Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

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
19/9/2006	7,9400	0,00%	7,9300	7,9400	7,9300	49.877	395.560,74
18/9/2006	7,9400	-0,38%	7,9300	7,9600	7,9300	13.521	107.420,44
15/9/2006	7,9700	0,50%	7,9600	7,9700	7,9100	35.640	282.786,02
14/9/2006	7,9300	0,76%	7,9200	8,0200	7,9000	167.063	1.324.936,82
13/9/2006	7,8700	0,00%	7,8700	7,9200	7,8700	116.421	919.226,08
12/9/2006	7,8700	0,25%	7,8500	7,8900	7,8400	100.493	791.067,02
11/9/2006	7,8500	-0,63%	7,8400	7,8600	7,8000	30.450	238.262,46
08/9/2006	7,9000	1,80%	7,7900	7,9100	7,7900	31.730	249.939,24
07/9/2006	7,7600	-0,39%	7,7600	7,7600	7,7000	67.358	522.142,48
06/9/2006	7,7900	-1,39%	7,9000	7,9100	7,7900	31.007	243.724,50
05/9/2006	7,9000	-0,50%	7,9500	7,9700	7,8900	49.624	393.214,94
04/9/2006	7,9400	-0,25%	7,9600	7,9900	7,9000	33.319	264.390,18
01/9/2006	7,9600	-0,38%	7,9400	7,9900	7,9300	62.141	493.630,02
31/8/2006	7,9900	1,52%	7,8700	7,9900	7,8400	83.108	659.246,26
30/8/2006	7,8700	-0,88%	7,9400	7,9900	7,8600	40.242	317.339,86
29/8/2006	7,9400	0,89%	7,8700	8,0200	7,8700	23.163	184.648,48
28/8/2006	7,8700	-0,88%	7,9300	7,9300	7,8300	101.494	799.019,50
25/8/2006	7,9400	-2,34%	8,1300	8,1500	7,9400	93.792	755.111,32
24/8/2006	8,1300	-0,25%	8,1500	8,1600	8,0500	24.032	195.476,78
23/8/2006	8,1500	-0,12%	8,1500	8,1900	8,1400	19.227	156.698,84
22/8/2006	8,1600	-0,61%	8,2200	8,2300	8,1500	30.304	248.075,40
21/8/2006	8,2100	0,12%	8,1500	8,2500	8,1500	41.190	337.955,64
18/8/2006	8,2000	0,37%	8,1500	8,2300	8,1000	19.957	163.482,64
17/8/2006	8,1700	0,37%	8,1500	8,2400	8,1200	131.181	1.072.715,82
16/8/2006	8,1400	0,49%	8,1900	8,1900	8,1100	24.975	203.089,14
14/8/2006	8,1000	0,00%	8,1000	8,1200	8,0700	26.853	217.591,74
11/8/2006	8,1000	0,50%	8,0600	8,1500	8,0600	50.113	407.300,76
10/8/2006	8,0600	-0,86%	8,1200	8,1200	8,0500	47.489	383.271,72
09/8/2006	8,1300	-0,12%	8,1500	8,1500	8,0600	21.823	176.777,90
08/8/2006	8,1400	1,12%	8,0700	8,1500	8,0400	94.865	767.816,44
07/8/2006	8,0500	-0,12%	8,0400	8,1000	8,0400	55.586	447.224,16
04/8/2006	8,0600	0,25%	8,0900	8,1000	8,0500	50.032	404.040,04
03/8/2006	8,0400	-0,25%	8,0600	8,1000	7,9600	76.751	616.997,34
02/8/2006	8,0600	0,12%	8,0900	8,0900	8,0400	63.621	512.512,82
01/8/2006	8,0500	-0,62%	8,1000	8,1100	8,0400	44.029	355.738,20
31/7/2006	8,1000	0,62%	8,0500	8,1200	8,0100	86.256	695.708,62
28/7/2006	8,0500	-0,49%	8,0400	8,0900	8,0400	65.181	524.409,00
