Συνεχης ενημερωση

ΚΑΘΗΜΕΡΙΝΗ (ΚΑΘΗ)

0,3200 €

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
29/3/2006	5,7700	0,70%	5,6600	5,8000	5,6600	4.692	27.023,20
28/3/2006	5,7300	-1,21%	5,8000	5,8000	5,5700	10.923	62.043,82
27/3/2006	5,8000	0,87%	5,7300	5,8500	5,6600	11.986	69.576,10
24/3/2006	5,7500	0,35%	5,7300	5,7700	5,5400	15.694	88.936,40
23/3/2006	5,7300	-2,72%	5,7500	5,8400	5,7100	9.444	54.740,24
22/3/2006	5,8900	-0,34%	5,8400	5,9100	5,7800	6.660	38.820,20
21/3/2006	5,9100	0,00%	5,7800	5,9300	5,7500	10.557	61.912,58
20/3/2006	5,9100	2,25%	5,7000	5,9100	5,7000	4.133	23.967,70
17/3/2006	5,7800	-1,03%	5,7700	5,8900	5,7700	4.817	28.016,20
16/3/2006	5,8400	0,00%	5,7700	5,8400	5,7700	7.474	43.354,60
15/3/2006	5,8400	1,21%	5,7500	5,9300	5,7500	7.489	43.599,70
14/3/2006	5,7700	1,23%	5,7500	5,8500	5,7100	17.720	102.227,72
13/3/2006	5,7000	0,00%	5,6800	5,7700	5,6600	3.193	18.185,92
10/3/2006	5,7000	-0,18%	5,6200	5,7100	5,6100	5.631	31.864,70
09/3/2006	5,7100	2,88%	5,5500	5,8500	5,3200	6.976	38.853,38
08/3/2006	5,5500	1,28%	5,3200	5,6200	5,3200	37.741	209.046,72
07/3/2006	5,4800	-4,70%	5,6400	5,6600	5,4500	15.621	86.046,76
03/3/2006	5,7500	1,59%	5,6600	5,8900	5,6600	26.934	157.880,28
02/3/2006	5,6600	0,00%	5,6100	5,8000	5,6100	26.883	154.722,90
01/3/2006	5,6600	-1,91%	5,6100	5,7700	5,6100	15.819	89.606,40
28/2/2006	5,7700	1,58%	5,6800	5,8400	5,6800	7.303	42.087,40
27/2/2006	5,6800	-4,38%	5,9400	6,0000	5,6100	15.645	91.839,60
24/2/2006	5,9400	-2,14%	5,9800	6,0100	5,9400	5.733	34.201,80
23/2/2006	6,0700	-0,16%	6,0000	6,0700	5,9800	5.439	32.674,80
22/2/2006	6,0800	-0,33%	6,1000	6,1900	6,0700	10.211	62.574,08
21/2/2006	6,1000	1,50%	5,9400	6,1900	5,9400	17.463	105.906,40
20/2/2006	6,0100	1,18%	5,9100	6,1600	5,9100	10.979	66.199,40
17/2/2006	5,9400	0,17%	5,9100	6,0000	5,9100	9.717	57.706,72
16/2/2006	5,9300	-0,84%	5,9800	6,0500	5,9300	14.404	86.099,16
15/2/2006	5,9800	-1,97%	6,0800	6,1400	5,9800	14.212	86.017,16
14/2/2006	6,1000	0,00%	6,1000	6,1900	5,9800	16.041	97.559,92
13/2/2006	6,1000	-3,94%	6,3500	6,4200	6,1000	15.773	98.794,48
10/2/2006	6,3500	-0,78%	6,4000	6,4000	6,2400	11.064	70.034,50
09/2/2006	6,4000	1,43%	6,3100	6,5100	6,3100	43.199	276.795,30
08/2/2006	6,3100	-0,94%	6,3900	6,5800	6,3100	38.930	251.676,84
07/2/2006	6,3700	0,00%	6,2400	6,5600	6,2100	35.459	227.263,30
