Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

0,0000 (0,00%)

Άνοιγμα 2,1800
Υψηλό 2,1800
Χαμηλό 2,1800

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/6/2006	1,0900	2,83%	1,0700	1,1200	1,0500	19.278	20.603,77
16/6/2006	1,0600	-0,93%	1,1000	1,1000	1,0300	11.372	12.107,49
15/6/2006	1,0700	2,88%	1,0900	1,1000	1,0600	17.157	18.612,17
14/6/2006	1,0400	7,88%	1,0100	1,0400	0,9640	23.327	23.271,70
13/6/2006	0,9640	-9,06%	0,9990	0,9990	0,9550	19.197	18.903,12
09/6/2006	1,0600	6,11%	1,0500	1,0800	1,0100	8.215	8.464,10
08/6/2006	0,9990	-6,64%	0,9730	1,0500	0,9730	13.509	13.679,50
07/6/2006	1,0700	3,88%	1,0300	1,0800	0,9730	20.560	21.167,40
06/6/2006	1,0300	-8,85%	1,1000	1,1000	1,0300	32.276	34.235,23
05/6/2006	1,1300	2,73%	1,0900	1,1300	1,0700	14.193	15.624,20
02/6/2006	1,1000	-4,35%	1,1000	1,1400	1,1000	8.637	9.554,00
01/6/2006	1,1500	0,88%	1,1100	1,1500	1,1000	9.618	10.643,40
31/5/2006	1,1400	0,88%	1,1300	1,1400	1,1200	6.674	7.574,00
30/5/2006	1,1300	-2,59%	1,1400	1,1400	1,0900	10.337	11.474,90
29/5/2006	1,1600	-0,85%	1,1900	1,2000	1,1500	17.126	19.932,88
26/5/2006	1,1700	-1,68%	1,2600	1,2600	1,1600	12.433	14.885,17
25/5/2006	1,1900	8,18%	1,0800	1,2000	1,0800	1.312	1.450,80
24/5/2006	1,1000	-5,98%	1,1500	1,1500	1,1000	17.456	19.404,30
23/5/2006	1,1700	4,46%	1,1000	1,2000	1,1000	12.117	14.207,20
22/5/2006	1,1200	-9,68%	1,1900	1,2100	1,1200	31.439	36.214,85
19/5/2006	1,2400	0,81%	1,2300	1,3000	1,2300	19.601	24.636,23
18/5/2006	1,2300	-3,91%	1,2200	1,2700	1,1700	40.833	49.735,79
17/5/2006	1,2800	-7,25%	1,3700	1,3800	1,2800	14.933	19.880,68
16/5/2006	1,3800	4,55%	1,3200	1,4000	1,3100	48.121	65.693,68
15/5/2006	1,3200	-6,38%	1,3700	1,4000	1,3100	32.277	43.668,60
12/5/2006	1,4100	2,92%	1,3600	1,4500	1,3600	59.683	83.913,80
11/5/2006	1,3700	0,00%	1,3800	1,3800	1,3400	47.375	64.495,55
10/5/2006	1,3700	-0,72%	1,4200	1,4200	1,3400	52.711	72.294,45
09/5/2006	1,3800	5,34%	1,3400	1,4200	1,3300	176.685	242.029,07
08/5/2006	1,3100	7,38%	1,2600	1,3200	1,2400	116.855	152.326,58
05/5/2006	1,2200	0,00%	1,2200	1,2500	1,2100	39.551	48.619,75
04/5/2006	1,2200	0,00%	1,2200	1,2700	1,2100	37.771	46.927,45
03/5/2006	1,2200	-3,17%	1,2600	1,2700	1,2200	26.367	33.048,80
02/5/2006	1,2600	0,80%	1,2600	1,3300	1,2600	51.220	66.193,36
28/4/2006	1,2500	4,17%	1,1800	1,2600	1,1700	60.514	75.101,28
