Συνεχης ενημερωση

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000 €

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
03/8/2006	7,1600	-0,56%	7,2000	7,3200	7,1200	112.695	814.895,24
02/8/2006	7,2000	2,86%	7,0000	7,3400	7,0000	159.159	1.146.043,18
01/8/2006	7,0000	2,04%	6,9000	7,1000	6,9000	100.380	705.111,80
31/7/2006	6,8600	0,88%	6,8400	6,9600	6,8400	47.585	329.059,40
28/7/2006	6,8000	-1,45%	6,9000	7,1000	6,7600	77.427	535.341,56
27/7/2006	6,9000	3,60%	6,7200	6,9200	6,7200	108.418	744.391,80
26/7/2006	6,6600	1,52%	6,6400	6,7000	6,6000	52.325	347.488,02
25/7/2006	6,5600	2,82%	6,4800	6,6200	6,4600	65.778	430.548,56
24/7/2006	6,3800	0,95%	6,3800	6,5000	6,3400	49.757	319.349,42
21/7/2006	6,3200	-2,47%	6,4000	6,4400	6,3000	44.535	282.291,20
20/7/2006	6,4800	2,86%	6,5000	6,5600	6,4400	65.106	422.590,08
19/7/2006	6,3000	-0,94%	6,4000	6,4800	6,2800	38.310	243.819,92
18/7/2006	6,3600	0,32%	6,3800	6,4200	6,2400	57.834	365.418,80
17/7/2006	6,3400	-3,06%	6,3800	6,3800	6,2200	93.141	586.433,44
14/7/2006	6,5400	-0,91%	6,4000	6,7000	6,3800	76.235	,00
13/7/2006	6,6000	-3,23%	6,6400	6,7000	6,5400	57.362	,00
12/7/2006	6,8200	2,10%	6,8000	6,8600	6,7600	20.131	,00
11/7/2006	6,6800	0,30%	6,6600	6,8200	6,6600	58.660	,00
10/7/2006	6,6600	-2,35%	6,8200	6,8200	6,6600	40.894	,00
07/7/2006	6,8200	0,29%	6,8000	6,9600	6,7000	47.041	,00
06/7/2006	6,8000	-0,29%	6,8200	7,0000	6,7600	60.561	,00
05/7/2006	6,8200	-4,21%	7,0800	7,0800	6,8200	58.747	,00
04/7/2006	7,1200	-1,39%	7,2200	7,3000	7,0600	77.690	,00
03/7/2006	7,2200	2,56%	7,0400	7,2600	7,0400	94.173	674.791,54
30/6/2006	7,0400	3,53%	7,0000	7,1800	6,9800	160.258	,00
29/6/2006	6,8000	7,26%	6,4400	6,8000	6,3800	158.321	,00
28/6/2006	6,3400	-2,16%	6,4600	6,5000	6,3000	91.229	,00
27/6/2006	6,4800	-2,41%	6,6400	6,7200	6,4600	112.855	,00
26/6/2006	6,6400	1,53%	6,6000	6,7000	6,5400	58.676	,00
23/6/2006	6,5400	-2,97%	6,7400	6,7400	6,5400	37.189	,00
22/6/2006	6,7400	2,12%	6,7000	6,9000	6,7000	92.713	,00
21/6/2006	6,6000	-1,49%	6,7000	6,9200	6,6000	115.839	,00
20/6/2006	6,7000	6,35%	6,3000	6,7000	6,2200	120.543	,00
19/6/2006	6,3000	5,00%	6,2000	6,3800	6,1400	196.420	,00
16/6/2006	6,0000	-4,15%	6,4200	6,5400	6,0000	223.832	,00
15/6/2006	6,2600	6,10%	6,0600	6,3000	6,0200	166.761	,00
14/6/2006	5,9000	-1,01%	6,1200	6,1200	5,7800	168.208	,00
13/6/2006	5,9600	-8,31%	6,3000	6,3600	5,8600	252.362	,00
09/6/2006	6,5000	0,31%	6,7200	6,7200	6,5000	88.570	,00
08/6/2006	6,4800	-4,71%	6,3800	6,6200	6,3000	146.905	,00