27/7/2006	8,0900	2,80%	7,9600	8,0900	7,9300	87.564	702.182,32
26/7/2006	7,8700	0,00%	7,8700	7,9100	7,8700	50.458	397.417,50
25/7/2006	7,8700	0,25%	7,8700	7,9600	7,8500	47.605	376.103,76
24/7/2006	7,8500	1,16%	7,7700	7,8500	7,7700	27.085	211.437,94
21/7/2006	7,7600	0,00%	7,8200	7,8200	7,7600	117.904	915.608,32
20/7/2006	7,7600	0,52%	7,7600	7,8200	7,7600	91.415	710.997,70
19/7/2006	7,7200	0,78%	7,7100	7,7200	7,6100	38.385	294.555,32
18/7/2006	7,6600	1,59%	7,5400	7,6600	7,5400	54.744	416.222,86
17/7/2006	7,5400	-2,84%	7,6600	7,6600	7,4900	161.678	1.218.423,56
14/7/2006	7,7600	3,47%	7,4900	7,8700	7,4600	201.861	1.549.878,40
13/7/2006	7,5000	-0,66%	7,4900	7,5400	7,4300	304.024	2.276.619,08
12/7/2006	7,5500	1,62%	7,6400	7,6500	7,4900	38.908	294.807,10
11/7/2006	7,4300	0,00%	7,3800	7,4900	7,3800	55.783	414.986,70
10/7/2006	7,4300	1,09%	7,3800	7,4500	7,2600	72.201	535.534,76
07/7/2006	7,3500	1,24%	7,2600	7,5000	7,2300	78.367	575.468,84
06/7/2006	7,2600	-3,33%	7,5100	7,6900	7,2400	149.926	1.107.420,86
05/7/2006	7,5100	-4,57%	7,8900	7,8900	7,4900	97.521	744.416,64
04/7/2006	7,8700	-6,64%	7,9900	7,9900	7,8400	115.289	911.479,72
03/7/2006	8,4300	3,31%	8,2400	8,4700	8,2400	307.693	2.581.578,10
30/6/2006	8,1600	2,90%	7,9300	8,2100	7,9300	139.967	1.138.112,48
29/6/2006	7,9300	0,76%	8,0200	8,0500	7,9300	67.884	544.175,96
28/6/2006	7,8700	-1,99%	8,0400	8,0400	7,8400	47.260	374.064,44
27/6/2006	8,0300	0,37%	8,1400	8,1400	8,0000	27.671	222.632,60
26/6/2006	8,0000	-0,12%	8,1400	8,1400	7,9600	21.264	170.329,78
23/6/2006	8,0100	0,00%	7,8900	8,0200	7,8900	35.418	282.909,40
22/6/2006	8,0100	2,43%	8,0300	8,0300	7,9100	59.680	476.467,38
21/6/2006	7,8200	-0,89%	7,8900	8,0100	7,7900	64.685	511.300,06
20/6/2006	7,8900	0,25%	7,7200	7,9200	7,7100	65.446	510.036,58
19/6/2006	7,8700	4,79%	7,7100	7,8900	7,6200	91.946	713.193,40
16/6/2006	7,5100	-0,27%	7,7600	7,8100	7,4900	99.557	759.517,76
15/6/2006	7,5300	7,11%	7,2000	7,5300	7,2000	111.161	825.629,12
14/6/2006	7,0300	1,88%	6,9000	7,2100	6,9000	107.371	756.894,52
13/6/2006	6,9000	-3,50%	6,9400	7,0900	6,8900	149.928	1.043.480,88
09/6/2006	7,1500	3,47%	6,9100	7,1900	6,9100	125.402	889.697,44
08/6/2006	6,9100	-4,16%	6,9300	7,2000	6,8200	290.315	2.027.669,16
07/6/2006	7,2100	-2,30%	7,2900	7,3400	7,1400	242.054	1.749.029,68
06/6/2006	7,3800	-4,77%	7,6100	7,6100	7,3200	186.528	1.399.224,24
05/6/2006	7,7500	-1,90%	7,5000	7,8500	7,5000	73.081	565.067,06