06/2/2006	6,3700	3,41%	6,0700	6,5100	6,0700	39.917	251.140,76
03/2/2006	6,1600	2,67%	6,0800	6,2300	6,0000	47.290	290.831,24
02/2/2006	6,0000	-1,15%	6,0700	6,1900	5,9400	13.696	83.393,26
01/2/2006	6,0700	3,94%	5,7800	6,2400	5,7700	50.916	310.690,62
31/1/2006	5,8400	0,69%	5,8000	5,9300	5,8000	13.386	78.569,78
30/1/2006	5,8000	0,00%	5,7800	5,8700	5,7500	8.887	51.583,60
27/1/2006	5,8000	-2,36%	5,8900	5,9400	5,7700	8.201	48.147,52
26/1/2006	5,9400	-0,34%	5,8700	6,1600	5,8700	19.036	114.889,40
25/1/2006	5,9600	3,11%	5,7800	5,9600	5,7800	18.244	106.554,40
24/1/2006	5,7800	0,17%	5,7500	5,8900	5,7500	15.633	91.092,72
23/1/2006	5,7700	-2,37%	5,7300	5,8400	5,7300	27.531	159.017,76
20/1/2006	5,9100	0,68%	5,8700	6,0500	5,8700	21.148	125.146,06
19/1/2006	5,8700	0,51%	5,7800	6,0700	5,7800	19.313	113.379,30
18/1/2006	5,8400	-4,26%	6,0000	6,0000	5,8400	14.123	83.492,50
17/1/2006	6,1000	1,16%	5,9800	6,1200	5,9300	11.280	67.997,42
16/1/2006	6,0300	-1,15%	6,1000	6,1700	5,9600	23.479	141.794,50
13/1/2006	6,1000	0,00%	5,9400	6,1600	5,9400	16.689	101.007,82
12/1/2006	6,1000	1,50%	6,0100	6,2800	5,8400	39.063	239.011,84
11/1/2006	6,0100	-3,22%	6,1900	6,3000	6,0000	104.937	644.837,08
10/1/2006	6,2100	4,72%	5,7300	6,3100	5,7000	130.383	795.475,68
09/1/2006	5,9300	0,68%	5,9100	6,0500	5,8900	31.619	189.097,12
05/1/2006	5,8900	0,00%	5,6400	5,9300	5,6400	9.181	53.703,40
04/1/2006	5,8900	2,79%	5,7500	5,8900	5,7300	14.535	84.643,56
03/1/2006	5,7300	1,24%	5,5700	5,8200	5,5700	12.183	70.257,70
02/1/2006	5,6600	-0,35%	5,5400	5,7100	5,5400	9.074	51.437,20
30/12/2005	5,6800	-0,53%	5,6600	5,7500	5,5700	6.784	38.563,96
29/12/2005	5,7100	2,88%	5,5000	5,7800	5,5000	20.319	116.451,20
28/12/2005	5,5500	0,54%	5,5200	5,6400	5,5200	4.037	22.558,60
27/12/2005	5,5200	-2,13%	5,6100	5,6200	5,5000	8.613	47.884,50
23/12/2005	5,6400	0,53%	5,5400	5,6400	5,5200	6.566	36.715,50
22/12/2005	5,6100	-0,88%	5,6800	5,7300	5,5400	11.850	66.363,60
21/12/2005	5,6600	1,62%	5,5700	5,7100	5,4800	37.325	209.773,40
20/12/2005	5,5700	-0,89%	5,5900	5,6400	5,4800	2.793	15.583,80
19/12/2005	5,6200	1,81%	5,4800	5,6600	5,4800	6.208	34.645,32
16/12/2005	5,5200	-2,47%	5,6200	5,7100	5,5000	5.507	30.890,00
15/12/2005	5,6600	-0,88%	5,6800	5,7000	5,5400	6.770	37.887,12
14/12/2005	5,7100	0,00%	5,4300	5,7500	5,4300	8.367	47.316,80