27/4/2006	1,2000	-5,51%	1,2500	1,2500	1,1800	78.144	94.976,85
26/4/2006	1,2700	-0,78%	1,3100	1,3500	1,2400	130.186	169.253,55
25/4/2006	1,2800	7,56%	1,1900	1,2900	1,1700	135.660	167.738,15
20/4/2006	1,1900	1,71%	1,1400	1,2400	1,1400	134.608	163.260,72
19/4/2006	1,1700	3,54%	1,1300	1,1800	1,1300	68.665	80.133,40
18/4/2006	1,1300	2,73%	1,0500	1,1400	1,0500	25.183	28.090,84
13/4/2006	1,1000	-3,51%	1,1000	1,1000	1,0800	9.738	10.596,35
12/4/2006	1,1400	0,00%	1,1000	1,1400	1,1000	19.429	21.891,87
11/4/2006	1,1400	3,64%	1,0500	1,1500	1,0500	34.124	38.206,40
10/4/2006	1,1000	0,00%	1,1000	1,1400	1,0600	20.206	22.409,54
07/4/2006	1,1000	3,77%	1,0500	1,1000	1,0500	58.170	63.048,96
06/4/2006	1,0600	2,91%	1,0500	1,0600	1,0400	4.210	4.447,10
05/4/2006	1,0300	0,98%	1,0100	1,0300	0,9990	6.280	6.395,80
04/4/2006	1,0200	-1,92%	1,0300	1,0400	1,0100	9.538	9.782,29
03/4/2006	1,0400	-1,89%	1,0600	1,0600	1,0300	7.585	7.984,48
31/3/2006	1,0600	0,95%	1,0500	1,0700	1,0500	1.957	2.072,65
30/3/2006	1,0500	1,94%	1,0100	1,0500	1,0100	3.176	3.291,40
29/3/2006	1,0300	0,00%	1,0400	1,0500	1,0300	4.244	4.400,00
28/3/2006	1,0300	1,98%	1,0300	1,0300	1,0100	3.058	3.135,00
27/3/2006	1,0100	-3,81%	1,0100	1,0300	1,0100	5.522	5.589,70
24/3/2006	1,0500	0,96%	1,0300	1,0500	1,0300	810	842,20
23/3/2006	1,0400	1,96%	1,0300	1,0400	1,0300	126	130,80
22/3/2006	1,0200	-1,92%	1,0300	1,0300	1,0200	2.058	2.103,64
21/3/2006	1,0400	-0,95%	1,0500	1,0900	1,0300	10.727	11.463,92
20/3/2006	1,0500	1,94%	1,0300	1,0500	1,0100	5.876	6.066,12
17/3/2006	1,0300	-0,96%	1,0600	1,0600	1,0300	7.969	8.268,90
16/3/2006	1,0400	1,96%	1,0300	1,0400	1,0300	137	142,00
15/3/2006	1,0200	3,03%	0,9900	1,0400	0,9900	6.264	6.447,05
14/3/2006	0,9900	-6,60%	1,0300	1,0300	0,9900	7.268	7.263,70
13/3/2006	1,0600	2,91%	1,0200	1,0600	1,0200	445	467,40
10/3/2006	1,0300	-4,63%	1,0300	1,0500	1,0300	5.660	5.876,38
09/3/2006	1,0800	4,85%	1,0500	1,0900	1,0100	25.335	26.871,55
08/3/2006	1,0300	6,85%	0,9550	1,0300	0,8760	23.743	22.587,60
07/3/2006	0,9640	-7,31%	1,0100	1,0100	0,9470	29.999	29.554,47
03/3/2006	1,0400	-0,95%	1,0500	1,0600	1,0300	17.221	18.102,98
02/3/2006	1,0500	-3,67%	1,0900	1,0900	1,0400	19.936	21.039,47
01/3/2006	1,0900	-1,80%	1,1100	1,1500	1,0800	14.475	16.087,43
28/2/2006	1,1100	0,91%	1,1000	1,1700	1,1000	19.236	21.339,50