07/6/2006	6,8000	-0,29%	6,7800	6,9800	6,4400	320.845	,00
06/6/2006	6,8200	-5,01%	7,0000	7,0400	6,7200	226.457	,00
05/6/2006	7,1800	-3,75%	7,2600	7,3800	7,0400	103.311	,00
02/6/2006	7,4600	-1,84%	7,6800	7,8400	7,3400	74.465	,00
01/6/2006	7,6000	-5,47%	7,7200	7,9000	7,5400	87.742	,00
31/5/2006	8,0400	6,35%	7,5000	8,0400	7,3400	206.020	,00
30/5/2006	7,5600	-4,06%	7,8000	7,8400	7,5400	105.098	,00
29/5/2006	7,8800	-0,25%	7,9000	8,0200	7,8600	203.135	,00
26/5/2006	7,9000	6,76%	7,6400	7,9000	7,5400	105.962	,00
25/5/2006	7,4000	0,00%	7,3600	7,6800	7,3600	119.152	,00
24/5/2006	7,4000	-6,09%	7,7600	7,9000	7,4000	234.012	,00
23/5/2006	7,8800	4,23%	7,5600	7,9400	6,9000	403.616	,00
22/5/2006	7,5600	-10,00%	8,3600	8,3600	7,5600	140.413	,00
19/5/2006	8,4000	-1,41%	8,6000	8,6000	8,1400	218.971	,00
18/5/2006	8,5200	-4,05%	8,6000	8,6800	8,3000	227.464	,00
17/5/2006	8,8800	-1,11%	9,1000	9,1600	8,7000	208.810	,00
16/5/2006	8,9800	0,00%	8,9800	9,1600	8,8600	192.514	,00
15/5/2006	8,9800	-1,10%	9,0200	9,0200	8,8000	171.402	,00
12/5/2006	9,0800	-1,30%	9,2000	9,2000	8,9800	95.435	,00
11/5/2006	9,2000	-0,65%	9,2600	9,2600	9,0800	128.602	,00
10/5/2006	9,2600	0,65%	9,1800	9,4800	9,1600	222.878	,00
09/5/2006	9,2000	-1,92%	9,4400	9,4400	9,1000	301.139	,00
08/5/2006	9,3800	1,96%	9,3400	9,4800	9,3000	618.256	,00
05/5/2006	9,2000	-1,92%	9,4600	9,5400	9,1400	239.393	,00
04/5/2006	9,3800	7,82%	8,7000	9,4000	8,6800	310.410	,00
03/5/2006	8,7000	0,93%	8,7000	8,7800	8,6000	110.746	,00
02/5/2006	8,6200	0,94%	8,5400	8,8200	8,5200	162.098	,00
28/4/2006	8,5400	-1,84%	8,6200	8,6800	8,5000	111.674	,00
27/4/2006	8,7000	-0,68%	8,7600	8,8800	8,6400	95.734	,00
26/4/2006	8,7600	1,15%	8,6600	8,9800	8,6600	138.255	,00
25/4/2006	8,6600	-3,35%	8,8400	8,8600	8,6400	174.154	,00
20/4/2006	8,9600	-0,88%	9,0400	9,1600	8,9600	69.343	,00
19/4/2006	9,0400	-1,31%	9,2000	9,2400	9,0400	82.305	,00
18/4/2006	9,1600	-0,22%	9,1600	9,1800	9,0400	36.547	,00
13/4/2006	9,1800	-0,43%	9,2800	9,3000	9,0800	81.926	,00
12/4/2006	9,2200	0,00%	9,1600	9,2200	9,0400	77.170	,00
11/4/2006	9,2200	-0,22%	9,1600	9,4400	9,1000	298.791	,00
10/4/2006	9,2400	2,67%	9,0600	9,2800	9,0200	239.154	,00
07/4/2006	9,0000	0,22%	8,9800	9,1400	8,9800	278.870	,00
06/4/2006	8,9800	0,90%	8,9000	9,1000	8,8800	485.050	,00
05/4/2006	8,9000	-2,63%	9,1200	9,1800	8,9000	197.243	,00
04/4/2006	9,1400	-1,72%	9,3000	9,4000	9,1200	122.960	,00
03/4/2006	9,3000	0,43%	9,3800	9,4200	9,2600	78.985	,00
31/3/2006	9,2600	-2,32%	9,4800	9,5800	9,2200	145.235	,00
