Συνεχης ενημερωση

MICROLAND COMPUTERS (ΜΛΑΝΤ)

0,6400 €

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
11/1/2007	6,5000	0,31%	6,4800	6,5400	6,4800	1.322	8.635,96
10/1/2007	6,4800	-2,11%	6,6200	6,6200	6,4200	1.447	9.437,18
09/1/2007	6,6200	0,30%	6,6000	6,6200	6,4400	751	4.943,00
08/1/2007	6,6000	-0,60%	6,6400	6,6400	6,5800	487	3.218,06
05/1/2007	6,6400	0,00%	6,6400	6,6400	6,6400	70	464,32
04/1/2007	6,6400	-0,90%	6,7000	6,7000	6,6000	263	1.746,12
03/1/2007	6,7000	-0,30%	6,7000	6,7000	6,7000	60	402,00
02/1/2007	6,7200	0,60%	6,6800	6,7200	6,6200	1.448	9.696,64
29/12/2006	6,6800	0,30%	6,6800	6,7200	6,6800	664	4.443,76
28/12/2006	6,6600	0,00%	6,6600	6,6800	6,6600	88	586,74
27/12/2006	6,6600	-0,30%	6,6400	6,6600	6,6000	527	3.490,52
22/12/2006	6,6800	0,00%	6,6800	6,6800	6,6800	800	22.284,24
21/12/2006	6,6800	0,00%	6,6800	6,8000	6,4200	2.537	16.939,36
20/12/2006	6,6800	0,00%	6,6800	6,6800	6,6800	650	4.342,48
19/12/2006	6,6800	-0,30%	6,6200	6,7000	6,6200	313	2.102,52
18/12/2006	6,7000	-1,47%	6,7200	6,8000	6,6400	1.548	10.386,74
15/12/2006	6,8000	0,00%	6,7200	6,8000	6,6600	337	2.289,62
14/12/2006	6,8000	0,00%	6,7400	6,8000	6,5000	390	2.604,58
13/12/2006	6,8000	2,41%	6,6400	6,8000	6,6400	1.661	11.243,00
12/12/2006	6,6400	-0,60%	6,7000	6,7000	6,5600	1.070	7.089,90
11/12/2006	6,6800	-0,60%	6,6200	6,7200	6,5600	474	3.172,74
08/12/2006	6,7200	0,30%	6,7000	6,7200	6,6600	239	1.602,00
07/12/2006	6,7000	0,00%	6,6600	6,7000	6,6000	273	1.823,66
06/12/2006	6,7000	0,00%	6,7200	6,7200	6,6600	237	1.589,62
05/12/2006	6,7000	0,00%	6,6800	6,7200	6,6000	254	1.701,84
04/12/2006	6,7000	0,30%	6,6800	6,7000	6,6000	174	1.163,80
01/12/2006	6,6800	-0,30%	6,6200	6,7000	6,6200	218	1.457,02
30/11/2006	6,7000	0,00%	6,7000	6,7000	6,6800	157	1.051,76
29/11/2006	6,7000	0,60%	6,6600	6,7000	6,6000	537	3.547,94
28/11/2006	6,6600	0,00%	6,6600	6,6600	6,6600	265	1.765,28
27/11/2006	6,6600	-0,30%	6,6800	6,6800	6,5200	134	891,12
24/11/2006	6,6800	0,30%	6,6000	6,6800	6,5400	454	3.027,38
23/11/2006	6,6600	-0,30%	6,6200	6,7000	6,5000	2.036	13.543,34
22/11/2006	6,6800	0,00%	6,6800	6,7600	6,6600	540	3.621,46
21/11/2006	6,6800	-0,30%	6,6200	6,7000	6,4600	387	2.549,14
20/11/2006	6,7000	-1,47%	6,7200	6,8000	6,6200	100.397	672.656,28
17/11/2006	6,8000	0,29%	6,7800	6,8000	6,5800	215	1.448,78
16/11/2006	6,7800	0,00%	6,7800	6,7800	6,5800	3.280	22.233,88
15/11/2006	6,7800	0,00%	6,7600	6,7800	6,6800	104	701,78
14/11/2006	6,7800	1,19%	6,5600	6,7800	6,5600	322	2.142,98
13/11/2006	6,7000	0,00%	6,7000	6,8000	6,7000	1.083	7.342,94
10/11/2006	6,7000	-0,59%	6,7000	6,7000	6,6400	120	803,58
09/11/2006	6,7400	0,00%	6,7400	6,7400	6,6600	2.229	15.021,48
08/11/2006	6,7400	-1,17%	6,7600	6,7600	6,7400	55	370,90
07/11/2006	6,8200	0,00%	6,8200	6,8200	6,6200	163	1.103,64
06/11/2006	6,8200	0,89%	6,7600	6,8200	6,7000	210	1.409,98
03/11/2006	6,7600	0,00%	6,7600	6,7600	6,7600	10	67,28
02/11/2006	6,7600	0,00%	6,7600	6,7600	6,2000	829	5.553,00