02/6/2006	7,9000	-0,38%	7,9300	8,1900	7,7200	109.726	866.561,76
01/6/2006	7,9300	-1,98%	8,0900	8,2500	7,9300	140.198	1.128.276,30
31/5/2006	8,0900	-0,61%	7,9300	8,3200	7,8700	161.067	1.307.023,00
30/5/2006	8,1400	-3,55%	8,2700	8,3400	8,1400	182.229	1.498.731,72
29/5/2006	8,4400	6,57%	7,9200	8,5400	7,9200	228.016	1.869.832,20
26/5/2006	7,9200	2,33%	7,7400	7,9200	7,7400	146.718	1.155.343,10
25/5/2006	7,7400	1,84%	7,6000	7,8500	7,4500	104.466	804.864,20
24/5/2006	7,6000	-2,69%	7,9000	7,9000	7,5100	175.861	1.372.895,64
23/5/2006	7,8100	2,09%	7,6500	7,8700	6,9700	347.746	2.643.337,52
22/5/2006	7,6500	-8,60%	8,3700	8,3700	7,5400	403.431	3.172.810,10
19/5/2006	8,3700	-0,36%	8,5400	8,6000	8,2200	157.213	1.318.657,42
18/5/2006	8,4000	-4,55%	8,6100	8,7000	8,1600	390.522	3.313.006,38
17/5/2006	8,8000	-3,93%	9,1600	9,2600	8,8000	235.613	2.135.570,18
16/5/2006	9,1600	1,66%	9,0100	9,1600	8,8400	233.685	2.095.766,26
15/5/2006	9,0100	-2,70%	9,2100	9,3200	8,8800	231.720	2.101.841,56
12/5/2006	9,2600	-1,17%	9,3700	9,5400	9,1300	256.401	2.388.741,68
11/5/2006	9,3700	5,64%	8,9800	9,4200	8,9800	380.198	3.518.039,04
10/5/2006	8,8700	3,62%	8,4400	8,9700	8,4400	344.062	3.041.281,10
09/5/2006	8,5600	2,27%	8,3700	8,5800	8,3700	327.887	2.790.819,62
08/5/2006	8,3700	0,84%	8,2600	8,4400	8,2600	198.516	1.662.778,10
05/5/2006	8,3000	-0,24%	8,3200	8,3600	8,2500	140.688	1.167.986,12
04/5/2006	8,3200	0,48%	8,2800	8,3700	8,2700	169.934	1.415.657,50
03/5/2006	8,2800	2,10%	8,1100	8,3000	8,1100	167.600	1.375.841,58
02/5/2006	8,1100	2,79%	7,8700	8,1100	7,8700	69.897	559.123,82
28/4/2006	7,8900	-0,63%	7,9400	7,9400	7,8600	56.039	442.072,10
27/4/2006	7,9400	-1,12%	8,0600	8,1000	7,9300	86.878	694.012,40
26/4/2006	8,0300	1,13%	7,9400	8,0500	7,9200	104.509	837.845,10
25/4/2006	7,9400	-2,10%	8,3100	8,3100	7,9000	196.862	1.568.398,64
20/4/2006	8,1100	-1,46%	8,2300	8,2800	8,1100	74.861	613.032,76
19/4/2006	8,2300	0,12%	8,3100	8,3100	8,2000	138.052	1.136.011,02
18/4/2006	8,2200	-0,12%	8,3200	8,3200	8,2200	83.414	688.949,50
13/4/2006	8,2300	0,12%	8,2200	8,3300	8,2100	113.668	939.068,54
12/4/2006	8,2200	-1,08%	8,3100	8,3100	8,1600	145.846	1.200.923,98
11/4/2006	8,3100	1,84%	8,1600	8,5200	8,1600	414.069	3.468.748,86
10/4/2006	8,1600	5,43%	7,7400	8,1600	7,7400	430.737	3.437.340,78
07/4/2006	7,7400	0,39%	7,7100	7,8700	7,7100	364.679	2.841.949,42
06/4/2006	7,7100	2,94%	7,5900	7,8000	7,5900	737.065	5.687.449,96