30/3/2006	9,4800	0,00%	9,5200	9,6800	9,4000	106.316	,00
29/3/2006	9,4800	1,50%	9,2000	9,5200	9,2000	57.662	,00
28/3/2006	9,3400	-1,27%	9,4000	9,6400	9,0200	148.081	,00
27/3/2006	9,4600	-2,67%	9,8000	9,8000	9,4000	87.363	,00
24/3/2006	9,7200	1,04%	9,6400	9,9800	9,6400	179.728	,00
23/3/2006	9,6200	4,57%	9,2000	9,8000	9,2000	376.168	,00
22/3/2006	9,2000	1,10%	9,0600	9,2400	8,9400	146.849	,00
21/3/2006	9,1000	0,00%	9,1000	9,2400	9,0000	215.607	,00
20/3/2006	9,1000	3,88%	8,8800	9,1800	8,8400	190.945	,00
17/3/2006	8,7600	-2,45%	9,0200	9,1600	8,7400	174.981	,00
16/3/2006	8,9800	2,05%	8,8800	9,1400	8,8400	183.815	,00
15/3/2006	8,8000	3,04%	8,6200	8,8800	8,6000	203.383	,00
14/3/2006	8,5400	-0,70%	8,5800	8,8000	8,4600	150.552	,00
13/3/2006	8,6000	-2,93%	8,9600	8,9800	8,1200	350.190	,00
10/3/2006	8,8600	-0,45%	9,0000	9,0400	8,7200	132.780	,00
09/3/2006	8,9000	9,34%	8,3000	8,9000	8,3000	465.189	,00
08/3/2006	8,1400	0,49%	8,0000	8,2600	7,3000	581.706	,00
07/3/2006	8,1000	-8,16%	8,6400	8,8000	7,9400	648.930	,00
03/3/2006	8,8200	-3,08%	9,1600	9,2400	8,8200	271.505	,00
02/3/2006	9,1000	0,22%	9,0800	9,1600	8,8200	555.004	,00
01/3/2006	9,0800	-4,02%	9,5000	9,6600	9,0000	466.934	,00
28/2/2006	9,4600	-4,06%	9,9400	9,9600	9,4600	359.807	,00
27/2/2006	9,8600	-6,10%	10,4000	10,6200	9,8400	415.689	,00
24/2/2006	10,5000	-4,72%	11,0200	11,1200	10,5000	501.203	,00
23/2/2006	11,0200	0,36%	11,0000	11,2600	10,9800	319.467	,00
22/2/2006	10,9800	4,17%	10,5400	10,9800	10,5400	206.842	,00
21/2/2006	10,5400	0,76%	10,5000	10,6800	10,4800	159.180	,00
20/2/2006	10,4600	-0,38%	10,5800	10,6400	10,3400	68.008	,00
17/2/2006	10,5000	1,55%	10,4800	10,5400	10,2400	224.015	,00
16/2/2006	10,3400	-2,45%	10,6000	10,6400	10,3400	237.879	,00
15/2/2006	10,6000	-2,21%	10,8000	10,8800	10,4400	159.255	,00
14/2/2006	10,8400	0,18%	10,8000	10,9400	10,6200	162.907	,00
13/2/2006	10,8200	-4,75%	11,3000	11,3000	10,8200	180.638	,00
10/2/2006	11,3600	-1,39%	11,5600	11,5600	11,2200	127.998	,00
09/2/2006	11,5200	2,49%	11,2600	11,5400	11,2600	191.418	,00
08/2/2006	11,2400	-2,60%	11,5000	11,6000	11,2400	136.959	,00
07/2/2006	11,5400	3,22%	11,3600	11,6400	11,1000	266.343	,00
06/2/2006	11,1800	1,08%	11,1200	11,3800	11,0000	175.490	,00
03/2/2006	11,0600	2,98%	10,7200	11,2600	10,7200	697.140	,00
02/2/2006	10,7400	-1,29%	11,0000	11,1800	10,7400	345.648	,00
01/2/2006	10,8800	5,63%	10,4000	10,9600	10,3200	465.270	,00
31/1/2006	10,3000	1,38%	10,2000	10,4000	10,2000	213.155	,00
