Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,7700 €

-0,0300 (-0,79%)

Άνοιγμα 3,8000
Υψηλό 3,8000
Χαμηλό 3,7700

Όγκος 15.007
Τζίρος 56.772 €
Πράξεις 340

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/8/2006	138,6000	0,00%	139,2000	139,8000	137,4000	7.901	,00
03/8/2006	138,6000	1,54%	136,5000	139,2000	136,2000	41.066	,00
02/8/2006	136,5000	-1,30%	137,4000	138,3000	136,2000	5.814	,00
01/8/2006	138,3000	-0,22%	138,6000	138,9000	138,0000	3.894	,00
31/7/2006	138,6000	0,22%	138,3000	139,2000	136,5000	34.883	,00
28/7/2006	138,3000	0,00%	138,3000	139,2000	137,4000	28.100	,00
27/7/2006	138,3000	0,66%	137,4000	139,2000	137,4000	8.631	,00
26/7/2006	137,4000	-0,22%	137,7000	138,3000	136,2000	8.988	,00
25/7/2006	137,7000	2,23%	134,7000	137,7000	134,7000	35.395	,00
24/7/2006	134,7000	0,22%	135,0000	135,9000	133,5000	4.250	,00
21/7/2006	134,4000	-0,67%	135,3000	135,3000	132,9000	2.036	,00
20/7/2006	135,3000	0,89%	134,1000	135,3000	134,1000	18.067	,00
19/7/2006	134,1000	1,82%	133,8000	135,3000	132,3000	10.300	,00
18/7/2006	131,7000	-1,35%	130,8000	132,9000	130,5000	8.464	,00
17/7/2006	133,5000	-1,98%	136,2000	136,2000	130,2000	8.892	,00
14/7/2006	136,2000	-0,66%	135,3000	136,2000	134,1000	39.330	,00
13/7/2006	137,1000	-1,51%	135,0000	137,7000	135,0000	4.482	,00
12/7/2006	139,2000	0,00%	141,0000	141,0000	138,3000	6.821	,00
11/7/2006	139,2000	0,22%	137,7000	139,8000	137,4000	4.358	,00
10/7/2006	138,9000	0,00%	138,9000	139,2000	137,7000	2.055	,00
07/7/2006	138,9000	0,43%	138,3000	141,3000	137,7000	28.743	,00
06/7/2006	138,3000	0,22%	138,0000	138,3000	136,5000	5.690	,00
05/7/2006	138,0000	1,10%	134,4000	138,3000	134,1000	14.746	,00
04/7/2006	136,5000	0,89%	135,3000	136,5000	135,0000	2.543	,00
03/7/2006	135,3000	0,45%	137,1000	137,1000	134,4000	27.961	,00
30/6/2006	134,7000	-0,44%	135,3000	136,5000	134,7000	32.261	,00
29/6/2006	135,3000	0,00%	135,3000	136,5000	134,1000	8.158	,00
28/6/2006	135,3000	-1,31%	136,2000	136,2000	133,8000	29.390	,00
27/6/2006	137,1000	-1,08%	137,4000	138,3000	136,2000	10.020	,00
26/6/2006	138,6000	-0,22%	138,6000	138,9000	138,3000	1.682	,00
23/6/2006	138,9000	-0,43%	139,2000	139,8000	138,0000	4.515	,00
22/6/2006	139,5000	0,43%	144,3000	144,3000	139,2000	26.397	,00
21/6/2006	138,9000	-0,22%	139,8000	142,2000	138,3000	4.093	,00
20/6/2006	139,2000	-1,69%	140,7000	140,7000	138,6000	4.691	,00
19/6/2006	141,6000	3,74%	135,6000	141,9000	135,6000	5.967	,00
16/6/2006	136,5000	0,00%	137,7000	138,3000	134,4000	43.071	,00
15/6/2006	136,5000	4,12%	132,0000	136,5000	132,0000	13.975	,00
14/6/2006	131,1000	-2,24%	134,1000	135,3000	129,9000	15.354	,00
13/6/2006	134,1000	-2,40%	134,1000	134,1000	129,0000	50.058	,00