13/12/2005	5,7100	3,44%	5,3900	5,7800	5,3900	28.437	161.200,34
12/12/2005	5,5200	2,41%	5,3900	5,5700	5,3900	13.881	76.805,36
09/12/2005	5,3900	-1,64%	5,4300	5,5200	5,3400	3.460	18.909,80
08/12/2005	5,4800	1,86%	5,2700	5,4800	5,2700	11.991	64.862,40
07/12/2005	5,3800	0,75%	5,3400	5,3900	5,2700	6.253	33.500,80
06/12/2005	5,3400	-1,29%	5,3600	5,4500	5,3400	3.957	21.300,20
05/12/2005	5,4100	-1,99%	5,5000	5,5200	5,3900	6.253	34.213,00
02/12/2005	5,5200	-0,54%	5,4800	5,6400	5,4800	3.381	18.801,00
01/12/2005	5,5500	3,16%	5,3100	5,5500	5,3100	33.622	184.338,70
30/11/2005	5,3800	1,13%	5,3100	5,4100	5,3100	18.710	100.155,60
29/11/2005	5,3200	0,00%	5,3100	5,3600	5,3100	7.112	37.936,60
28/11/2005	5,3200	-1,66%	5,2900	5,4500	5,2900	7.716	41.251,28
25/11/2005	5,4100	0,56%	5,4100	5,4300	5,3200	6.637	35.736,80
24/11/2005	5,3800	0,75%	5,3400	5,4300	5,2500	16.124	86.055,20
23/11/2005	5,3400	-1,29%	5,4100	5,4800	5,3100	29.591	158.938,00
22/11/2005	5,4100	-1,10%	5,5000	5,5900	5,3600	17.378	95.687,20
21/11/2005	5,4700	7,05%	5,0600	5,5000	5,0600	45.533	245.304,00
18/11/2005	5,1100	-0,39%	5,0800	5,1300	5,0800	8.480	43.448,40
17/11/2005	5,1300	0,00%	5,1300	5,2000	5,0600	1.843	9.456,60
16/11/2005	5,1300	0,79%	5,0600	5,2400	5,0600	1.843	9.477,80
15/11/2005	5,0900	-1,17%	5,1300	5,2400	5,0600	4.195	21.544,80
14/11/2005	5,1500	-2,65%	5,2200	5,2700	5,1100	4.670	24.301,60
11/11/2005	5,2900	2,52%	5,1600	5,2900	5,1500	1.911	9.905,40
10/11/2005	5,1600	-1,53%	5,2400	5,2400	5,0800	712	3.672,60
09/11/2005	5,2400	1,16%	5,1600	5,2500	5,1500	2.081	10.821,00
08/11/2005	5,1800	0,00%	5,1500	5,2200	5,1500	1.436	7.452,40
07/11/2005	5,1800	0,00%	5,1500	5,2400	5,1500	2.601	13.550,20
04/11/2005	5,1800	-0,77%	5,1300	5,2200	5,1300	2.996	15.549,20
03/11/2005	5,2200	2,76%	5,0400	5,2200	5,0400	4.995	25.638,44
02/11/2005	5,0800	0,79%	5,0400	5,1500	5,0200	1.097	5.569,60
01/11/2005	5,0400	0,40%	5,0200	5,2000	5,0100	995	5.077,40
31/10/2005	5,0200	0,00%	5,0200	5,2400	4,9900	3.211	16.285,60
27/10/2005	5,0200	-1,18%	4,9700	5,0200	4,9500	1.176	5.871,80
26/10/2005	5,0800	-2,68%	5,0600	5,1500	5,0600	1.357	6.912,40
25/10/2005	5,2200	3,57%	5,0400	5,2200	5,0200	2.363	12.250,40
24/10/2005	5,0400	-0,79%	4,9700	5,0900	4,9700	1.764	8.873,80
21/10/2005	5,0800	1,40%	4,9500	5,1600	4,9500	1.617	8.178,20
20/10/2005	5,0100	-0,99%	5,0100	5,1100	5,0100	3.290	16.600,80