05/4/2006	7,4900	0,54%	7,4500	7,5600	7,4000	176.043	1.315.806,70
04/4/2006	7,4500	-1,19%	7,5400	7,6000	7,4300	152.276	1.144.538,26
03/4/2006	7,5400	4,43%	7,2600	7,6100	7,2600	457.602	3.431.142,64
31/3/2006	7,2200	6,18%	7,1200	7,2900	7,1100	429.023	3.079.327,36
30/3/2006	6,8000	1,95%	6,7100	6,8000	6,6400	56.174	376.534,56
29/3/2006	6,6700	0,76%	6,7000	6,7100	6,5300	23.378	155.219,92
28/3/2006	6,6200	-3,22%	6,8400	6,8400	6,6200	47.114	314.776,02
27/3/2006	6,8400	0,00%	6,8700	6,9300	6,7700	30.329	206.367,02
24/3/2006	6,8400	0,15%	6,8800	6,9200	6,8200	48.277	330.784,48
23/3/2006	6,8300	-1,30%	6,9200	6,9300	6,8300	26.717	183.914,62
22/3/2006	6,9200	-1,00%	6,9900	6,9900	6,8400	50.367	347.483,94
21/3/2006	6,9900	0,00%	6,9000	7,0800	6,9000	36.850	257.394,56
20/3/2006	6,9900	0,29%	6,8200	7,1600	6,8200	113.066	795.716,02
17/3/2006	6,9700	2,50%	6,8200	6,9700	6,8200	91.848	633.078,06
16/3/2006	6,8000	3,50%	6,5900	6,8000	6,5900	129.602	876.071,80
15/3/2006	6,5700	0,31%	6,5500	6,6100	6,5300	44.189	290.170,62
14/3/2006	6,5500	-1,95%	6,6400	6,7700	6,5000	50.641	334.073,66
13/3/2006	6,6800	4,38%	6,3800	6,6800	6,2800	56.601	368.783,18
10/3/2006	6,4000	-1,08%	6,4900	6,6000	6,3800	32.861	212.425,34
09/3/2006	6,4700	4,35%	6,3300	6,4900	6,2700	111.307	709.470,30
08/3/2006	6,2000	-0,16%	6,2000	6,3200	6,1000	250.841	1.558.019,98
07/3/2006	6,2100	-3,12%	6,3700	6,3700	6,0300	286.270	1.771.574,02
03/3/2006	6,4100	-1,54%	6,6700	6,6700	6,3300	128.734	828.919,90
02/3/2006	6,5100	-4,82%	6,7400	6,7700	6,5000	197.528	1.310.691,10
01/3/2006	6,8400	-3,66%	7,0000	7,1200	6,7100	106.092	732.628,04
28/2/2006	7,1000	0,00%	7,2100	7,2100	7,0600	78.998	563.067,42
27/2/2006	7,1000	-1,25%	7,2100	7,3200	7,0500	83.605	595.891,34
24/2/2006	7,1900	-1,51%	7,2900	7,2900	7,1500	60.880	439.017,78
23/2/2006	7,3000	-2,01%	7,4500	7,4900	7,2500	62.278	460.517,98
22/2/2006	7,4500	-1,19%	7,5400	7,6000	7,3600	80.143	599.181,76
21/2/2006	7,5400	0,67%	7,5400	7,6900	7,4900	150.841	1.146.946,70
20/2/2006	7,4900	1,08%	7,4100	7,5100	7,4100	146.949	1.097.130,58
17/2/2006	7,4100	4,22%	7,1300	7,4300	7,1300	169.867	1.243.407,44
16/2/2006	7,1100	0,14%	7,1500	7,1800	7,0800	90.393	643.653,46
15/2/2006	7,1000	-0,42%	7,1500	7,2800	7,0800	129.923	927.214,54
14/2/2006	7,1300	-0,70%	7,2100	7,3100	7,1300	142.609	1.031.067,56
13/2/2006	7,1800	-3,23%	7,4200	7,4400	7,1400	118.677	865.130,32
10/2/2006	7,4200	-0,40%	7,6100	7,6100	7,3600	115.035	857.395,04