27/2/2006	1,1000	-5,17%	1,1500	1,1600	1,1000	15.797	17.717,02
24/2/2006	1,1600	-0,85%	1,1700	1,1900	1,1500	15.802	18.386,70
23/2/2006	1,1700	-3,31%	1,2100	1,2100	1,1700	8.580	10.205,50
22/2/2006	1,2100	-1,63%	1,2300	1,2500	1,2000	17.183	21.139,83
21/2/2006	1,2300	5,13%	1,1700	1,2400	1,1700	20.138	24.420,76
20/2/2006	1,1700	4,46%	1,1400	1,1900	1,1200	27.976	32.438,20
17/2/2006	1,1200	1,82%	1,1000	1,1400	1,1000	10.677	11.930,72
16/2/2006	1,1000	-2,65%	1,1300	1,1400	1,1000	21.387	24.138,60
15/2/2006	1,1300	-3,42%	1,1900	1,1900	1,1200	29.676	34.050,60
14/2/2006	1,1700	-2,50%	1,2000	1,2000	1,1700	19.533	23.197,00
13/2/2006	1,2000	-6,25%	1,2700	1,2700	1,2000	43.375	53.315,28
10/2/2006	1,2800	-0,78%	1,2900	1,3100	1,2600	39.715	50.907,80
09/2/2006	1,2900	0,00%	1,2900	1,3400	1,2700	48.661	63.729,80
08/2/2006	1,2900	4,03%	1,2400	1,3400	1,2400	101.504	132.508,25
07/2/2006	1,2400	-1,59%	1,2500	1,2700	1,2200	49.456	61.674,20
06/2/2006	1,2600	3,28%	1,2300	1,2900	1,2300	72.812	91.694,68
03/2/2006	1,2200	-2,40%	1,2800	1,2900	1,2100	69.677	86.959,92
02/2/2006	1,2500	9,65%	1,1600	1,2500	1,1500	235.905	288.127,43
01/2/2006	1,1400	3,64%	1,1000	1,1500	1,1000	52.735	59.395,69
31/1/2006	1,1000	0,92%	1,1100	1,1100	1,0700	18.961	20.728,07
30/1/2006	1,0900	-0,91%	1,0500	1,1000	1,0500	13.427	14.490,12
27/1/2006	1,1000	1,85%	1,0800	1,1100	1,0700	26.429	28.988,72
26/1/2006	1,0800	-2,70%	1,1000	1,1600	1,0700	50.121	56.249,94
25/1/2006	1,1100	4,72%	1,0600	1,1600	1,0600	114.613	127.560,57
24/1/2006	1,0600	1,92%	1,0500	1,0700	1,0400	13.506	14.288,62
23/1/2006	1,0400	1,96%	1,0200	1,0600	1,0200	23.526	24.435,60
20/1/2006	1,0200	-1,92%	1,0400	1,0600	1,0200	13.417	13.976,50
19/1/2006	1,0400	0,97%	1,0300	1,0600	1,0300	16.708	17.276,08
18/1/2006	1,0300	-1,90%	1,0300	1,0400	1,0200	19.793	20.392,74
17/1/2006	1,0500	-2,78%	1,0600	1,0700	1,0500	17.582	18.645,28
16/1/2006	1,0800	0,00%	1,0700	1,1000	1,0700	29.691	32.074,26
13/1/2006	1,0800	2,86%	1,0800	1,1000	1,0600	25.705	27.507,50
12/1/2006	1,0500	0,00%	1,0700	1,0700	1,0300	16.681	17.479,78
11/1/2006	1,0500	-3,67%	1,0900	1,1000	1,0400	24.243	26.088,36
10/1/2006	1,0900	0,93%	1,0800	1,1000	1,0800	23.800	25.924,00
09/1/2006	1,0800	-2,70%	1,1400	1,1800	1,0800	72.324	80.962,20
05/1/2006	1,1100	1,83%	1,1000	1,1400	1,0800	64.125	71.293,70
04/1/2006	1,0900	3,81%	1,0500	1,1000	1,0400	21.276	22.734,82