19/10/2005	5,0600	-3,07%	5,2200	5,2200	5,0400	927	4.724,40
18/10/2005	5,2200	5,88%	4,9300	5,2900	4,8800	11.590	59.343,80
17/10/2005	4,9300	-1,60%	5,0100	5,0100	4,9200	2.822	13.981,20
14/10/2005	5,0100	1,21%	4,9500	5,2000	4,9500	1.696	8.566,80
13/10/2005	4,9500	-0,80%	4,9900	5,1600	4,9300	8.073	40.148,20
12/10/2005	4,9900	-1,38%	4,9900	5,0600	4,9900	4.636	23.263,40
11/10/2005	5,0600	-0,39%	5,0400	5,1300	5,0200	3.618	18.350,60
10/10/2005	5,0800	-0,97%	5,0400	5,1300	5,0400	1.413	7.198,40
07/10/2005	5,1300	0,00%	5,0200	5,1800	5,0200	2.770	14.229,80
06/10/2005	5,1300	0,00%	5,1300	5,2700	5,1100	4.907	25.338,20
05/10/2005	5,1300	-0,39%	5,1300	5,2200	5,0600	6.061	31.159,60
04/10/2005	5,1500	0,00%	5,1500	5,3100	5,1300	5.925	30.739,80
03/10/2005	5,1500	-1,72%	5,2400	5,2400	5,1300	4.964	25.736,00
30/9/2005	5,2400	0,77%	5,2000	5,3400	5,2000	9.555	50.635,40
29/9/2005	5,2000	-2,07%	5,1300	5,2200	5,1300	2.691	14.026,20
28/9/2005	5,3100	2,51%	5,0600	5,3400	5,0600	7.949	41.230,00
27/9/2005	5,1800	-0,77%	5,1600	5,2700	5,1600	3.697	19.261,60
26/9/2005	5,2200	-0,95%	5,1500	5,3100	5,1500	4.455	23.480,00
23/9/2005	5,2700	0,96%	5,2200	5,2900	5,1800	916	4.806,20
22/9/2005	5,2200	1,16%	5,1100	5,2400	5,1100	3.890	20.251,80
21/9/2005	5,1600	-1,53%	5,1800	5,2200	5,1600	2.708	14.035,80
20/9/2005	5,2400	0,00%	5,2400	5,2700	5,2200	4.523	23.711,40
19/9/2005	5,2400	-2,24%	5,3600	5,3900	5,2200	6.174	32.775,80
16/9/2005	5,3600	1,71%	5,2000	5,4800	5,2000	18.996	101.804,20
15/9/2005	5,2700	-0,38%	5,2400	5,3100	5,2400	2.148	11.370,00
14/9/2005	5,2900	0,38%	5,2400	5,3200	5,2400	2.832	14.987,40
13/9/2005	5,2700	-0,75%	5,3400	5,3600	5,2500	4.907	26.036,40
12/9/2005	5,3100	2,51%	5,1800	5,3400	5,1500	1.832	9.676,20
09/9/2005	5,1800	0,00%	5,1800	5,4100	5,1800	3.234	16.847,20
08/9/2005	5,1800	-1,15%	5,2700	5,2700	5,1600	5.314	27.742,60
07/9/2005	5,2400	-0,57%	5,2400	5,3100	5,2200	5.100	26.828,00
06/9/2005	5,2700	-0,38%	5,2700	5,3100	5,2400	6.954	36.746,60
05/9/2005	5,2900	-0,38%	5,2400	5,3600	5,2400	9.690	51.215,60
02/9/2005	5,3100	0,00%	5,2700	5,3200	5,2500	2.261	11.953,20
01/9/2005	5,3100	-0,19%	5,2200	5,3600	5,2200	1.379	7.347,80
31/8/2005	5,3200	0,00%	5,3200	5,4500	5,3100	2.623	14.023,20
30/8/2005	5,3200	0,57%	5,2500	5,3200	5,2200	1.097	5.787,80
29/8/2005	5,2900	-1,86%	5,3100	5,3900	5,2400	6.615	35.086,00