01/11/2006	6,7600	0,90%	6,7000	6,7600	6,6200	67	450,46
31/10/2006	6,7000	1,21%	6,6200	6,7000	6,5600	102	681,58
30/10/2006	6,6200	0,30%	6,6200	6,6200	6,5600	21	138,40
27/10/2006	6,6000	-1,49%	6,6200	6,7000	6,5200	100.092	660.607,26
26/10/2006	6,7000	0,90%	6,6400	6,7000	6,4200	961	6.327,08
25/10/2006	6,6400	-1,48%	6,6400	6,7000	6,6400	42	279,52
24/10/2006	6,7400	0,00%	6,7400	6,7400	6,7400	5.020	33.835,02
23/10/2006	6,7400	-0,88%	6,8000	6,8000	6,7400	161	1.085,74
20/10/2006	6,8000	0,89%	6,7400	6,8000	6,7400	883	6.001,98
19/10/2006	6,7400	0,60%	6,6800	6,7400	6,6800	7.152	48.194,96
18/10/2006	6,7000	1,52%	6,7200	6,7200	6,5600	1.740	11.661,60
17/10/2006	6,6000	-1,20%	6,6800	6,6800	6,6000	20	133,00
16/10/2006	6,6800	-0,30%	6,6000	6,7400	6,2200	169	1.123,38
13/10/2006	6,7000	0,30%	6,6800	6,7400	6,5600	722	4.774,18
12/10/2006	6,6800	0,00%	6,6200	6,7000	6,5000	1.217	8.057,00
11/10/2006	6,6800	-0,30%	6,7000	6,7000	6,6200	43	287,26
10/10/2006	6,7000	0,00%	6,6800	6,7000	6,5200	67.165	449.986,84
09/10/2006	6,7000	0,00%	6,7000	6,7000	6,6800	310	2.073,00
06/10/2006	6,7000	0,00%	6,7000	6,7000	6,6200	940	6.284,02
05/10/2006	6,7000	-1,18%	6,7800	6,8600	6,7000	7.347	50.384,30
04/10/2006	6,7800	1,19%	6,7000	6,7800	6,7000	250	1.685,48
03/10/2006	6,7000	-1,18%	6,7800	6,7800	6,7000	149	999,50
02/10/2006	6,7800	0,00%	6,8000	6,8000	6,6000	1.000	6.656,18
29/9/2006	6,7800	0,00%	6,8000	6,8000	6,7400	210	1.421,80
28/9/2006	6,7800	0,30%	6,9000	6,9000	6,6000	740	4.975,40
27/9/2006	6,7600	-0,59%	6,8000	6,8000	6,6000	685	4.565,00
26/9/2006	6,8000	1,80%	6,6200	6,8000	6,5000	870	5.815,88
25/9/2006	6,6800	-0,89%	6,7400	6,7400	6,5800	421	2.813,90
22/9/2006	6,7400	-0,88%	6,8000	6,8000	6,7400	70.007	476.047,00
21/9/2006	6,8000	0,29%	6,7400	6,8000	6,6600	92	622,12
20/9/2006	6,7800	1,19%	6,7000	6,7800	6,6000	799	5.345,30
19/9/2006	6,7000	-1,47%	6,8000	6,8000	6,6000	2.922	19.625,00
18/9/2006	6,8000	-1,45%	6,8600	6,8800	6,8000	3.910	26.786,40
15/9/2006	6,9000	0,58%	6,1800	6,9200	6,1800	1.046	7.127,66
14/9/2006	6,8600	-0,58%	6,8400	6,8800	6,7400	843	5.741,08
13/9/2006	6,9000	-1,71%	6,4400	7,1000	6,4400	920	6.305,36
12/9/2006	7,0200	0,00%	6,4000	7,0200	6,4000	245	1.712,76
11/9/2006	7,0200	0,57%	7,0000	7,1400	6,9800	7.504	53.010,86
08/9/2006	6,9800	0,58%	7,0000	7,3200	6,6400	12.637	89.941,06
07/9/2006	6,9400	0,00%	6,9400	6,9400	6,9000	480	3.317,00
06/9/2006	6,9400	-0,29%	6,9200	6,9600	6,9000	507	3.504,74
05/9/2006	6,9600	-0,57%	6,3200	6,9800	6,3200	490	3.410,94
04/9/2006	7,0000	0,00%	6,9400	7,0000	6,9000	4.108	28.743,60
01/9/2006	7,0000	-0,85%	6,9000	7,0000	6,9000	56	389,60
31/8/2006	7,0600	-0,28%	6,4400	7,0800	6,4400	575	3.999,18
30/8/2006	7,0800	-2,75%	6,7000	7,0800	6,6800	77	532,66
29/8/2006	7,2800	1,39%	7,3000	7,3000	6,9000	6.313	46.069,38
28/8/2006	7,1800	1,41%	7,1800	7,1800	6,6200	5.517	39.608,00
25/8/2006	7,0800	-0,84%	6,8400	7,0800	6,8400	37	258,26
24/8/2006	7,1400	0,56%	7,0800	7,1400	6,5800	6.453	45.803,54
23/8/2006	7,1000	-1,39%	7,1000	7,1000	6,5200	167	1.171,88