09/2/2006	7,4500	-1,19%	7,5500	7,6500	7,4400	145.948	1.097.493,38
08/2/2006	7,5400	0,00%	7,4900	7,6300	7,4800	289.708	2.183.015,78
07/2/2006	7,5400	-1,31%	7,6500	7,7700	7,5200	177.976	1.365.851,42
06/2/2006	7,6400	1,33%	7,7400	7,9000	7,6400	277.050	2.153.926,44
03/2/2006	7,5400	3,86%	7,2800	7,8200	7,2300	554.530	4.202.572,90
02/2/2006	7,2600	7,72%	6,7500	7,3800	6,7300	263.587	1.871.675,36
01/2/2006	6,7400	0,15%	6,7700	6,7700	6,6000	101.018	676.246,88
31/1/2006	6,7300	1,97%	6,6000	6,7700	6,6000	130.922	877.147,90
30/1/2006	6,6000	-1,93%	6,5400	6,7500	6,5400	101.534	677.692,10
27/1/2006	6,7300	0,30%	6,6800	6,8900	6,6800	256.378	1.735.385,66
26/1/2006	6,7100	1,67%	6,6500	6,7500	6,6000	450.275	3.004.305,14
25/1/2006	6,6000	2,64%	6,4900	6,6500	6,4900	183.163	1.208.867,66
24/1/2006	6,4300	4,05%	6,1800	6,4300	6,1600	186.407	1.181.501,22
23/1/2006	6,1800	-1,28%	6,1800	6,2300	6,1400	118.764	733.685,14
20/1/2006	6,2600	-0,48%	6,2900	6,3200	6,2100	140.465	881.271,02
19/1/2006	6,2900	1,78%	6,2000	6,3100	6,1900	96.133	599.532,30
18/1/2006	6,1800	-2,52%	6,2000	6,2600	6,1000	215.391	1.331.985,92
17/1/2006	6,3400	0,32%	6,2700	6,4400	6,2300	223.655	1.417.469,88
16/1/2006	6,3200	1,28%	6,2300	6,4000	6,2300	236.720	1.502.757,86
13/1/2006	6,2400	0,16%	6,2000	6,2600	6,1600	138.587	862.328,44
12/1/2006	6,2300	0,32%	6,2100	6,2700	6,1200	137.296	850.932,50
11/1/2006	6,2100	0,16%	6,3700	6,3900	6,2000	308.382	1.945.555,50
10/1/2006	6,2000	3,16%	6,0000	6,3600	5,9900	494.464	3.048.846,54
09/1/2006	6,0100	1,69%	5,9000	6,0200	5,9000	415.438	2.484.513,90
05/1/2006	5,9100	0,17%	5,9000	5,9600	5,8100	553.816	3.256.002,66
04/1/2006	5,9000	1,20%	5,8700	5,9400	5,8200	315.420	1.861.450,74
03/1/2006	5,8300	3,00%	5,6900	5,8400	5,6700	255.525	1.480.770,24
02/1/2006	5,6600	1,98%	5,5500	5,6900	5,5500	95.294	535.793,36
30/12/2005	5,5500	0,00%	5,5500	5,5700	5,5200	68.108	377.574,62
29/12/2005	5,5500	-0,54%	5,6000	5,6200	5,5100	228.825	1.268.702,88
28/12/2005	5,5800	-0,36%	5,6000	5,6300	5,5300	109.594	610.909,60
27/12/2005	5,6000	0,90%	5,5000	5,6200	5,5000	105.014	584.354,68
23/12/2005	5,5500	-0,54%	5,5800	5,6600	5,5300	91.702	514.325,54
22/12/2005	5,5800	-2,11%	5,7300	5,7800	5,5700	221.814	1.259.760,92
21/12/2005	5,7000	3,64%	5,5300	5,7000	5,5300	353.275	1.993.399,74
20/12/2005	5,5000	2,23%	5,3800	5,5100	5,3800	138.539	754.527,60
19/12/2005	5,3800	-0,19%	5,3900	5,4700	5,3700	130.590	706.051,44