30/1/2006	10,1600	-0,20%	10,2000	10,3000	9,9000	300.094	,00
27/1/2006	10,1800	-2,68%	10,5000	10,6400	10,1400	202.571	,00
26/1/2006	10,4600	-2,43%	10,8400	10,9400	10,4400	204.578	,00
25/1/2006	10,7200	-0,74%	10,9400	11,2400	10,7200	372.230	,00
24/1/2006	10,8000	6,30%	10,1600	10,9200	10,1600	387.807	,00
23/1/2006	10,1600	-0,78%	10,0800	10,3000	10,0200	156.906	,00
20/1/2006	10,2400	0,39%	10,3800	10,4400	9,9400	150.147	,00
19/1/2006	10,2000	1,19%	10,1200	10,3800	10,1200	179.951	,00
18/1/2006	10,0800	-3,08%	10,0400	10,2600	9,9400	514.743	,00
17/1/2006	10,4000	1,96%	10,1800	10,5400	10,1000	329.882	,00
16/1/2006	10,2000	4,51%	9,8000	10,2600	9,8000	275.875	,00
13/1/2006	9,7600	-0,81%	9,8400	9,8600	9,7000	147.037	,00
12/1/2006	9,8400	0,61%	9,7800	9,9200	9,7400	130.385	,00
11/1/2006	9,7800	2,95%	9,5200	9,9200	9,5000	264.518	,00
10/1/2006	9,5000	0,64%	9,4400	9,5400	9,4400	234.655	,00
09/1/2006	9,4400	1,72%	9,2600	9,6400	9,2600	509.649	,00
05/1/2006	9,2800	-0,22%	9,3000	9,3800	9,1800	93.019	,00
04/1/2006	9,3000	2,65%	9,1000	9,3600	9,1000	127.881	,00
03/1/2006	9,0600	1,57%	8,9200	9,1200	8,9000	102.917	,00
02/1/2006	8,9200	-1,11%	9,0000	9,1800	8,9000	49.583	,00
30/12/2005	9,0200	-0,88%	8,9800	9,0800	8,9600	69.483	,00
29/12/2005	9,1000	-0,87%	9,1800	9,2200	9,1000	55.436	,00
28/12/2005	9,1800	-0,22%	9,2000	9,3400	9,1000	100.382	,00
27/12/2005	9,2000	-0,86%	9,4000	9,4200	9,1600	83.292	,00
23/12/2005	9,2800	0,22%	9,2000	9,3800	9,2000	47.185	,00
22/12/2005	9,2600	1,76%	9,5000	9,5000	9,1400	123.231	,00
21/12/2005	9,1000	2,02%	8,9000	9,1400	8,9000	110.261	,00
20/12/2005	8,9200	-1,33%	9,1000	9,1000	8,9200	605.049	,00
19/12/2005	9,0400	0,00%	8,9400	9,1800	8,9400	61.940	,00
16/12/2005	9,0400	-0,66%	9,1000	9,1400	9,0000	74.485	,00
15/12/2005	9,1000	0,22%	9,1400	9,2000	9,0800	81.733	,00
14/12/2005	9,0800	-0,22%	9,2000	9,2800	9,0200	117.548	,00
13/12/2005	9,1000	1,34%	9,0000	9,2800	9,0000	242.591	,00
12/12/2005	8,9800	3,94%	8,8400	9,0000	8,8000	162.384	,00
09/12/2005	8,6400	1,89%	8,5800	8,7200	8,5000	608.535	,00
08/12/2005	8,4800	-0,93%	8,5000	8,5600	8,4400	67.425	,00
07/12/2005	8,5600	-0,70%	8,5600	8,6600	8,5600	78.593	,00
06/12/2005	8,6200	1,65%	8,4800	8,6800	8,4800	165.403	,00
05/12/2005	8,4800	-0,70%	8,5400	8,5600	8,3400	84.985	,00
02/12/2005	8,5400	3,14%	8,3200	8,6400	8,3200	167.196	,00
01/12/2005	8,2800	1,72%	8,1400	8,3000	8,1400	121.306	,00
30/11/2005	8,1400	-0,73%	8,1600	8,2400	8,1000	52.965	,00
29/11/2005	8,2000	0,00%	8,2600	8,2600	8,0800	94.793	,00