26/8/2005	5,3900	-0,74%	5,4300	5,4300	5,3800	1.560	8.461,80
25/8/2005	5,4300	-0,37%	5,3800	5,4500	5,3600	3.517	18.913,20
24/8/2005	5,4500	-0,37%	5,3900	5,4700	5,3900	3.731	20.280,60
23/8/2005	5,4700	0,37%	5,4500	5,5700	5,4500	2.567	14.085,80
22/8/2005	5,4500	-2,15%	5,4700	5,5500	5,4500	2.668	14.613,60
19/8/2005	5,5700	0,36%	5,4500	5,6200	5,4500	2.307	12.823,60
18/8/2005	5,5500	0,18%	5,3800	5,5700	5,3800	10.018	54.557,20
17/8/2005	5,5400	1,28%	5,3900	5,6100	5,3900	1.052	5.732,00
16/8/2005	5,4700	-1,44%	5,5500	5,5500	5,4100	5.393	29.416,60
12/8/2005	5,5500	0,00%	5,5200	5,6400	5,4300	5.552	30.447,20
11/8/2005	5,5500	-0,72%	5,5700	5,6100	5,5200	5.552	30.840,00
10/8/2005	5,5900	0,00%	5,5400	5,7300	5,5400	4.048	22.775,00
09/8/2005	5,5900	-0,53%	5,6200	5,6800	5,5700	2.759	15.483,40
08/8/2005	5,6200	-0,35%	5,6100	5,6400	5,6100	3.743	21.047,20
05/8/2005	5,6400	0,00%	5,6200	5,7000	5,6100	5.303	29.959,00
04/8/2005	5,6400	-1,91%	5,7100	5,7300	5,6200	8.887	50.448,20
03/8/2005	5,7500	-0,35%	5,7000	5,7700	5,6400	16.791	95.628,40
02/8/2005	5,7700	2,30%	5,5900	5,8200	5,5900	13.297	76.375,40
01/8/2005	5,6400	-0,70%	5,6200	5,6800	5,6100	3.008	17.021,00
29/7/2005	5,6800	0,35%	5,5900	5,7100	5,5700	6.581	37.068,00
28/7/2005	5,6600	0,00%	5,5900	5,7100	5,5700	3.720	20.955,60
27/7/2005	5,6600	0,00%	5,5900	5,6600	5,5900	3.878	21.781,80
26/7/2005	5,6600	-0,70%	5,5900	5,7800	5,5900	2.940	16.565,20
25/7/2005	5,7000	1,97%	5,5200	5,7500	5,5200	2.476	14.051,00
22/7/2005	5,5900	-1,93%	5,6600	5,7300	5,5700	6.287	35.268,80
21/7/2005	5,7000	-1,21%	5,5900	6,0000	5,5900	7.010	40.046,80
20/7/2005	5,7700	1,23%	5,5900	5,8200	5,5500	6.174	35.137,80
19/7/2005	5,7000	2,70%	5,5000	5,7100	5,5000	4.376	24.440,40
18/7/2005	5,5500	-0,72%	5,4800	5,5900	5,4800	3.697	20.525,80
15/7/2005	5,5900	-0,53%	5,6200	5,6200	5,4700	2.974	16.559,80
14/7/2005	5,6200	-1,06%	5,5000	5,8400	5,5000	2.578	14.532,80
13/7/2005	5,6800	-1,22%	5,6100	5,7300	5,6100	2.047	11.580,60
12/7/2005	5,7500	-2,04%	5,6800	5,8500	5,6800	4.873	28.084,20
11/7/2005	5,8700	2,09%	5,6600	6,0100	5,6600	10.109	59.314,80
08/7/2005	5,7500	2,31%	5,5500	5,7700	5,5500	4.817	27.329,80
07/7/2005	5,6200	-1,92%	5,7500	5,7700	5,5400	10.052	56.765,40
06/7/2005	5,7300	4,18%	5,3400	5,8000	5,3400	13.241	75.280,80
05/7/2005	5,5000	-0,90%	5,3200	5,5000	5,3200	2.499	13.580,40