16/12/2005	5,3900	-1,82%	5,4900	5,5500	5,3300	262.069	1.428.011,76
15/12/2005	5,4900	0,73%	5,4500	5,5100	5,4200	177.798	973.611,72
14/12/2005	5,4500	-0,18%	5,4600	5,5100	5,4300	118.614	648.237,58
13/12/2005	5,4600	0,55%	5,4600	5,5200	5,4300	444.530	2.431.471,46
12/12/2005	5,4300	3,23%	5,2700	5,4800	5,2700	609.497	3.296.403,16
09/12/2005	5,2600	3,95%	5,0600	5,2600	5,0600	597.158	3.103.713,30
08/12/2005	5,0600	-0,78%	5,1000	5,1000	5,0400	32.529	164.735,94
07/12/2005	5,1000	2,20%	5,0000	5,1200	4,9800	160.000	810.801,82
06/12/2005	4,9900	0,81%	4,9500	5,0200	4,9500	50.106	250.319,12
05/12/2005	4,9500	-1,98%	5,0500	5,0700	4,9500	63.106	315.477,62
02/12/2005	5,0500	1,20%	5,0500	5,0500	4,9600	90.534	454.517,86
01/12/2005	4,9900	-0,40%	4,9900	5,0100	4,9700	77.435	386.201,52
30/11/2005	5,0100	1,42%	4,9400	5,0700	4,9400	172.029	863.326,30
29/11/2005	4,9400	-0,40%	5,0500	5,0500	4,9100	42.080	208.164,22
28/11/2005	4,9600	-0,20%	4,9700	4,9800	4,9500	61.086	302.901,36
25/11/2005	4,9700	-0,80%	5,0100	5,0100	4,9500	76.079	378.065,36
24/11/2005	5,0100	-0,20%	4,9800	5,0700	4,9600	32.547	163.199,52
23/11/2005	5,0200	-0,59%	5,0500	5,0800	5,0000	34.221	172.033,36
22/11/2005	5,0500	2,23%	4,9400	5,0700	4,9400	162.044	813.703,92
21/11/2005	4,9400	0,00%	4,9400	4,9600	4,9200	40.714	201.032,18
18/11/2005	4,9400	0,41%	4,9800	4,9900	4,9400	39.755	197.080,24
17/11/2005	4,9200	0,00%	4,9400	4,9700	4,9100	33.110	163.266,06
16/11/2005	4,9200	0,20%	4,8900	4,9400	4,8800	45.760	224.684,34
15/11/2005	4,9100	-0,61%	4,9400	4,9400	4,9000	112.406	553.142,22
14/11/2005	4,9400	-1,00%	4,9400	4,9900	4,9200	41.926	207.417,26
11/11/2005	4,9900	1,42%	4,9200	5,0400	4,9200	35.142	175.199,34
10/11/2005	4,9200	-0,40%	4,9500	4,9500	4,8900	40.624	200.217,26
09/11/2005	4,9400	-0,40%	4,9600	4,9800	4,9200	40.711	201.596,06
08/11/2005	4,9600	-0,40%	4,9800	4,9800	4,9600	20.767	103.124,80
07/11/2005	4,9800	-0,40%	5,0000	5,0400	4,9600	45.232	226.119,06
04/11/2005	5,0000	0,00%	5,0400	5,0600	5,0000	29.916	150.637,20
03/11/2005	5,0000	0,00%	4,9100	5,0200	4,9100	46.788	233.911,84
02/11/2005	5,0000	-0,79%	5,0400	5,0800	4,9900	24.867	125.507,18
01/11/2005	5,0400	3,49%	4,8700	5,0600	4,8700	62.388	312.883,14
31/10/2005	4,8700	-0,20%	4,9000	4,9100	4,8600	29.835	145.430,30
27/10/2005	4,8800	-0,41%	4,8700	4,9000	4,8500	32.057	156.003,60
26/10/2005	4,9000	-0,81%	4,9200	4,9500	4,8900	17.542	86.393,00
25/10/2005	4,9400	-1,00%	5,0700	5,0700	4,9400	29.994	149.088,84