28/11/2005	8,2000	0,24%	8,2400	8,3400	8,1600	102.267	,00
25/11/2005	8,1800	0,74%	8,1200	8,3000	8,1200	124.948	,00
24/11/2005	8,1200	3,84%	7,8200	8,1400	7,8200	202.728	,00
23/11/2005	7,8200	-0,76%	7,9800	8,0000	7,7800	102.434	,00
22/11/2005	7,8800	-1,99%	8,1000	8,1000	7,7800	92.208	,00
21/11/2005	8,0400	0,00%	8,0000	8,0400	7,9200	45.710	,00
18/11/2005	8,0400	0,00%	8,0800	8,1000	7,9800	106.573	,00
17/11/2005	8,0400	1,77%	7,8600	8,0600	7,8600	201.366	,00
16/11/2005	7,9000	1,02%	7,8200	7,9000	7,7800	122.246	,00
15/11/2005	7,8200	-0,51%	7,8600	7,8800	7,7800	54.230	,00
14/11/2005	7,8600	1,81%	7,8400	7,9200	7,7000	63.646	,00
11/11/2005	7,7200	0,00%	7,7200	7,8800	7,6800	61.816	,00
10/11/2005	7,7200	-2,28%	7,9400	7,9400	7,6800	89.900	,00
09/11/2005	7,9000	0,25%	7,8800	7,9400	7,7800	74.468	,00
08/11/2005	7,8800	-1,25%	7,9400	8,0600	7,7400	141.794	,00
07/11/2005	7,9800	1,27%	7,9200	8,0800	7,8800	108.060	,00
04/11/2005	7,8800	0,25%	7,8800	7,9200	7,8400	76.328	,00
03/11/2005	7,8600	0,77%	7,8800	7,9800	7,8200	174.067	,00
02/11/2005	7,8000	3,72%	7,5600	7,8400	7,5600	328.850	,00
01/11/2005	7,5200	1,08%	7,4000	7,5800	7,4000	137.469	,00
31/10/2005	7,4400	0,54%	7,4200	7,5000	7,4000	67.948	,00
27/10/2005	7,4000	0,27%	7,3800	7,4400	7,3400	131.952	,00
26/10/2005	7,3800	-3,40%	7,6400	7,6600	7,3400	194.600	,00
25/10/2005	7,6400	2,96%	7,5000	7,7400	7,4000	247.198	,00
24/10/2005	7,4200	-1,07%	7,5000	7,5000	7,2800	183.372	,00
21/10/2005	7,5000	-1,06%	7,5800	7,7400	7,4200	195.789	,00
20/10/2005	7,5800	-0,92%	7,7300	7,8200	7,5300	1.012.059	,00
19/10/2005	7,6500	-1,03%	7,7800	7,7800	7,6100	200.711	,00
18/10/2005	7,7300	-1,28%	7,8300	7,8900	7,7200	275.602	,00
17/10/2005	7,8300	2,35%	7,6500	7,8900	7,6500	227.419	,00
14/10/2005	7,6500	0,00%	7,6500	7,7500	7,6300	487.228	,00
13/10/2005	7,6500	0,26%	7,6000	7,8300	7,6000	269.271	,00
12/10/2005	7,6300	-1,55%	7,7300	7,9000	7,5600	741.119	,00
11/10/2005	7,7500	-0,90%	7,8200	7,8700	7,7200	248.052	,00
10/10/2005	7,8200	-0,89%	8,0200	8,0400	7,8000	59.293	,00
07/10/2005	7,8900	-1,87%	8,0900	8,1400	7,8500	6.198.564	,00
06/10/2005	8,0400	-0,37%	8,0700	8,0700	7,9900	130.834	,00
05/10/2005	8,0700	-2,89%	8,2600	8,2900	8,0000	129.026	,00
04/10/2005	8,3100	0,00%	8,3100	8,4300	8,2600	69.100	,00
03/10/2005	8,3100	4,66%	7,9900	8,3300	7,9900	207.281	,00
30/9/2005	7,9400	1,40%	7,9000	7,9500	7,8700	69.206	,00
29/9/2005	7,8300	-0,89%	7,9700	7,9700	7,8200	31.906	,00
28/9/2005	7,9000	2,60%	7,7200	7,9000	7,6800	102.335	,00