09/6/2006	137,4000	0,88%	136,5000	138,6000	135,9000	10.134	,00
08/6/2006	136,2000	-0,22%	129,0000	136,2000	128,1000	20.408	,00
07/6/2006	136,5000	-0,66%	137,4000	137,4000	131,4000	23.726	,00
06/6/2006	137,4000	-4,78%	142,2000	142,2000	137,4000	20.133	,00
05/6/2006	144,3000	-0,82%	145,5000	145,5000	143,7000	8.427	,00
02/6/2006	145,5000	0,00%	145,5000	147,0000	141,9000	13.266	,00
01/6/2006	145,5000	1,89%	142,2000	145,5000	140,1000	211.532	,00
31/5/2006	142,8000	2,15%	138,0000	142,8000	134,4000	23.797	,00
30/5/2006	139,8000	-2,71%	143,7000	144,3000	138,6000	131.450	,00
29/5/2006	143,7000	5,27%	138,0000	143,7000	138,0000	17.281	,00
26/5/2006	136,5000	5,81%	133,2000	137,4000	131,1000	38.565	,00
25/5/2006	129,0000	-0,92%	130,2000	130,2000	127,8000	43.741	,00
24/5/2006	130,2000	-1,14%	132,9000	132,9000	128,4000	27.894	,00
23/5/2006	131,7000	-0,68%	132,6000	134,7000	127,2000	76.085	,00
22/5/2006	132,6000	-2,21%	135,6000	135,6000	131,1000	71.229	,00
19/5/2006	135,6000	-0,22%	135,9000	139,8000	134,1000	83.114	,00
18/5/2006	135,9000	-4,43%	140,1000	141,0000	134,7000	100.191	,00
17/5/2006	142,2000	-2,87%	146,4000	151,8000	141,0000	21.563	,00
16/5/2006	146,4000	-0,81%	147,9000	147,9000	145,5000	2.628.282	,00
15/5/2006	147,6000	-1,99%	150,6000	150,6000	146,4000	16.806	,00
12/5/2006	150,6000	0,00%	150,6000	150,6000	148,5000	24.119	,00
11/5/2006	150,6000	0,00%	150,6000	153,6000	150,0000	76.309	,00
10/5/2006	150,6000	0,40%	150,0000	150,6000	148,8000	16.671	,00
09/5/2006	150,0000	-1,19%	151,5000	151,8000	149,4000	6.347	,00
08/5/2006	151,8000	1,00%	150,3000	151,8000	147,6000	16.211	,00
05/5/2006	150,3000	0,00%	150,3000	150,6000	149,1000	26.117	,00
04/5/2006	150,3000	0,80%	149,1000	150,6000	149,1000	8.570	,00
03/5/2006	149,1000	0,00%	149,1000	150,6000	147,6000	11.622	,00
02/5/2006	149,1000	2,47%	145,5000	150,0000	145,5000	10.462	,00
28/4/2006	145,5000	0,00%	145,5000	145,5000	144,0000	24.461	,00
27/4/2006	145,5000	0,41%	144,3000	145,5000	143,1000	22.712	,00
26/4/2006	144,9000	0,42%	142,8000	146,4000	142,8000	9.192	,00
25/4/2006	144,3000	-0,82%	142,8000	144,3000	141,0000	9.819	,00
20/4/2006	145,5000	0,00%	145,5000	145,8000	144,6000	14.331	,00
19/4/2006	145,5000	0,00%	145,5000	147,0000	144,0000	8.670	,00
18/4/2006	145,5000	0,00%	145,5000	146,1000	144,6000	8.490	,00
13/4/2006	145,5000	0,41%	146,1000	146,7000	144,9000	31.651	,00
12/4/2006	144,9000	-2,82%	147,9000	147,9000	144,3000	18.134	,00
11/4/2006	149,1000	-0,60%	150,0000	150,6000	148,5000	9.828	,00
10/4/2006	150,0000	-0,40%	150,6000	151,5000	148,5000	20.323	,00
07/4/2006	150,6000	3,93%	145,5000	150,6000	145,2000	64.385	,00
06/4/2006	144,9000	2,77%	141,0000	144,9000	141,0000	40.029	,00