03/1/2006	1,0500	1,94%	1,0300	1,0700	1,0300	16.959	17.956,32
02/1/2006	1,0300	-3,74%	1,0700	1,1000	1,0300	12.039	12.634,14
30/12/2005	1,0700	1,90%	1,0300	1,0900	1,0200	22.146	23.268,80
29/12/2005	1,0500	-3,67%	1,1200	1,1200	1,0300	41.131	44.477,70
28/12/2005	1,0900	5,83%	1,0300	1,1200	1,0300	183.785	200.472,96
27/12/2005	1,0300	3,10%	0,9990	1,0300	0,9990	40.549	41.401,32
23/12/2005	0,9990	0,91%	0,9900	1,0100	0,9900	9.696	9.722,70
22/12/2005	0,9900	-1,98%	1,0100	1,0100	0,9900	5.568	5.536,40
21/12/2005	1,0100	0,00%	0,9900	1,0200	0,9900	6.004	6.031,08
20/12/2005	1,0100	-0,98%	1,0200	1,0300	0,9900	9.299	9.411,70
19/12/2005	1,0200	0,99%	0,9900	1,0300	0,9730	44.257	44.731,20
16/12/2005	1,0100	-0,98%	1,0300	1,0300	0,9900	8.899	9.018,26
15/12/2005	1,0200	7,71%	0,9470	1,0300	0,9470	28.056	28.214,60
14/12/2005	0,9470	-1,76%	0,9640	0,9640	0,9470	3.126	2.963,30
13/12/2005	0,9640	0,00%	0,9380	0,9640	0,9380	5.226	4.980,60
12/12/2005	0,9640	2,77%	0,9380	0,9640	0,9380	456	431,00
09/12/2005	0,9380	0,00%	0,9380	0,9640	0,9380	1.814	1.722,10
08/12/2005	0,9380	-1,78%	0,9380	0,9550	0,9380	7.941	7.464,40
07/12/2005	0,9550	0,00%	0,9470	0,9550	0,9380	12.014	11.322,70
06/12/2005	0,9550	-0,93%	0,9640	0,9640	0,9380	8.934	8.439,70
05/12/2005	0,9640	0,00%	0,9640	0,9640	0,9470	7.066	6.780,44
02/12/2005	0,9640	-0,92%	0,9820	0,9820	0,9640	5.568	5.399,30
01/12/2005	0,9730	0,00%	0,9640	0,9730	0,9640	3.023	2.925,70
30/11/2005	0,9730	-1,72%	0,9730	0,9820	0,9640	7.199	6.984,80
29/11/2005	0,9900	0,00%	0,9730	0,9900	0,9730	586	571,54
28/11/2005	0,9900	-0,90%	0,9990	0,9990	0,9900	4.039	4.015,20
25/11/2005	0,9990	1,73%	0,9900	0,9990	0,9820	1.009	998,24
24/11/2005	0,9820	-1,70%	0,9990	0,9990	0,9820	16.149	15.931,52
23/11/2005	0,9990	0,00%	1,0100	1,0300	0,9900	8.215	8.220,90
22/11/2005	0,9990	-1,09%	0,9900	1,0200	0,9900	9.379	9.406,20
21/11/2005	1,0100	-0,98%	0,9990	1,0100	0,9900	6.435	6.434,80
18/11/2005	1,0200	0,99%	0,9990	1,0200	0,9990	3.183	3.223,60
17/11/2005	1,0100	1,10%	0,9990	1,0100	0,9990	2.852	2.864,00
16/11/2005	0,9990	0,91%	0,9820	1,0200	0,9820	7.131	7.115,00
15/11/2005	0,9900	-2,94%	0,9900	1,0300	0,9820	14.604	14.496,80
14/11/2005	1,0200	0,99%	1,0300	1,0300	0,9900	15.357	15.449,50
11/11/2005	1,0100	0,00%	0,9990	1,0300	0,9990	6.690	6.777,84
10/11/2005	1,0100	-1,94%	1,0200	1,0200	0,9990	16.874	16.991,00