04/7/2005	5,5500	0,91%	5,3800	5,6400	5,3800	1.979	10.959,80
01/7/2005	5,5000	5,77%	5,2000	5,7100	5,2000	8.989	50.184,40
30/6/2005	5,2000	0,39%	5,0400	5,2900	5,0400	3.155	16.384,80
29/6/2005	5,1800	-1,33%	5,1300	5,2400	5,0900	1.854	9.511,40
28/6/2005	5,2500	-0,38%	5,2700	5,2700	5,0400	2.691	13.908,00
27/6/2005	5,2700	-3,83%	5,3900	5,3900	5,2500	8.028	42.966,60
24/6/2005	5,4800	-3,52%	5,5000	5,5500	5,4300	8.582	46.978,80
23/6/2005	5,6800	-2,74%	5,7500	5,7800	5,6100	3.403	19.370,40
22/6/2005	5,8400	-1,18%	5,8400	5,8500	5,7100	3.957	22.886,80
21/6/2005	5,9100	-1,17%	5,8500	5,9100	5,7800	2.804	16.387,00
17/6/2005	5,9800	0,84%	5,8000	6,0100	5,7800	3.143	18.490,80
16/6/2005	5,9300	-0,84%	5,8700	5,9800	5,8500	3.743	22.136,80
15/6/2005	5,9800	0,00%	5,8500	5,9800	5,8500	4.308	25.611,00
14/6/2005	5,9800	0,34%	5,8700	6,0000	5,8400	8.842	52.235,40
13/6/2005	5,9600	-0,67%	6,0000	6,0100	5,8400	9.464	56.059,80
10/6/2005	6,0000	-1,32%	6,0100	6,0100	5,9400	3.539	21.186,60
09/6/2005	6,0800	0,50%	5,9300	6,0800	5,9300	2.420	14.558,40
08/6/2005	6,0500	-1,47%	5,9800	6,1000	5,9800	1.413	8.525,60
07/6/2005	6,1400	1,15%	5,9400	6,1400	5,9400	4.410	26.744,20
06/6/2005	6,0700	-0,49%	6,0300	6,1600	6,0000	2.459	14.898,00
03/6/2005	6,1000	-1,45%	6,0700	6,2300	6,0500	19.335	119.116,20
02/6/2005	6,1900	0,49%	6,0300	6,1900	6,0300	25.599	157.488,80
01/6/2005	6,1600	0,98%	5,9400	6,1600	5,9100	19.610	119.733,62
31/5/2005	6,1000	1,50%	5,8500	6,1000	5,8500	11.839	71.461,60
30/5/2005	6,0100	-6,09%	6,1200	6,1400	5,9400	24.050	144.865,80
27/5/2005	6,4000	0,00%	6,3700	6,4000	6,2100	9.697	61.023,50
26/5/2005	6,4000	1,43%	6,1900	6,4000	6,1400	13.173	82.856,40
25/5/2005	6,3100	2,77%	6,0500	6,3100	6,0300	7.067	43.458,40
24/5/2005	6,1400	-0,32%	6,0300	6,1600	6,0100	3.053	18.526,20
23/5/2005	6,1600	-0,48%	6,1900	6,1900	6,0500	2.832	17.269,70
20/5/2005	6,1900	1,14%	6,0100	6,1900	5,9400	10.436	63.073,20
19/5/2005	6,1200	0,33%	6,0100	6,1200	6,0100	5.360	32.457,80
18/5/2005	6,1000	0,83%	6,0100	6,1000	5,9800	3.833	23.123,20
17/5/2005	6,0500	-1,94%	6,0500	6,1900	6,0100	9.634	58.588,00
16/5/2005	6,1700	-1,12%	6,0700	6,1700	6,0100	7.926	48.195,20
13/5/2005	6,2400	0,16%	6,0300	6,2400	6,0300	2.827	17.462,80
12/5/2005	6,2300	0,97%	6,0100	6,2300	6,0100	2.239	13.748,60
11/5/2005	6,1700	2,32%	5,9300	6,1700	5,9300	1.532	9.305,70