27/9/2005	7,7000	-1,03%	7,7800	7,8700	7,6500	57.441	,00
26/9/2005	7,7800	2,91%	7,6300	7,8000	7,5300	91.748	,00
23/9/2005	7,5600	2,30%	7,4400	7,5800	7,3900	208.572	,00
22/9/2005	7,3900	-1,86%	7,5300	7,5600	7,3800	36.609	,00
21/9/2005	7,5300	-0,26%	7,6000	7,6500	7,5300	67.243	,00
20/9/2005	7,5500	0,27%	7,5600	7,6100	7,5100	45.659	,00
19/9/2005	7,5300	0,67%	7,4800	7,5600	7,4600	75.346	,00
16/9/2005	7,4800	0,00%	7,4400	7,5100	7,4100	89.005	,00
15/9/2005	7,4800	0,94%	7,4100	7,5300	7,4100	48.697	,00
14/9/2005	7,4100	-1,59%	7,5600	7,5600	7,3800	40.641	,00
13/9/2005	7,5300	0,67%	7,4400	7,5800	7,4400	123.260	,00
12/9/2005	7,4800	4,47%	7,2100	7,5100	7,2100	153.988	,00
09/9/2005	7,1600	-1,10%	7,2200	7,2400	7,1200	95.423	,00
08/9/2005	7,2400	-2,03%	7,3600	7,4100	7,2100	127.493	,00
07/9/2005	7,3900	-0,67%	7,4400	7,5100	7,3800	58.944	,00
06/9/2005	7,4400	-2,11%	7,6500	7,6500	7,3900	47.097	,00
05/9/2005	7,6000	1,60%	7,6500	7,6500	7,5300	69.015	,00
02/9/2005	7,4800	0,00%	7,5300	7,5600	7,4800	109.534	,00
01/9/2005	7,4800	1,91%	7,3400	7,5100	7,3400	86.322	,00
31/8/2005	7,3400	0,96%	7,3100	7,3800	7,2900	75.870	,00
30/8/2005	7,2700	1,82%	7,1400	7,2900	7,1200	113.059	,00
29/8/2005	7,1400	0,56%	7,0200	7,1700	7,0200	142.192	,00
26/8/2005	7,1000	2,16%	7,0200	7,1600	6,9500	178.665	,00
25/8/2005	6,9500	-0,29%	6,9000	7,0200	6,8500	73.248	,00
24/8/2005	6,9700	-1,83%	7,1000	7,1000	6,9300	39.055	,00
23/8/2005	7,1000	3,35%	6,8700	7,1200	6,8300	176.424	,00
22/8/2005	6,8700	-1,86%	7,0000	7,0000	6,8500	39.525	,00
19/8/2005	7,0000	-0,57%	7,0500	7,1200	6,9300	68.241	,00
18/8/2005	7,0400	2,77%	6,8500	7,0500	6,7800	120.751	,00
17/8/2005	6,8500	-1,44%	6,7300	6,9300	6,7300	65.247	,00
16/8/2005	6,9500	-0,71%	7,0000	7,0200	6,9300	36.414	,00
12/8/2005	7,0000	-1,69%	7,0500	7,0900	6,9900	30.925	,00
11/8/2005	7,1200	-0,70%	7,1400	7,1400	7,0000	42.587	,00
10/8/2005	7,1700	0,14%	7,1400	7,1900	7,1400	49.671	,00
09/8/2005	7,1600	1,27%	7,0700	7,1700	7,0500	93.448	,00
08/8/2005	7,0700	-0,98%	7,1900	7,2200	7,0500	90.626	,00
05/8/2005	7,1400	0,56%	7,1400	7,1700	7,0000	160.557	,00
04/8/2005	7,1000	-0,98%	7,2200	7,2200	6,9300	1.673.118	,00
03/8/2005	7,1700	0,70%	7,1600	7,2200	7,1200	222.858	,00
02/8/2005	7,1200	1,71%	6,9700	7,1200	6,9300	171.779	,00
01/8/2005	7,0000	1,45%	7,0000	7,0700	6,9500	214.310	,00
29/7/2005	6,9000	-1,71%	7,0400	7,0500	6,8300	163.763	,00
28/7/2005	7,0200	1,01%	6,9500	7,0500	6,8700	131.992	,00
27/7/2005	6,9500	1,16%	6,8500	7,0000	6,8200	191.485	,00