09/11/2005	1,0300	-1,90%	1,0400	1,0500	1,0300	13.559	14.018,22
08/11/2005	1,0500	-1,87%	1,0700	1,0900	1,0400	9.196	9.757,80
07/11/2005	1,0700	1,90%	1,0700	1,0800	1,0300	11.455	12.190,60
04/11/2005	1,0500	0,00%	1,0300	1,0700	1,0300	30.314	31.943,14
03/11/2005	1,0500	0,00%	1,0600	1,0700	1,0300	23.817	25.056,10
02/11/2005	1,0500	1,94%	1,0300	1,0500	1,0200	14.467	14.917,10
01/11/2005	1,0300	0,98%	1,0100	1,0600	1,0100	17.377	17.870,80
31/10/2005	1,0200	0,00%	1,0300	1,0300	0,9990	9.299	9.538,00
27/10/2005	1,0200	-1,92%	1,0300	1,0300	1,0100	11.387	11.686,10
26/10/2005	1,0400	-0,95%	1,0300	1,0500	1,0300	23.629	24.420,30
25/10/2005	1,0500	-0,94%	1,0800	1,0800	1,0300	17.091	18.148,80
24/10/2005	1,0600	3,92%	1,0300	1,0700	1,0200	37.206	38.798,10
21/10/2005	1,0200	4,83%	0,9820	1,0300	0,9820	39.785	40.158,70
20/10/2005	0,9730	0,93%	0,9820	0,9900	0,9550	20.719	20.181,00
19/10/2005	0,9640	-1,83%	0,9640	0,9820	0,9640	11.717	11.403,60
18/10/2005	0,9820	0,00%	0,9820	1,0200	0,9730	37.948	37.827,10
17/10/2005	0,9820	1,87%	0,9730	0,9900	0,9550	9.002	8.717,10
14/10/2005	0,9640	0,00%	0,9640	0,9640	0,9380	14.205	13.564,20
13/10/2005	0,9640	0,00%	0,9640	0,9820	0,9470	14.912	14.338,50
12/10/2005	0,9640	-1,83%	0,9900	0,9990	0,9640	26.835	26.117,30
11/10/2005	0,9820	-3,73%	1,0200	1,0300	0,9820	21.142	21.218,40
10/10/2005	1,0200	3,87%	1,0100	1,0400	0,9990	84.703	86.627,40
07/10/2005	0,9820	1,87%	0,9640	1,0100	0,9640	14.787	14.544,10
06/10/2005	0,9640	-2,63%	0,9900	1,0200	0,9640	18.689	18.408,60
05/10/2005	0,9900	0,00%	0,9640	0,9900	0,9640	11.158	10.914,40
04/10/2005	0,9900	1,75%	0,9820	0,9900	0,9640	27.713	27.193,40
03/10/2005	0,9730	-2,60%	0,9990	1,0200	0,9640	35.803	35.387,20
30/9/2005	0,9990	0,00%	1,0100	1,0200	0,9820	24.017	24.063,60
29/9/2005	0,9990	2,67%	0,9730	1,0200	0,9730	23.971	23.713,00
28/9/2005	0,9730	-0,92%	0,9730	0,9900	0,9730	15.619	15.275,50
27/9/2005	0,9820	-0,81%	0,9900	1,0100	0,9730	10.588	10.422,00
26/9/2005	0,9900	0,00%	1,0100	1,0200	0,9900	14.113	14.118,80
23/9/2005	0,9900	1,75%	0,9820	1,0100	0,9820	11.093	11.073,80
22/9/2005	0,9730	-2,60%	0,9900	0,9990	0,9730	14.718	14.581,70
21/9/2005	0,9990	-5,75%	1,0500	1,0600	0,9900	29.288	29.730,80
20/9/2005	1,0600	-2,75%	1,1000	1,1000	1,0300	42.306	45.402,90
19/9/2005	1,0900	-1,80%	1,1000	1,1300	1,0800	51.176	56.162,50