22/8/2006	7,2000	-0,28%	7,2200	7,2200	6,9000	5.613	40.466,02
21/8/2006	7,2200	1,40%	7,0800	7,2200	6,9000	5.269	37.681,36
18/8/2006	7,1200	-0,28%	7,1000	7,1200	6,5200	5.562	39.477,04
17/8/2006	7,1400	0,00%	7,2400	7,2400	7,0000	5.234	37.887,40
16/8/2006	7,1400	-0,83%	7,1000	7,1400	6,9000	7.527	53.713,98
14/8/2006	7,2000	0,00%	7,1800	7,2000	6,6400	5.227	37.530,48
11/8/2006	7,2000	0,28%	7,0000	7,2000	7,0000	5.100	36.709,00
10/8/2006	7,1800	-0,83%	6,9800	7,1800	6,9800	47	334,40
09/8/2006	7,2400	0,00%	7,2800	7,2800	6,9800	5.117	37.249,66
08/8/2006	7,2400	-0,55%	7,2400	7,2600	7,0000	5.314	38.426,36
07/8/2006	7,2800	-0,27%	7,2000	7,2800	7,2000	6.010	43.752,00
04/8/2006	7,3000	-0,27%	7,3200	7,3200	7,1000	6.087	44.555,10
03/8/2006	7,3200	0,00%	7,3200	7,3200	7,3200	10	73,00
02/8/2006	7,3200	0,00%	7,3200	7,3200	7,3200	6.400	46.848,00
01/8/2006	7,3200	-0,81%	7,1000	7,3200	7,0000	160	1.149,34
31/7/2006	7,3800	0,54%	7,3400	7,4400	7,1000	5.134	38.153,34
28/7/2006	7,3400	-0,27%	7,3200	7,3400	7,1000	5.417	39.749,96
27/7/2006	7,3600	0,00%	7,4800	7,5000	7,1000	6.873	51.394,60
26/7/2006	7,3600	0,27%	7,3400	7,3800	6,7400	6.148	45.346,16
25/7/2006	7,3400	-0,54%	7,2000	7,3400	7,2000	5.310	38.758,60
24/7/2006	7,3800	0,00%	7,4800	7,5000	7,2000	7.700	57.661,80
21/7/2006	7,3800	1,10%	7,3800	7,5000	7,3000	6.850	50.560,86
20/7/2006	7,3000	-0,82%	7,4000	7,4000	7,3000	5.510	40.733,00
19/7/2006	7,3600	0,82%	7,2800	7,3600	6,6000	6.800	49.489,68
18/7/2006	7,3000	-1,62%	7,2000	7,3600	7,2000	8.210	59.753,88
17/7/2006	7,4200	0,82%	7,7000	7,7000	7,2600	4.031	30.151,72
14/7/2006	7,3600	2,22%	7,4800	7,4800	7,3600	7.526	,00
13/7/2006	7,2000	-3,74%	7,2000	7,2000	7,2000	5.120	,00
12/7/2006	7,4800	-1,06%	7,6000	7,8000	6,8200	4.077	,00
11/7/2006	7,5600	-1,56%	7,5800	7,5800	7,5000	3.120	,00
10/7/2006	7,6800	-0,26%	7,8000	7,8000	6,9400	5.224	,00
07/7/2006	7,7000	0,52%	7,8000	7,8000	7,6800	8.870	,00
06/7/2006	7,6600	2,68%	7,7400	7,7600	7,4600	12.495	,00
05/7/2006	7,4600	-0,80%	7,4600	7,4600	7,4600	5.700	,00
04/7/2006	7,5200	2,73%	7,0000	7,5800	6,6400	9.153	,00
03/7/2006	7,3200	-1,88%	6,7200	7,4600	6,7200	8.883	65.868,94
30/6/2006	7,4600	0,81%	7,3800	7,4600	7,3800	2.500	,00
29/6/2006	7,4000	0,27%	7,4600	7,4600	7,3000	8.600	,00
28/6/2006	7,3800	-1,60%	7,5600	7,5800	7,3800	779	,00
27/6/2006	7,5000	0,27%	7,5000	7,5600	7,5000	4.290	,00
26/6/2006	7,4800	-1,06%	7,3800	7,6200	7,3800	3.500	,00
23/6/2006	7,5600	-1,05%	7,6200	7,6400	6,8800	1.443	,00
22/6/2006	7,6400	1,87%	6,7600	7,7000	6,7600	1.114	,00
21/6/2006	7,5000	-3,35%	7,5000	7,5000	7,5000	30	,00
20/6/2006	7,7600	-0,26%	7,7600	7,7600	7,7600	400	,00
19/6/2006	7,7800	0,00%	7,7800	7,7800	7,0200	457	,00
16/6/2006	7,7800	-1,02%	7,7800	7,7800	7,7800	175	,00
15/6/2006	7,8600	-0,25%	7,7000	7,8600	7,7000	627	,00
14/6/2006	7,8800	7,95%	6,7200	7,8800	6,7200	572	,00
13/6/2006	7,3000	-5,19%	6,9400	7,3000	6,9400	58	,00
09/6/2006	7,7000	-1,79%	7,8400	7,8400	7,5000	657	,00
