300	0,7300	0,7100	37.669	27.202,50
22/11/2005	0,7300	-2,67%	0,7600	0,7700	0,7300	32.808	24.823,90
21/11/2005	0,7500	5,63%	0,7200	0,7500	0,7200	132.286	99.149,30
18/11/2005	0,7100	2,90%	0,7000	0,7400	0,7000	145.307	105.776,70
17/11/2005	0,6900	7,81%	0,6300	0,7000	0,6200	98.568	66.275,00
16/11/2005	0,6400	0,00%	0,6400	0,6400	0,6300	41.479	26.353,00
15/11/2005	0,6400	-3,03%	0,6500	0,6500	0,6400	8.839	5.699,50
14/11/2005	0,6600	0,00%	0,6500	0,6600	0,6400	40.797	26.612,50
11/11/2005	0,6600	-1,49%	0,6700	0,6700	0,6600	13.902	9.201,10
10/11/2005	0,6700	1,52%	0,6500	0,6700	0,6400	39.149	25.408,40
09/11/2005	0,6600	0,00%	0,6600	0,6600	0,6600	5.231	3.453,10
08/11/2005	0,6600	-1,49%	0,6700	0,6700	0,6600	16.460	10.931,80
07/11/2005	0,6700	-2,90%	0,7000	0,7000	0,6700	34.628	23.783,70
04/11/2005	0,6900	-1,43%	0,6800	0,7100	0,6800	13.674	9.548,00
03/11/2005	0,7000	0,00%	0,6700	0,7000	0,6700	39.887	27.550,60

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.%