16/9/2005	1,1100	0,91%	1,1100	1,1300	1,1000	86.152	96.329,50
15/9/2005	1,1000	5,77%	1,0700	1,1400	1,0600	148.617	163.715,31
14/9/2005	1,0400	-3,70%	1,0900	1,1000	1,0300	72.719	77.786,85
13/9/2005	1,0800	4,85%	1,0500	1,1200	1,0500	145.949	158.275,20
12/9/2005	1,0300	9,81%	0,9470	1,0900	0,9380	118.258	118.973,00
09/9/2005	0,9380	-0,95%	0,9470	0,9550	0,9380	9.186	8.653,18
08/9/2005	0,9470	-0,84%	0,9380	0,9550	0,9290	18.609	17.525,80
07/9/2005	0,9550	1,81%	0,9470	0,9550	0,9380	3.560	3.389,60
06/9/2005	0,9380	0,00%	0,9380	0,9470	0,9200	9.299	8.696,00
05/9/2005	0,9380	-0,95%	0,9200	0,9470	0,9200	6.846	6.399,00
02/9/2005	0,9470	-0,84%	0,9550	0,9550	0,9290	3.366	3.164,00
01/9/2005	0,9550	0,84%	0,9470	0,9550	0,9200	3.708	3.456,70
31/8/2005	0,9470	1,94%	0,9200	0,9550	0,9110	11.809	10.950,20
30/8/2005	0,9290	0,98%	0,9200	0,9290	0,9030	10.485	9.562,00
29/8/2005	0,9200	-0,97%	0,9290	0,9380	0,9110	8.785	8.089,90
26/8/2005	0,9290	-1,90%	0,9290	0,9550	0,9290	7.348	6.879,90
25/8/2005	0,9470	0,96%	0,9290	0,9550	0,9200	16.897	15.741,50
24/8/2005	0,9380	-0,95%	0,9470	0,9470	0,9380	4.176	3.932,80
23/8/2005	0,9470	0,00%	0,9470	0,9550	0,9380	10.074	9.536,90
22/8/2005	0,9470	1,94%	0,9470	0,9550	0,9470	7.587	7.195,30
19/8/2005	0,9290	0,98%	0,9200	0,9470	0,9200	5.294	4.940,60
18/8/2005	0,9200	0,00%	0,9200	0,9470	0,9200	8.215	7.642,70
17/8/2005	0,9200	-1,92%	0,9380	0,9470	0,9200	7.599	7.094,30
16/8/2005	0,9380	-3,60%	0,9380	0,9380	0,9380	240	224,70
12/8/2005	0,9730	2,75%	0,9380	0,9730	0,9380	3.697	3.546,80
11/8/2005	0,9470	0,96%	0,9380	0,9550	0,9380	5.933	5.614,00
10/8/2005	0,9380	0,00%	0,9550	0,9550	0,9380	5.716	5.405,90
09/8/2005	0,9380	0,97%	0,9380	0,9550	0,9380	9.862	9.294,92
08/8/2005	0,9290	-1,90%	0,9640	0,9640	0,9290	4.050	3.783,00
05/8/2005	0,9470	1,94%	0,9290	0,9640	0,9290	8.238	7.784,80
04/8/2005	0,9290	-3,63%	0,9470	0,9640	0,9290	9.276	8.707,50
03/8/2005	0,9640	1,80%	0,9470	0,9820	0,9470	7.336	7.078,10
02/8/2005	0,9470	-0,84%	0,9550	0,9640	0,9470	13.634	13.052,80
01/8/2005	0,9550	-0,93%	0,9550	0,9640	0,9550	2.624	2.516,10
29/7/2005	0,9640	0,00%	0,9820	0,9900	0,9640	9.846	9.565,00
28/7/2005	0,9640	-1,83%	0,9820	0,9820	0,9640	7.062	6.885,80
27/7/2005	0,9820	-0,81%	0,9640	1,0100	0,9640	9.607	9.411,30
26/7/2005	0,9900	-1,98%	0,9900	0,9990	0,9900	7.302	7.271,00