05/4/2006	141,0000	0,00%	141,0000	141,3000	140,4000	35.381	,00
04/4/2006	141,0000	-1,05%	142,5000	144,6000	141,0000	19.201	,00
03/4/2006	142,5000	0,64%	141,9000	144,9000	141,9000	30.184	,00
31/3/2006	141,6000	4,19%	136,2000	142,2000	135,9000	20.012	,00
30/3/2006	135,9000	0,00%	136,2000	137,4000	135,0000	29.855	,00
29/3/2006	135,9000	0,22%	136,2000	136,5000	134,7000	5.684	,00
28/3/2006	135,6000	-1,31%	137,4000	139,2000	134,1000	14.054	,00
27/3/2006	137,4000	-3,38%	142,2000	142,8000	137,4000	19.478	,00
24/3/2006	142,2000	-0,42%	142,8000	143,1000	140,7000	18.426	,00
23/3/2006	142,8000	1,93%	141,0000	143,7000	141,0000	28.946	,00
22/3/2006	140,1000	-0,64%	141,0000	141,9000	140,1000	16.228	,00
21/3/2006	141,0000	0,21%	141,3000	141,6000	140,1000	25.693	,00
20/3/2006	140,7000	2,18%	138,9000	142,5000	138,9000	57.177	,00
17/3/2006	137,7000	-4,18%	143,7000	143,7000	137,4000	88.506	,00
16/3/2006	143,7000	8,62%	134,1000	145,5000	134,1000	67.708	,00
15/3/2006	132,3000	2,08%	131,7000	132,9000	130,2000	11.986	,00
14/3/2006	129,6000	0,00%	129,6000	131,1000	129,3000	27.884	,00
13/3/2006	129,6000	0,47%	129,3000	131,1000	128,7000	16.440	,00
10/3/2006	129,0000	3,37%	124,8000	129,3000	124,8000	21.021	,00
09/3/2006	124,8000	2,21%	123,9000	126,0000	123,9000	42.544	,00
08/3/2006	122,1000	0,00%	122,1000	123,3000	119,7000	35.092	,00
07/3/2006	122,1000	-0,49%	120,9000	123,9000	120,6000	42.306	,00
03/3/2006	122,7000	1,24%	120,9000	124,5000	120,9000	10.507	,00
02/3/2006	121,2000	0,25%	120,9000	122,7000	119,7000	35.312	,00
01/3/2006	120,9000	-0,74%	121,8000	122,1000	119,4000	50.511	,00
28/2/2006	121,8000	-1,22%	123,3000	123,3000	121,2000	34.788	,00
27/2/2006	123,3000	-0,24%	123,6000	124,5000	121,5000	16.367	,00
24/2/2006	123,6000	0,24%	123,3000	124,2000	122,4000	15.408	,00
23/2/2006	123,3000	-1,44%	125,1000	126,3000	123,3000	5.380	,00
22/2/2006	125,1000	0,48%	124,5000	125,4000	124,2000	27.051	,00
21/2/2006	124,5000	0,24%	124,2000	125,1000	123,9000	10.212	,00
20/2/2006	124,2000	1,22%	122,4000	124,5000	122,4000	11.001	,00
17/2/2006	122,7000	-0,73%	124,2000	124,2000	122,7000	9.017	,00
16/2/2006	123,6000	0,73%	122,1000	123,6000	122,1000	20.572	,00
15/2/2006	122,7000	0,49%	122,1000	123,6000	121,2000	38.110	,00
14/2/2006	122,1000	0,99%	120,9000	122,1000	119,4000	50.028	,00
13/2/2006	120,9000	-2,66%	124,2000	124,2000	120,3000	14.353	,00
10/2/2006	124,2000	-2,36%	127,2000	127,2000	123,3000	19.436	,00
09/2/2006	127,2000	0,95%	126,0000	127,2000	125,1000	31.531	,00
08/2/2006	126,0000	1,94%	124,2000	126,0000	122,7000	126.458	,00
07/2/2006	123,6000	1,23%	122,1000	124,8000	120,6000	15.784	,00
06/2/2006	122,1000	2,52%	120,3000	122,4000	119,7000	22.782	,00