24/10/2005	4,9900	0,40%	4,9200	5,0000	4,9100	20.969	103.752,92
21/10/2005	4,9700	1,02%	4,9200	4,9900	4,8900	34.419	169.585,78
20/10/2005	4,9200	-0,81%	4,9600	5,0100	4,9100	37.357	185.195,64
19/10/2005	4,9600	-0,20%	4,9700	4,9800	4,9200	84.141	416.162,60
18/10/2005	4,9700	0,20%	4,9400	4,9900	4,9400	45.361	225.412,40
17/10/2005	4,9600	-0,60%	4,9900	4,9900	4,9600	81.234	403.602,32
14/10/2005	4,9900	-0,60%	5,0200	5,0500	4,9800	81.851	408.858,78
13/10/2005	5,0200	-1,18%	5,0500	5,0800	5,0100	30.899	155.388,66
12/10/2005	5,0800	0,20%	5,0500	5,1100	5,0500	42.878	218.259,74
11/10/2005	5,0700	1,00%	5,1000	5,1000	5,0400	32.618	164.677,92
10/10/2005	5,0200	-2,90%	5,1600	5,1700	5,0100	53.615	271.691,32
07/10/2005	5,1700	0,39%	5,1500	5,1800	5,0700	40.197	207.019,18
06/10/2005	5,1500	0,59%	5,0600	5,2200	5,0600	121.891	629.509,24
05/10/2005	5,1200	2,40%	4,9900	5,1400	4,9900	74.910	379.364,46
04/10/2005	5,0000	-0,20%	5,0100	5,0800	4,9900	43.055	216.635,84
03/10/2005	5,0100	-0,20%	4,9700	5,0200	4,9700	52.086	260.339,58
30/9/2005	5,0200	0,80%	5,0500	5,0500	4,9500	79.211	397.062,08
29/9/2005	4,9800	-1,39%	5,0500	5,0800	4,9800	58.060	290.606,20
28/9/2005	5,0500	0,80%	5,0200	5,0800	4,9900	46.373	232.678,12
27/9/2005	5,0100	-1,38%	5,0000	5,1000	5,0000	30.313	152.530,20
26/9/2005	5,0800	-0,20%	5,0700	5,1600	5,0700	23.491	119.841,58
23/9/2005	5,0900	1,80%	5,0000	5,1000	4,9900	35.146	177.544,16
22/9/2005	5,0000	0,20%	4,9900	5,0200	4,9600	35.218	175.567,80
21/9/2005	4,9900	0,81%	4,9900	5,0500	4,9800	97.070	486.094,40
20/9/2005	4,9500	-0,80%	4,9700	4,9900	4,9200	58.870	291.314,64
19/9/2005	4,9900	0,00%	4,9900	5,0100	4,9500	28.973	144.287,34
16/9/2005	4,9900	-0,60%	5,0200	5,0900	4,9900	47.222	236.762,22
15/9/2005	5,0200	0,40%	5,0000	5,0700	4,9900	40.116	201.825,20
14/9/2005	5,0000	-1,77%	5,1000	5,1000	4,9900	113.271	569.334,82
13/9/2005	5,0900	-1,17%	5,1500	5,1700	5,0700	74.070	377.472,70
12/9/2005	5,1500	0,00%	5,1400	5,1600	5,0500	51.713	263.553,76
09/9/2005	5,1500	-0,58%	5,1700	5,2200	5,1100	21.639	111.232,20
08/9/2005	5,1800	-0,96%	5,1800	5,2700	5,1700	35.571	186.229,24
07/9/2005	5,2300	0,00%	5,2600	5,3500	5,2200	21.329	112.382,68
06/9/2005	5,2300	-0,57%	5,2500	5,2700	5,2000	78.915	414.052,02
05/9/2005	5,2600	-0,38%	5,2800	5,3200	5,2300	87.053	459.471,88
02/9/2005	5,2800	0,96%	5,2100	5,3300	5,2100	102.277	540.669,54
01/9/2005	5,2300	0,58%	5,2000	5,2900	5,2000	71.707	376.933,14