25/7/2005	1,0100	6,65%	0,9640	1,0200	0,9470	46.470	46.058,20
22/7/2005	0,9470	1,94%	0,9200	0,9550	0,9200	11.740	11.054,10
21/7/2005	0,9290	-0,96%	0,9200	0,9550	0,9200	13.999	13.133,90
20/7/2005	0,9380	-0,95%	0,9290	0,9380	0,9200	12.539	11.631,30
19/7/2005	0,9470	1,94%	0,9380	0,9470	0,9380	4.621	4.371,50
18/7/2005	0,9290	2,88%	0,9200	0,9380	0,9030	10.759	9.891,10
15/7/2005	0,9030	-1,85%	0,9200	0,9380	0,9030	5.563	5.082,60
14/7/2005	0,9200	-0,97%	0,9290	0,9550	0,9200	16.053	15.067,90
13/7/2005	0,9290	3,91%	0,9030	0,9550	0,8940	29.915	27.763,30
12/7/2005	0,8940	-1,87%	0,9030	0,9290	0,8850	14.593	13.266,40
11/7/2005	0,9110	0,89%	0,9030	0,9290	0,9030	8.249	7.523,00
08/7/2005	0,9030	-0,88%	0,9030	0,9200	0,9030	15.574	14.138,50
07/7/2005	0,9110	0,89%	0,8940	0,9110	0,8760	21.963	19.404,70
06/7/2005	0,9030	-0,88%	0,9110	0,9200	0,8940	15.220	13.819,40
05/7/2005	0,9110	-1,94%	0,9200	0,9290	0,9030	9.835	9.143,20
04/7/2005	0,9290	-0,96%	0,9290	0,9290	0,8940	11.238	10.271,90
01/7/2005	0,9380	0,97%	0,9380	0,9380	0,9110	4.176	3.854,60
30/6/2005	0,9290	0,00%	0,9110	0,9290	0,8940	40.827	37.370,42
29/6/2005	0,9290	0,00%	0,9290	0,9380	0,8680	51.137	46.316,70
28/6/2005	0,9290	-2,72%	0,9380	0,9470	0,9200	19.989	18.661,90
27/6/2005	0,9550	-0,93%	0,9380	0,9640	0,9200	49.209	46.001,80
24/6/2005	0,9640	0,00%	0,9470	0,9640	0,9380	11.695	11.141,90
23/6/2005	0,9640	1,80%	0,9200	0,9640	0,9200	11.911	11.341,90
22/6/2005	0,9470	-4,34%	0,9900	1,0200	0,9470	39.522	38.135,00
21/6/2005	0,9900	-2,94%	1,0300	1,0500	0,9820	14.981	14.817,40
17/6/2005	1,0200	-2,86%	1,0300	1,0300	1,0100	13.121	13.387,00
16/6/2005	1,0500	0,00%	1,0600	1,0600	1,0200	16.327	17.046,80
15/6/2005	1,0500	-1,87%	1,0600	1,0700	1,0300	13.634	14.323,10
14/6/2005	1,0700	-0,93%	1,0700	1,0700	1,0300	16.544	17.171,20
13/6/2005	1,0800	1,89%	1,0600	1,0800	1,0300	6.595	6.916,20
10/6/2005	1,0600	-4,50%	1,0700	1,1000	1,0400	4.518	4.803,00
09/6/2005	1,1100	0,00%	1,0800	1,1100	1,0800	1.962	2.155,60
08/6/2005	1,1100	-0,89%	1,1000	1,1100	1,1000	4.507	4.993,90
07/6/2005	1,1200	-0,88%	1,1000	1,1200	1,0500	30.977	33.701,80
06/6/2005	1,1300	-3,42%	1,1700	1,2100	1,1100	17.103	19.623,10
03/6/2005	1,1700	0,00%	1,1400	1,1700	1,1000	37.423	42.757,80
02/6/2005	1,1700	-1,68%	1,1500	1,1800	1,1400	23.834	27.631,80
01/6/2005	1,1900	4,39%	1,1600	1,2100	1,1100	60.139	69.629,30