08/6/2006	7,8400	2,08%	7,5000	7,9800	7,5000	1.215	,00
07/6/2006	7,6800	-4,00%	7,5000	7,6800	7,5000	195	,00
06/6/2006	8,0000	3,90%	7,5000	8,0000	7,5000	137	,00
05/6/2006	7,7000	0,00%	7,5000	7,7000	7,5000	325	,00
02/6/2006	7,7000	-0,77%	7,5000	7,7000	7,5000	117	,00
01/6/2006	7,7600	-1,77%	7,5000	7,7800	7,5000	362	,00
31/5/2006	7,9000	-1,00%	7,9400	7,9400	7,5000	382	,00
30/5/2006	7,9800	0,00%	7,9800	7,9800	7,9800	300	,00
29/5/2006	7,9800	-0,25%	7,9800	7,9800	7,9800	50	,00
26/5/2006	8,0000	0,00%	8,0000	8,1400	8,0000	1.501	,00
25/5/2006	8,0000	1,78%	8,1600	8,1600	7,5000	228	,00
24/5/2006	7,8600	-0,51%	7,8800	7,8800	7,2400	1.567	,00
23/5/2006	7,9000	-0,50%	7,2000	7,9000	7,2000	310	,00
22/5/2006	7,9400	1,28%	7,9600	7,9600	7,6000	440	,00
19/5/2006	7,8400	0,51%	7,8400	7,8400	7,5000	327	,00
18/5/2006	7,8000	-2,50%	7,9000	7,9000	7,5000	1.730	,00
17/5/2006	8,0000	-3,85%	8,0000	8,0000	8,0000	200	,00
16/5/2006	8,3200	5,32%	7,9000	8,4800	7,9000	3.300	,00
15/5/2006	7,9000	-3,42%	8,0000	8,0000	7,8800	1.879	,00
12/5/2006	8,1800	-0,24%	8,2000	8,2000	8,1000	2.558	,00
11/5/2006	8,2000	0,24%	8,1800	8,2000	8,1400	1.950	,00
10/5/2006	8,1800	4,60%	7,8200	8,1800	7,8200	421	,00
09/5/2006	7,8200	4,27%	7,7000	8,0000	7,6400	2.226	,00
08/5/2006	7,5000	-2,60%	7,5000	7,5200	7,4000	5.215	,00
05/5/2006	7,7000	-3,75%	8,0000	8,0000	7,7000	3.815	,00
04/5/2006	8,0000	-3,61%	8,1000	8,1000	7,7000	10.997	,00
03/5/2006	8,3000	0,73%	8,2000	8,3000	8,2000	7.800	,00
02/5/2006	8,2400	8,99%	8,2600	8,3000	8,0000	23.435	,00
28/4/2006	7,5600	20,00%	6,9200	7,5600	6,9200	2.880	,00
27/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.434	,00
26/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	971	,00
25/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	1.015	,00
20/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	797	,00
19/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	1.149	,00
18/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.650	,00
13/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.800	,00
12/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.650	,00
11/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	1.650	,00
10/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.275	,00
07/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.850	,00
06/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	3.905	,00
05/4/2006	6,3000	0,00%	6,3000	6,3000	6,3000	2.645	,00
04/4/2006	6,3000	-4,55%	6,3000	6,3000	6,3000	3.470	,00
03/4/2006	6,6000	-5,71%	6,6000	6,6000	6,6000	4.010	,00
31/3/2006	7,0000	12,90%	6,3000	7,0000	6,3000	1.255	,00
30/3/2006	6,2000	0,32%	6,2000	6,2000	6,2000	2.649	,00
29/3/2006	6,1800	0,00%	6,1800	6,1800	6,1800	1.000	,00
28/3/2006	6,1800	0,98%	6,1800	6,1800	6,1800	1.223	,00
27/3/2006	6,1200	0,00%	6,1200	6,1200	6,1200	41	,00
24/3/2006	6,1200	0,33%	6,1000	6,1200	6,1000	3.268	,00
23/3/2006	6,1000	0,00%	6,1000	6,1000	6,1000	359	,00
22/3/2006	6,1000	1,33%	6,0000	6,1000	6,0000	1.795	,00