10/5/2005	6,0300	-0,33%	5,8400	6,0800	5,8400	3.856	23.242,40
09/5/2005	6,0500	0,00%	6,0000	6,0500	5,9400	2.895	17.341,00
06/5/2005	6,0500	0,00%	5,9100	6,0500	5,9100	2.635	15.766,40
05/5/2005	6,0500	-0,33%	5,8900	6,0700	5,8900	8.435	50.863,20
04/5/2005	6,0700	-1,46%	6,1000	6,1200	5,9100	4.184	25.136,40
03/5/2005	6,1600	0,65%	5,9600	6,1900	5,9600	1.153	7.066,20
28/4/2005	6,1200	0,66%	6,0100	6,1200	6,0000	1.504	9.184,00
27/4/2005	6,0800	-1,30%	6,0000	6,0800	5,9600	3.177	19.080,40
26/4/2005	6,1600	-0,16%	6,1000	6,1600	5,9800	2.714	16.458,00
25/4/2005	6,1700	1,15%	6,0100	6,1700	6,0100	4.048	24.541,40
22/4/2005	6,1000	-0,65%	6,1000	6,1400	6,0800	1.538	9.404,00
21/4/2005	6,1400	0,66%	6,0800	6,1400	6,0300	1.934	11.765,60
20/4/2005	6,1000	-0,33%	6,0000	6,1200	5,9800	2.499	15.235,60
19/4/2005	6,1200	0,33%	6,0300	6,1200	5,9600	1.990	12.062,40
18/4/2005	6,1000	-1,13%	5,8700	6,1000	5,8500	1.368	8.221,60
15/4/2005	6,1700	-1,12%	6,1000	6,1700	5,9800	1.888	11.487,20
14/4/2005	6,2400	1,13%	6,0500	6,2600	6,0500	3.562	21.835,20
13/4/2005	6,1700	-1,44%	6,1900	6,3700	6,1600	4.376	27.210,80
12/4/2005	6,2600	1,46%	6,1700	6,2600	6,0500	7.164	44.332,40
11/4/2005	6,1700	0,00%	6,0100	6,1700	6,0100	2.544	15.646,00
08/4/2005	6,1700	0,16%	6,0000	6,1900	6,0000	3.211	19.708,80
07/4/2005	6,1600	-0,16%	5,9800	6,1700	5,9800	4.466	27.277,80
06/4/2005	6,1700	0,49%	6,0000	6,1700	6,0000	4.218	25.716,80
05/4/2005	6,1400	1,15%	6,0500	6,1400	5,6600	5.363	32.657,34
04/4/2005	6,0700	0,00%	5,8700	6,0800	5,8500	1.922	11.605,40
01/4/2005	6,0700	-0,49%	6,0000	6,1000	5,9600	4.127	24.765,40
31/3/2005	6,1000	0,00%	5,9600	6,1600	5,9600	2.584	15.682,00
30/3/2005	6,1000	-0,97%	6,0000	6,1700	5,9300	4.014	24.275,20
29/3/2005	6,1600	0,33%	5,9800	6,2400	5,9800	6.626	40.838,00
24/3/2005	6,1400	0,66%	5,9400	6,1700	5,9400	4.195	25.548,80
23/3/2005	6,1000	0,83%	6,0100	6,1000	5,8700	4.523	27.344,00
22/3/2005	6,0500	0,33%	5,8700	6,1000	5,7700	8.198	48.913,00
21/3/2005	6,0300	-2,11%	6,0300	6,1400	5,8900	6.377	38.209,20
18/3/2005	6,1600	0,65%	6,0000	6,1600	5,9600	10.188	61.486,40
17/3/2005	6,1200	-0,81%	5,9600	6,1400	5,9600	3.890	23.582,60
16/3/2005	6,1700	-0,32%	6,1200	6,1900	6,0700	6.660	40.789,20
15/3/2005	6,1900	-1,12%	6,0800	6,1900	6,0800	1.391	8.524,40
11/3/2005	6,2600	-0,63%	6,3000	6,3100	6,1900	3.697	23.052,00