31/5/2005	1,1400	0,88%	1,1100	1,1400	1,0900	30.554	34.169,80
30/5/2005	1,1300	-0,88%	1,1000	1,1400	1,1000	15.836	17.591,50
27/5/2005	1,1400	0,88%	1,1300	1,1700	1,1100	57.195	65.044,90
26/5/2005	1,1300	8,65%	1,0700	1,1400	1,0500	55.176	61.100,20
25/5/2005	1,0400	-0,95%	1,0400	1,1100	1,0300	72.860	77.032,80
24/5/2005	1,0500	8,92%	0,9640	1,0600	0,9550	52.415	52.583,10
23/5/2005	0,9640	-0,92%	0,9470	0,9640	0,9470	3.195	3.058,00
20/5/2005	0,9730	-0,92%	0,9550	0,9730	0,9550	844	812,40
19/5/2005	0,9820	2,83%	0,9470	0,9820	0,9470	1.038	1.007,50
18/5/2005	0,9550	0,00%	0,9470	0,9550	0,9470	6.241	5.946,10
17/5/2005	0,9550	-0,93%	0,9820	0,9820	0,9550	3.708	3.590,00
16/5/2005	0,9640	0,00%	0,9640	0,9640	0,9640		,00
13/5/2005	0,9640	0,00%	0,9470	0,9900	0,9470	6.983	6.793,80
12/5/2005	0,9640	0,00%	0,9820	0,9820	0,9470	2.738	2.613,10
11/5/2005	0,9640	0,00%	0,9470	0,9820	0,9470	9.173	8.953,20
10/5/2005	0,9640	0,94%	0,9550	1,0100	0,9550	149.783	147.140,10
09/5/2005	0,9550	2,80%	0,9110	0,9550	0,9110	2.750	2.584,40
06/5/2005	0,9290	-0,96%	0,9470	0,9470	0,9290	5.340	4.992,60
05/5/2005	0,9380	-0,95%	0,9550	0,9550	0,9380	879	830,90
04/5/2005	0,9470	-0,84%	0,9550	0,9550	0,9200	5.591	5.198,00
03/5/2005	0,9550	-4,40%	0,9730	0,9730	0,9550	388	373,40
28/4/2005	0,9990	6,50%	0,9730	0,9990	0,9730	685	669,00
27/4/2005	0,9380	-0,95%	0,9470	0,9470	0,9380	2.385	2.242,80
26/4/2005	0,9470	-0,84%	0,9550	0,9550	0,9200	26.143	24.618,88
25/4/2005	0,9550	-1,85%	0,9730	0,9900	0,9550	13.942	13.516,50
22/4/2005	0,9730	2,75%	0,9730	0,9820	0,9550	5.089	4.907,20
21/4/2005	0,9470	-0,84%	0,9200	0,9900	0,9030	51.422	48.066,10
20/4/2005	0,9550	-2,75%	0,9640	0,9820	0,9550	26.458	25.430,40
19/4/2005	0,9820	2,83%	0,9730	0,9820	0,9470	10.684	10.235,74
18/4/2005	0,9550	-5,45%	0,9640	1,0200	0,9470	23.834	23.131,60
15/4/2005	1,0100	-1,94%	1,0200	1,0300	0,9730	3.662	3.640,40
14/4/2005	1,0300	0,00%	1,0300	1,0300	0,9990	2.419	2.478,30
13/4/2005	1,0300	-0,96%	1,0500	1,0500	0,9900	18.232	18.529,90
12/4/2005	1,0400	2,97%	1,0100	1,0400	1,0100	37.902	38.818,50
11/4/2005	1,0100	2,02%	0,9640	1,0100	0,9640	12.334	12.200,50
08/4/2005	0,9900	0,81%	0,9380	0,9900	0,9200	8.751	8.252,50
07/4/2005	0,9820	0,00%	0,9990	0,9990	0,9110	6.287	6.033,50
06/4/2005	0,9820	0,00%	0,9820	0,9900	0,9640	3.138	3.087,40

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.%