21/3/2006	6,0200	0,33%	6,0200	6,0200	6,0200	82	,00
20/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	2.515	,00
17/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	8.500	,00
16/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	2.976	,00
15/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	134	,00
14/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	4.195	,00
13/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.088	,00
10/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.350	,00
09/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	5.910	,00
08/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	7.650	,00
07/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	4.650	,00
03/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.547	,00
02/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	2.307	,00
01/3/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.121	,00
28/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	2.812	,00
27/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	4.100	,00
24/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	4.700	,00
23/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.464	,00
22/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	3.350	,00
21/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	6.800	,00
20/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	4.740	,00
17/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	870	,00
16/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.500	,00
15/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	750	,00
14/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	800	,00
13/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.780	,00
10/2/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.562	,00
09/2/2006	6,0000	0,33%	6,0000	6,0000	6,0000	667	,00
08/2/2006	5,9800	0,00%	5,9800	5,9800	5,9800	2.217	,00
07/2/2006	5,9800	0,00%	5,9800	5,9800	5,9800	1.730	,00
06/2/2006	5,9800	0,00%	5,9800	5,9800	5,9800	2.110	,00
03/2/2006	5,9800	-1,97%	6,1000	6,1000	5,9800	3.846	,00
02/2/2006	6,1000	3,74%	6,1000	6,1000	6,1000	2.975	,00
01/2/2006	5,8800	3,16%	5,7000	5,8800	5,7000	1.162	,00
31/1/2006	5,7000	0,00%	5,7000	5,7000	5,7000	1.655	,00
30/1/2006	5,7000	1,79%	5,6000	5,7000	5,6000	4.138	,00
27/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	1.900	,00
26/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	2.950	,00
25/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	1.800	,00
24/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	2.850	,00
23/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	1.800	,00
20/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	4.800	,00
19/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	2.500	,00
18/1/2006	5,6000	0,00%	5,6000	5,6000	5,6000	10.750	,00
17/1/2006	5,6000	-1,75%	5,7000	5,7000	5,6000	11.750	,00
16/1/2006	5,7000	0,00%	5,7000	5,7000	5,7000	4.760	,00
13/1/2006	5,7000	-5,00%	6,0000	6,0000	5,7000	3.463	,00