26/7/2005	6,8700	2,54%	6,7000	6,8800	6,6600	253.682	,00
25/7/2005	6,7000	1,82%	6,5800	6,7600	6,5800	173.404	,00
22/7/2005	6,5800	1,86%	6,4400	6,5800	6,4400	81.313	,00
21/7/2005	6,4600	4,70%	6,3100	6,4900	6,2700	251.734	,00
20/7/2005	6,1700	-1,12%	6,2400	6,2900	6,1500	56.479	,00
19/7/2005	6,2400	1,63%	6,1500	6,2700	6,1200	102.747	,00
18/7/2005	6,1400	1,82%	6,0300	6,1900	6,0300	43.107	,00
15/7/2005	6,0300	-0,33%	6,0500	6,1200	6,0200	51.400	,00
14/7/2005	6,0500	0,00%	6,0200	6,1000	6,0200	28.473	,00
13/7/2005	6,0500	-1,47%	6,1200	6,1700	6,0300	27.294	,00
12/7/2005	6,1400	-0,97%	6,2000	6,2900	6,1000	52.419	,00
11/7/2005	6,2000	3,85%	6,0800	6,2700	6,0500	120.097	,00
08/7/2005	5,9700	0,00%	5,9700	6,1000	5,9500	40.309	,00
07/7/2005	5,9700	-2,13%	6,1000	6,1000	5,8000	103.681	,00
06/7/2005	6,1000	-1,13%	6,2200	6,2200	6,0800	63.394	,00
05/7/2005	6,1700	-0,48%	6,1700	6,2200	6,1400	48.957	,00
04/7/2005	6,2000	-0,32%	6,2200	6,2900	6,1400	31.956	,00
01/7/2005	6,2200	-0,80%	6,2700	6,3600	6,2000	135.772	,00
30/6/2005	6,2700	4,50%	6,0500	6,3400	5,9800	395.534	,00
29/6/2005	6,0000	-1,15%	6,0700	6,0800	5,9800	309.528	,00
28/6/2005	6,0700	2,36%	5,9300	6,0800	5,8800	264.672	,00
27/6/2005	5,9300	0,00%	5,9300	5,9700	5,9000	105.489	,00
24/6/2005	5,9300	-0,34%	5,9100	5,9500	5,8600	82.256	,00
23/6/2005	5,9500	1,71%	5,8500	5,9700	5,8500	159.479	,00
22/6/2005	5,8500	0,69%	5,8300	5,8800	5,7600	59.349	,00
21/6/2005	5,8100	-2,68%	5,9500	5,9500	5,8000	55.300	,00
17/6/2005	5,9700	0,67%	5,9300	6,0300	5,9300	260.178	,00
16/6/2005	5,9300	2,07%	5,8500	5,9700	5,7800	173.575	,00
15/6/2005	5,8100	0,87%	5,7600	5,8300	5,7300	107.663	,00
14/6/2005	5,7600	-1,54%	5,9100	5,9300	5,7100	115.256	,00
13/6/2005	5,8500	-1,35%	5,9300	5,9300	5,8100	144.794	,00
10/6/2005	5,9300	2,07%	5,8000	5,9700	5,7300	670.186	,00
09/6/2005	5,8100	-1,69%	5,9300	5,9300	5,8000	160.712	,00
08/6/2005	5,9100	0,00%	5,9000	6,0000	5,9000	180.812	,00
07/6/2005	5,9100	-1,99%	6,0300	6,0700	5,9000	167.044	,00
06/6/2005	6,0300	-0,33%	6,0500	6,1200	5,9700	199.591	,00
03/6/2005	6,0500	0,00%	6,0500	6,1000	6,0200	212.032	,00
02/6/2005	6,0500	1,34%	5,9700	6,1000	5,9500	136.151	,00
01/6/2005	5,9700	2,05%	5,8300	5,9800	5,8300	106.011	,00
31/5/2005	5,8500	-1,68%	5,9300	5,9500	5,8100	712.862	,00
30/5/2005	5,9500	3,30%	5,7600	5,9800	5,7100	226.709	,00
27/5/2005	5,7600	0,00%	5,7800	5,8600	5,7100	181.284	,00
26/5/2005	5,7600	0,00%	5,7800	5,8100	5,7300	125.078	,00
25/5/2005	5,7600	0,00%	5,6300	5,7800	5,6300	198.226	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	8.408