03/2/2006	119,1000	-1,98%	124,2000	124,8000	118,8000	72.395	,00
02/2/2006	121,5000	4,38%	116,4000	122,7000	116,4000	134.396	,00
01/2/2006	116,4000	0,52%	115,8000	117,3000	114,9000	118.774	,00
31/1/2006	115,8000	0,78%	116,1000	118,2000	115,8000	19.259	,00
30/1/2006	114,9000	2,68%	113,1000	116,4000	112,5000	42.962	,00
27/1/2006	111,9000	1,63%	111,9000	112,2000	108,3000	62.481	,00
26/1/2006	110,1000	-1,61%	111,9000	112,8000	109,8000	54.614	,00
25/1/2006	111,9000	-1,32%	113,4000	113,7000	111,9000	22.840	,00
24/1/2006	113,4000	1,34%	112,8000	114,9000	112,5000	44.520	,00
23/1/2006	111,9000	0,00%	107,7000	111,9000	107,7000	45.825	,00
20/1/2006	111,9000	2,19%	109,2000	111,9000	108,6000	30.469	,00
19/1/2006	109,5000	0,00%	109,5000	110,7000	108,9000	15.364	,00
18/1/2006	109,5000	-1,88%	109,8000	110,1000	109,2000	7.960	,00
17/1/2006	111,6000	-0,27%	111,9000	112,5000	111,6000	12.451	,00
16/1/2006	111,9000	0,81%	111,0000	111,9000	110,7000	19.100	,00
13/1/2006	111,0000	-0,80%	111,9000	111,9000	110,7000	3.982	,00
12/1/2006	111,9000	2,47%	109,2000	111,9000	109,2000	26.370	,00
11/1/2006	109,2000	0,00%	109,2000	110,1000	108,6000	30.727	,00
10/1/2006	109,2000	1,39%	106,5000	109,2000	106,5000	12.075	,00
09/1/2006	107,7000	-0,83%	108,6000	109,2000	107,4000	17.695	,00
05/1/2006	108,6000	-1,63%	110,7000	110,7000	108,0000	6.145	,00
04/1/2006	110,4000	1,10%	109,2000	111,9000	108,9000	34.096	,00
03/1/2006	109,2000	2,82%	105,3000	111,9000	105,3000	29.940	,00
02/1/2006	106,2000	-0,28%	106,2000	107,1000	105,9000	8.540	,00
30/12/2005	106,5000	0,57%	105,9000	106,8000	105,6000	9.150	,00
29/12/2005	105,9000	0,57%	105,3000	106,5000	105,3000	15.195	,00
28/12/2005	105,3000	-1,13%	103,8000	106,2000	103,8000	3.158	,00
27/12/2005	106,5000	1,14%	105,3000	109,2000	105,3000	25.832	,00
23/12/2005	105,3000	15,84%	90,9000	105,3000	90,9000	22.100	,00
22/12/2005	90,9000	-3,50%	93,6000	93,6000	90,9000	6.056	,00
21/12/2005	94,2000	-0,63%	93,6000	94,5000	93,6000	3.488	,00
20/12/2005	94,8000	1,61%	93,3000	94,8000	93,3000	9.280	,00
19/12/2005	93,3000	-1,27%	94,8000	94,8000	92,7000	3.183	,00
16/12/2005	94,5000	3,28%	91,5000	95,1000	91,5000	15.613	,00
15/12/2005	91,5000	2,35%	89,1000	91,5000	89,1000	8.599	,00
14/12/2005	89,4000	-1,32%	89,7000	90,6000	89,1000	18.282	,00
13/12/2005	90,6000	-3,21%	93,0000	93,3000	90,6000	19.122	,00
12/12/2005	93,6000	-2,19%	95,7000	95,7000	92,4000	17.110	,00
09/12/2005	95,7000	-0,62%	95,7000	96,3000	94,8000	67.540	,00
08/12/2005	96,3000	2,23%	94,2000	97,2000	94,2000	30.134	,00
07/12/2005	94,2000	-1,87%	95,4000	95,4000	93,6000	5.234	,00
06/12/2005	96,0000	-2,74%	98,7000	99,0000	95,1000	5.607	,00
05/12/2005	98,7000	3,13%	95,7000	99,9000	95,7000	10.996	,00