31/8/2005	5,2000	0,00%	5,2200	5,3000	5,1600	87.585	459.400,80
30/8/2005	5,2000	1,96%	5,1000	5,2200	5,1000	75.300	389.629,92
29/8/2005	5,1000	-2,86%	5,2100	5,2100	5,0900	93.904	483.439,80
26/8/2005	5,2500	3,35%	5,0800	5,3600	5,0800	198.680	1.044.522,42
25/8/2005	5,0800	-1,55%	5,0900	5,1500	5,0400	76.757	391.018,00
24/8/2005	5,1600	-0,58%	5,1600	5,1900	5,0700	111.160	569.793,28
23/8/2005	5,1900	-2,08%	5,2900	5,2900	5,1800	75.810	394.446,42
22/8/2005	5,3000	-1,30%	5,3700	5,4000	5,2800	56.077	299.822,22
19/8/2005	5,3700	3,27%	5,2000	5,3900	5,1800	308.069	1.640.515,96
18/8/2005	5,2000	0,78%	5,1600	5,2100	5,1100	140.050	724.801,50
17/8/2005	5,1600	2,38%	5,0400	5,1700	5,0200	196.868	1.008.615,24
16/8/2005	5,0400	1,82%	4,9500	5,0600	4,9100	224.056	1.120.713,26
12/8/2005	4,9500	0,00%	4,9500	4,9900	4,9200	49.572	245.040,64
11/8/2005	4,9500	-0,80%	5,0100	5,0100	4,9400	127.874	635.823,12
10/8/2005	4,9900	0,00%	5,0600	5,0600	4,9900	81.717	409.197,08
09/8/2005	4,9900	-0,99%	5,0600	5,0800	4,9700	190.886	955.295,42
08/8/2005	5,0400	0,80%	5,0000	5,0900	5,0000	93.118	468.804,88
05/8/2005	5,0000	-0,99%	5,0400	5,0700	4,9900	48.541	244.042,66
04/8/2005	5,0500	-1,94%	5,1000	5,1700	5,0200	181.298	916.549,72
03/8/2005	5,1500	1,18%	5,1700	5,1700	5,0800	68.988	353.450,60
02/8/2005	5,0900	-1,74%	5,1500	5,1700	5,0900	73.365	375.262,86
01/8/2005	5,1800	-0,77%	5,2700	5,2700	5,1700	137.852	718.206,04
29/7/2005	5,2200	0,77%	5,2300	5,3200	5,1600	170.671	891.119,10
28/7/2005	5,1800	1,17%	5,1600	5,2300	5,1400	115.166	595.608,98
27/7/2005	5,1200	0,79%	5,0800	5,2100	5,0600	117.143	604.376,26
26/7/2005	5,0800	0,00%	5,1400	5,1400	5,0400	50.979	258.621,88
25/7/2005	5,0800	0,40%	5,0600	5,1200	5,0200	58.569	297.014,42
22/7/2005	5,0600	-0,39%	5,0800	5,1000	5,0500	29.761	150.872,04
21/7/2005	5,0800	0,20%	5,0900	5,1800	5,0700	60.760	311.433,86
20/7/2005	5,0700	-1,74%	5,1600	5,1600	5,0600	52.575	268.220,16
19/7/2005	5,1600	0,98%	5,1500	5,1900	5,1100	103.880	534.895,56
18/7/2005	5,1100	-0,78%	5,1700	5,1800	5,0900	85.645	438.719,90
15/7/2005	5,1500	3,41%	4,9500	5,1800	4,9500	220.710	1.118.793,92
14/7/2005	4,9800	-0,20%	4,9600	5,0200	4,9600	90.772	453.041,08
13/7/2005	4,9900	0,60%	4,9900	5,0500	4,9600	156.260	779.143,28
12/7/2005	4,9600	4,64%	4,6800	4,9700	4,6800	225.841	1.101.296,04
11/7/2005	4,7400	0,00%	4,6000	4,7500	4,6000	130.438	612.503,00

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.%