MTLN	44,1600	3,66 %	1,5600	286.291
ΜΕΒΑ	9,1000	3,41 %	0,3000	46.188
ΕΛΧΑ	3,2300	3,19 %	0,1000	147.201
ΦΡΙΓΟ	0,5000	2,46 %	0,0120	23.620
ΙΛΥΔΑ	5,6400	2,17 %	0,1200	19.209
OPTIMA	8,1200	2,14 %	0,1700	120.414
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6700	-5,31 %	-0,4300	13.386.305
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
ONYX	2,2400	-3,45 %	-0,0800	166.594
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΣΠΕΙΣ	7,3600	-2,65 %	-0,2000	1.120
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΙΑΤΡ	1,8500	-2,63 %	-0,0500	18.397
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
ΟΛΥΜΠ	2,3000	-2,13 %	-0,0500	3.336
ΕΛΣΤΡ	2,4500	-2,00 %	-0,0500	5.586

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6700	-5,31 %	-0,4300	101.360.197
ΠΕΙΡ	6,7040	-1,82 %	-0,1240	23.720.721
ΕΥΡΩΒ	3,2980	-1,35 %	-0,0450	16.314.807
ΕΤΕ	12,6900	0,08 %	0,0100	15.470.478
MTLN	44,1600	3,66 %	1,5600	12.512.862
ΑΛΦΑ	3,4420	-0,95 %	-0,0330	12.081.317
ΜΠΕΛΑ	27,5600	0,15 %	0,0400	6.630.682
ΟΠΑΠ	18,2100	0,55 %	0,1000	3.811.782
BOCHGR	7,9400	-1,98 %	-0,1600	2.885.756
ΔΕΗ	15,1900	-0,07 %	-0,0100	2.762.592

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6700	-5,31 %	13.386.305	101,36εκ.
ΕΥΡΩΒ	3,2980	-1,35 %	4.985.668	16,31εκ.
ΠΕΙΡ	6,7040	-1,82 %	3.550.377	23,72εκ.
ΑΛΦΑ	3,4420	-0,95 %	3.526.317	12,08εκ.
ΙΝΛΟΤ	1,1140	-0,89 %	1.358.492	1,51εκ.
ΕΤΕ	12,6900	0,08 %	1.224.308	15,47εκ.
CREDIA	1,4620	0,00 %	376.646	546,3χιλ.
BOCHGR	7,9400	-1,98 %	361.961	2,89εκ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534
MTLN	44,1600	3,66 %	286.291	12,51εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6700	-5,31 %	13.386.305	4,38 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1000	3,41 %	46.188	0,44 %
EIS	1,6900	-1,97 %	66.410	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	69.982	0,41 %
ΣΠΙ	0,6020	-0,33 %	33.045	0,31 %
ΕΚΤΕΡ	3,0900	0,98 %	80.469	0,30 %
ΠΕΙΡ	6,7040	-1,82 %	3.550.377	0,28 %
ONYX	2,2400	-3,45 %	166.594	0,24 %
ΡΕΒΟΙΛ	1,7100	2,09 %	47.484	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7200	4,35 %	8.408	7,25 %
ΙΑΤΡ	1,8500	-2,63 %	18.397	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4030	-0,98 %	95.090	5,90 %
ΔΡΟΜΕ	0,3350	0,90 %	1.746	5,42 %
ΕΛΧΑ	3,2300	3,19 %	147.201	4,79 %
ΑΤΕΚ	1,6600	-0,60 %	1.495	4,79 %
EIS	1,6900	-1,97 %	66.410	4,64 %
ΕΥΡΩΒ	3,2980	-1,35 %	4.985.668	4,49 %
ΣΕΝΤΡ	0,3280	-2,96 %	2.977	4,44 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%