02/12/2005	95,7000	3,57%	92,4000	96,6000	92,4000	37.718	,00
01/12/2005	92,4000	1,65%	90,9000	93,0000	90,9000	16.233	,00
30/11/2005	90,9000	-0,33%	90,9000	91,5000	90,9000	19.748	,00
29/11/2005	91,2000	-0,65%	91,5000	91,8000	90,9000	27.352	,00
28/11/2005	91,8000	-0,65%	92,4000	92,7000	90,9000	12.528	,00
25/11/2005	92,4000	0,33%	92,1000	92,7000	90,9000	17.846	,00
24/11/2005	92,1000	-0,32%	92,1000	92,1000	91,5000	33.154	,00
23/11/2005	92,4000	-0,65%	93,0000	93,3000	91,5000	12.902	,00
22/11/2005	93,0000	2,31%	90,9000	93,6000	90,9000	64.997	,00
21/11/2005	90,9000	0,33%	90,6000	90,9000	90,0000	68.694	,00
18/11/2005	90,6000	-0,33%	90,9000	90,9000	90,0000	14.663	,00
17/11/2005	90,9000	0,00%	90,9000	90,9000	90,6000	8.922	,00
16/11/2005	90,9000	0,33%	91,5000	92,4000	90,6000	31.488	,00
15/11/2005	90,6000	0,67%	90,0000	90,9000	89,1000	35.933	,00
14/11/2005	90,0000	0,00%	90,0000	90,0000	89,1000	44.482	,00
11/11/2005	90,0000	1,01%	89,1000	90,0000	88,8000	53.079	,00
10/11/2005	89,1000	0,34%	88,8000	89,1000	88,2000	16.780	,00
09/11/2005	88,8000	0,34%	88,5000	89,1000	88,5000	5.278	,00
08/11/2005	88,5000	0,00%	88,2000	88,5000	88,2000	1.797	,00
07/11/2005	88,5000	0,00%	88,2000	88,5000	88,2000	2.967	,00
04/11/2005	88,5000	-0,67%	89,1000	89,1000	88,2000	2.488	,00
03/11/2005	89,1000	0,00%	89,1000	89,1000	87,9000	1.565	,00
02/11/2005	89,1000	0,68%	88,2000	89,1000	88,2000	4.161	,00
01/11/2005	88,5000	-1,01%	89,4000	89,4000	88,2000	8.939	,00
31/10/2005	89,4000	-0,33%	89,4000	90,0000	89,4000	5.310	,00
27/10/2005	89,7000	0,00%	89,7000	89,7000	89,4000	4.486	,00
26/10/2005	89,7000	-0,33%	89,4000	90,0000	89,4000	3.070	,00
25/10/2005	90,0000	0,67%	89,7000	90,0000	89,7000	8.957	,00
24/10/2005	89,4000	-0,33%	89,7000	89,7000	89,4000	6.741	,00
21/10/2005	89,7000	-0,33%	90,0000	90,0000	89,4000	3.287	,00
20/10/2005	90,0000	0,67%	89,1000	90,0000	89,1000	33.443	,00
19/10/2005	89,4000	0,00%	89,1000	89,4000	88,8000	5.963	,00
18/10/2005	89,4000	0,00%	89,1000	89,4000	89,1000	3.135	,00
17/10/2005	89,4000	-0,67%	90,0000	90,0000	89,4000	4.752	,00
14/10/2005	90,0000	0,00%	90,0000	90,0000	89,7000	2.323	,00
13/10/2005	90,0000	0,00%	90,0000	90,0000	90,0000	3.427	,00
12/10/2005	90,0000	0,00%	89,4000	90,0000	89,4000	2.725	,00
11/10/2005	90,0000	0,00%	89,1000	90,0000	89,1000	72.953	,00
10/10/2005	90,0000	0,00%	89,4000	90,0000	89,4000	12.365	,00
07/10/2005	90,0000	0,00%	89,7000	90,0000	89,7000	3.312	,00
06/10/2005	90,0000	0,00%	90,0000	90,0000	89,1000	17.266	,00
05/10/2005	90,0000	0,00%	90,0000	90,6000	90,0000	11.046	,00
04/10/2005	90,0000	-1,64%	91,5000	92,1000	90,0000	55.518	,00
03/10/2005	91,5000	2,69%	89,1000	91,8000	89,1000	58.126	,00