12/1/2006	6,0000	0,33%	6,0000	6,0000	6,0000	11.300	,00
11/1/2006	5,9800	-0,33%	6,0000	6,0000	4,8400	15.707	,00
10/1/2006	6,0000	0,00%	6,0000	6,0000	6,0000	3.270	,00
09/1/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.650	,00
05/1/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.800	,00
04/1/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.800	,00
03/1/2006	6,0000	0,00%	6,0000	6,0000	6,0000	1.840	,00
02/1/2006	6,0000	0,00%	6,0000	6,0000	6,0000	2.850	,00
30/12/2005	6,0000	0,00%	6,0000	6,0000	6,0000	5.100	,00
29/12/2005	6,0000	0,00%	6,0000	6,0000	6,0000	4.470	,00
28/12/2005	6,0000	0,00%	6,0000	6,0000	6,0000	7.339	,00
27/12/2005	6,0000	0,00%	6,0000	6,0000	5,9400	6.435	,00
23/12/2005	6,0000	-4,76%	6,3000	6,3000	6,0000	10.450	,00
22/12/2005	6,3000	-3,08%	6,5000	6,5000	6,3000	6.257	,00
21/12/2005	6,5000	0,00%	6,5000	6,5000	6,5000	9.600	,00
20/12/2005	6,5000	-7,14%	6,9600	6,9600	6,5000	10.070	,00
19/12/2005	7,0000	-1,41%	7,0000	7,0000	7,0000	11.000	,00
16/12/2005	7,1000	-1,39%	7,2000	7,2000	7,1000	3.700	,00
15/12/2005	7,2000	-0,55%	7,2000	7,2000	5,8000	15.260	,00
14/12/2005	7,2400	0,56%	7,2400	7,2400	7,2400	3.300	,00
13/12/2005	7,2000	0,00%	7,2000	7,2000	7,2000	7.507	,00
12/12/2005	7,2000	2,56%	6,9800	7,2000	6,9800	38.067	,00
09/12/2005	7,0200	-4,88%	7,3000	7,3000	7,0200	3.192	,00
08/12/2005	7,3800	-1,60%	7,5000	7,5000	7,3800	2.850	,00
07/12/2005	7,5000	1,35%	7,4000	7,5000	7,4000	6.600	,00
06/12/2005	7,4000	0,82%	7,3600	7,4000	7,3000	21.132	,00
05/12/2005	7,3400	0,27%	7,3000	7,3600	7,3000	21.937	,00
02/12/2005	7,3200	0,55%	7,4000	7,4000	7,3000	15.350	,00
01/12/2005	7,2800	-0,27%	7,3000	7,3200	7,2800	11.795	,00
30/11/2005	7,3000	2,53%	7,3000	7,3000	7,3000	13.040	,00
29/11/2005	7,1200	1,71%	7,1000	7,1200	7,1000	13.455	,00
28/11/2005	7,0000	5,11%	7,0600	7,0600	6,9600	14.096	,00
25/11/2005	6,6600	11,74%	6,0000	6,6600	6,0000	17.308	,00
24/11/2005	5,9600	7,58%	5,6400	5,9600	5,6400	11.103	,00
23/11/2005	5,5400	2,97%	5,5200	5,5400	5,5000	18.326	,00
22/11/2005	5,3800	-0,37%	5,4400	5,4400	5,3800	24.307	,00
21/11/2005	5,4000	5,06%	5,4000	5,4000	5,4000	31.249	,00
18/11/2005	5,1400	1,98%	5,1400	5,1600	5,1400	20.682	,00
17/11/2005	5,0400	0,80%	5,0000	5,1000	5,0000	18.787	,00
16/11/2005	5,0000	0,40%	5,0200	5,0200	5,0000	35.381	,00
15/11/2005	4,9800	0,00%	5,0000	5,0000	4,9800	21.163	,00
14/11/2005	4,9800	5,06%	4,8000	4,9800	4,8000	16.826	,00
11/11/2005	4,7400	4,87%	4,5000	4,7600	4,5000	34.834	,00
10/11/2005	4,5200	1,80%	4,5600	4,5600	4,5200	19.782	,00
09/11/2005	4,4400	0,45%	4,2000	4,4400	4,2000	24.643	,00
08/11/2005	4,4200	0,00%	4,4600	4,4600	4,3800	14.791	,00
07/11/2005	4,4200	0,45%	4,6200	4,6200	4,4000	10.140	,00
04/11/2005	4,4000	1,85%	3,8200	4,4000	3,8200	65.358	,00
03/11/2005	4,3200	-11,84%	4,6000	4,6000	4,3200	41.735	,00
02/11/2005	4,9000	-6,49%	5,2400	5,2400	4,8000	27.319	,00
01/11/2005	5,2400	0,00%	5,1000	5,3800	5,1000	32.425	,00

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.%