10/3/2005	6,3000	0,32%	6,1600	6,3300	6,1600	5.337	33.125,20
09/3/2005	6,2800	-1,10%	6,3500	6,3500	6,1200	2.205	13.707,20
08/3/2005	6,3500	0,63%	6,0100	6,3500	6,0100	6.547	40.506,60
07/3/2005	6,3100	1,61%	6,2100	6,3300	6,1900	3.844	23.996,20
04/3/2005	6,2100	-0,32%	6,1700	6,2100	6,1600	2.420	14.977,80
03/3/2005	6,2300	0,97%	6,1000	6,3100	6,1000	6.061	37.631,00
02/3/2005	6,1700	-2,06%	6,1700	6,2800	6,1600	7.836	48.479,60
01/3/2005	6,3000	-1,56%	6,4000	6,4000	6,2400	17.718	111.628,20
28/2/2005	6,4000	2,56%	6,2800	6,4400	6,2400	27.273	173.464,00
25/2/2005	6,2400	0,00%	6,0700	6,2400	6,0700	7.101	44.020,00
24/2/2005	6,2400	0,00%	6,0300	6,2400	6,0300	5.201	32.277,60
23/2/2005	6,2400	0,81%	6,0300	6,2400	6,0300	4.127	25.458,40
22/2/2005	6,1900	-1,43%	6,1400	6,1900	6,1400	1.922	11.875,20
21/2/2005	6,2800	0,00%	6,1200	6,2800	6,1200	4.020	24.877,80
18/2/2005	6,2800	0,00%	6,1600	6,3100	6,1600	16.915	104.710,40
17/2/2005	6,2800	0,32%	6,1900	6,2800	6,1900	13.275	82.733,20
16/2/2005	6,2600	-1,73%	6,1900	6,3700	6,1900	19.019	119.925,20
15/2/2005	6,3700	3,41%	6,1000	6,3700	6,1000	14.236	89.033,80
14/2/2005	6,1600	-0,48%	6,1900	6,1900	6,1200	7.779	47.809,20
11/2/2005	6,1900	-0,64%	6,2300	6,2300	6,1700	7.960	49.306,40
10/2/2005	6,2300	-0,16%	6,1600	6,3000	6,1600	4.184	26.026,40
09/2/2005	6,2400	0,00%	6,2300	6,3100	6,1600	6.626	41.105,60
08/2/2005	6,2400	-0,95%	6,3000	6,3500	6,2300	6.055	38.011,90
07/2/2005	6,3000	1,12%	6,2300	6,4000	6,2300	6.649	41.871,40
04/2/2005	6,2300	-0,48%	6,2400	6,3500	6,2100	24.310	152.444,40
03/2/2005	6,2600	-2,03%	6,3900	6,3900	6,2400	34.362	217.492,40
02/2/2005	6,3900	-0,47%	6,4400	6,5300	6,3700	29.285	188.193,80
01/2/2005	6,4200	1,42%	6,3300	6,5800	6,3300	52.103	336.391,00
31/1/2005	6,3300	-3,51%	6,4000	6,5600	6,3000	8.537	54.496,20
28/1/2005	6,5600	1,39%	6,3000	6,6300	6,2600	31.948	206.862,30
27/1/2005	6,4700	-2,41%	6,6300	6,6300	6,3900	9.475	61.238,40
26/1/2005	6,6300	0,15%	6,4600	6,7400	6,4000	16.667	109.129,40
25/1/2005	6,6200	-3,07%	6,8300	6,9900	6,4200	35.097	236.295,80
24/1/2005	6,8300	2,40%	6,4200	6,8300	6,4200	54.545	368.205,80
21/1/2005	6,6700	2,14%	6,2300	6,7700	6,2300	75.803	503.853,00
20/1/2005	6,5300	4,31%	6,1400	6,5300	6,1400	67.130	427.217,40
19/1/2005	6,2600	0,00%	6,2100	6,3000	6,1200	9.838	61.164,54

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.%