30/9/2005	89,1000	1,02%	88,5000	90,0000	88,2000	8.263	,00
29/9/2005	88,2000	-1,01%	87,9000	89,1000	87,3000	7.404	,00
28/9/2005	89,1000	-0,67%	90,0000	90,6000	87,9000	25.643	,00
27/9/2005	89,7000	0,67%	89,4000	90,0000	89,1000	9.925	,00
26/9/2005	89,1000	0,00%	89,1000	89,1000	88,5000	2.735	,00
23/9/2005	89,1000	-0,34%	87,6000	89,7000	87,6000	3.216	,00
22/9/2005	89,4000	-0,67%	89,7000	90,0000	89,1000	4.549	,00
21/9/2005	90,0000	0,33%	89,7000	90,0000	89,1000	4.551	,00
20/9/2005	89,7000	0,00%	89,4000	89,7000	89,4000	3.771	,00
19/9/2005	89,7000	0,00%	89,7000	90,0000	89,1000	3.595	,00
16/9/2005	89,7000	0,34%	90,0000	90,0000	89,1000	1.417	,00
15/9/2005	89,4000	-0,67%	90,0000	90,6000	89,1000	4.649	,00
14/9/2005	90,0000	0,00%	90,0000	90,6000	90,0000	3.905	,00
13/9/2005	90,0000	0,00%	90,0000	90,9000	89,4000	3.108	,00
12/9/2005	90,0000	-0,99%	90,0000	90,0000	89,1000	10.930	,00
09/9/2005	90,9000	0,00%	90,0000	91,8000	90,0000	17.848	,00
08/9/2005	90,9000	1,34%	90,0000	90,9000	90,0000	18.325	,00
07/9/2005	89,7000	-0,33%	89,7000	90,0000	89,4000	3.107	,00
06/9/2005	90,0000	-0,99%	91,2000	91,2000	89,4000	12.712	,00
05/9/2005	90,9000	0,00%	90,9000	91,5000	90,9000	4.562	,00
02/9/2005	90,9000	1,68%	85,2000	94,5000	85,2000	12.133	,00
01/9/2005	89,4000	2,41%	87,3000	89,7000	87,3000	8.450	,00
31/8/2005	87,3000	2,46%	85,8000	87,6000	85,8000	8.678	,00
30/8/2005	85,2000	2,16%	83,4000	85,8000	83,4000	9.381	,00
29/8/2005	83,4000	-2,46%	84,9000	84,9000	83,1000	1.435	,00
26/8/2005	85,5000	-0,35%	86,1000	86,4000	84,9000	2.852	,00
25/8/2005	85,8000	0,00%	85,2000	86,1000	84,9000	9.111	,00
24/8/2005	85,8000	1,78%	84,6000	86,4000	84,3000	7.469	,00
23/8/2005	84,3000	1,08%	83,1000	84,3000	82,5000	9.755	,00
22/8/2005	83,4000	-1,07%	84,3000	84,6000	83,4000	8.420	,00
19/8/2005	84,3000	0,00%	84,3000	84,9000	83,4000	4.788	,00
18/8/2005	84,3000	-0,71%	84,9000	85,5000	84,3000	2.558	,00
17/8/2005	84,9000	-1,05%	85,5000	85,8000	84,9000	8.127	,00
16/8/2005	85,8000	-1,72%	87,3000	88,2000	85,2000	52.000	,00
12/8/2005	87,3000	1,04%	86,4000	87,3000	85,8000	22.312	,00
11/8/2005	86,4000	3,23%	84,6000	87,3000	84,0000	40.710	,00
10/8/2005	83,7000	6,90%	79,5000	85,2000	79,5000	314.487	,00
09/8/2005	78,3000	1,16%	77,4000	78,6000	76,8000	14.963	,00
08/8/2005	77,4000	2,38%	75,6000	77,7000	75,6000	7.821	,00
05/8/2005	75,6000	-0,79%	76,2000	76,2000	75,6000	1.860	,00
04/8/2005	76,2000	0,00%	76,2000	76,2000	76,2000	3.023	,00
03/8/2005	76,2000	-0,39%	76,2000	76,5000	76,2000	2.177	,00
02/8/2005	76,5000	0,00%	76,5000	76,8000	76,2000	1.294	,00
01/8/2005	76,5000	-1,92%	77,4000	77,4000	76,2000	1.911	,00
29/7/2005	78,0000	0,00%	78,0000	78,0000	76,8000	3.634	,00
28/7/2005	78,0000	-0,38%	78,0000	78,3000	78,0000	1.423	,00
27/7/2005	78,3000	0,77%	77,4000	78,3000	77,4000	1.972	,00
26/7/2005	77,7000	-0,77%	77,7000	78,0000	77,1000	6.314	,00
25/7/2005	78,3000	0,38%	79,2000	79,2000	76,5000	3.781	,00
22/7/2005	78,0000	-2,26%	79,8000	79,8000	77,7000	6.314	,00
21/7/2005	79,8000	0,38%	79,5000	80,1000	79,5000	4.673	,00
20/7/2005	79,5000	0,38%	79,2000	82,2000	79,2000	9.138	,00
19/7/2005	79,2000	9,09%	75,0000	79,8000	75,0000	10.697	,00
18/7/2005	72,6000	2,11%	71,1000	72,6000	71,1000	4.155	,00
15/7/2005	71,1000	1,28%	70,2000	71,7000	69,9000	3.911	,00
14/7/2005	70,2000	0,43%	69,6000	70,5000	69,6000	28.754	,00
13/7/2005	69,9000	0,00%	69,6000	69,9000	69,6000	13.083	,00
12/7/2005	69,9000	0,00%	69,6000	69,9000	69,6000	2.199	,00
11/7/2005	69,9000	0,00%	69,9000	70,2000	69,6000	3.083	,00
08/7/2005	69,9000	0,43%	69,6000	69,9000	69,6000	3.520	,00
07/7/2005	69,6000	-0,43%	69,9000	70,2000	69,3000	96.969	,00
06/7/2005	69,9000	-0,43%	69,9000	70,2000	69,6000	25.372	,00
05/7/2005	70,2000	0,00%	69,0000	70,2000	69,0000	8.142	,00
04/7/2005	70,2000	0,00%	69,9000	71,1000	69,6000	31.814	,00
01/7/2005	70,2000	-0,43%	69,9000	70,5000	69,6000	1.165	,00
30/6/2005	70,5000	0,86%	69,9000	70,5000	69,6000	29.246	,00
29/6/2005	69,9000	0,00%	70,2000	70,5000	69,6000	5.203	,00
28/6/2005	69,9000	0,43%	69,3000	69,9000	69,3000	5.831	,00
27/6/2005	69,6000	0,00%	69,6000	69,6000	69,0000	5.624	,00
24/6/2005	69,6000	0,00%	69,6000	69,6000	69,0000	4.326	,00
23/6/2005	69,6000	0,43%	69,6000	69,6000	68,7000	6.714	,00
22/6/2005	69,3000	-0,43%	69,0000	69,9000	69,0000	6.628	,00
21/6/2005	69,6000	0,00%	69,3000	69,6000	69,0000	5.537	,00
17/6/2005	69,6000	0,00%	69,6000	69,9000	69,3000	5.211	,00
16/6/2005	69,6000	-0,85%	69,6000	69,9000	69,6000	24.487	,00
15/6/2005	70,2000	0,86%	69,9000	70,2000	68,7000	9.054	,00
14/6/2005	69,6000	1,31%	70,2000	70,2000	69,0000	6.494	,00
13/6/2005	68,7000	1,78%	67,5000	68,7000	67,2000	6.472	,00
10/6/2005	67,5000	-0,44%	67,5000	67,8000	66,9000	5.329	,00
09/6/2005	67,8000	-0,44%	67,5000	68,1000	67,5000	4.583	,00
08/6/2005	68,1000	0,00%	68,1000	68,1000	67,8000	4.331	,00
07/6/2005	68,1000	0,00%	67,8000	68,1000	67,5000	4.506	,00
06/6/2005	68,1000	2,71%	66,3000	68,1000	66,3000	47.895	,00
03/6/2005	66,3000	0,45%	66,3000	66,3000	66,0000	9.190	,00
02/6/2005	66,0000	0,46%	66,0000	66,3000	64,8000	4.254	,00
01/6/2005	65,7000	0,92%	65,1000	66,0000	64,8000	7.503	,00
31/5/2005	65,1000	-1,36%	65,7000	66,0000	65,1000	6.243	,00
30/5/2005	66,0000	-0,45%	65,7000	66,6000	65,7000	4.777	,00
27/5/2005	66,3000	0,91%	66,0000	66,9000	65,7000	4.780	,00
26/5/2005	65,7000	0,00%	66,0000	66,3000	65,4000	12.296	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%