Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0200 €

0,0200 (0,08%)

Άνοιγμα 26,0000
Υψηλό 26,0400
Χαμηλό 25,7400

Όγκος 140.444
Τζίρος 3.645.836 €
Πράξεις 1.211

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/6/2006	17,8600	-1,33%	18,1000	18,1000	17,6700	68.252	1.219.734,52
19/6/2006	18,1000	3,02%	17,7600	18,2100	17,7600	126.776	2.294.361,46
16/6/2006	17,5700	1,09%	18,0400	18,2000	17,1000	405.902	7.276.863,70
15/6/2006	17,3800	4,51%	17,2900	17,5700	17,2900	426.261	7.428.249,42
14/6/2006	16,6300	-2,12%	17,0100	17,2000	16,6000	292.274	4.941.432,54
13/6/2006	16,9900	-5,51%	18,2300	18,2300	16,5800	552.854	9.454.767,40
09/6/2006	17,9800	1,12%	18,0100	18,2100	17,9000	309.253	5.581.126,64
08/6/2006	17,7800	-5,12%	17,9600	18,0400	17,4400	663.327	11.713.151,94
07/6/2006	18,7400	-3,15%	19,7500	19,7500	18,2500	244.123	4.665.526,02
06/6/2006	19,3500	-4,59%	19,7300	20,0500	19,1300	220.810	4.371.094,40
05/6/2006	20,2800	2,11%	20,3000	20,5100	19,5200	104.467	2.103.853,01
02/6/2006	19,8600	-3,78%	20,7800	20,9000	19,1800	188.606	3.758.980,56
01/6/2006	20,6400	-4,18%	20,6900	20,9200	20,3900	178.065	3.678.005,26
31/5/2006	21,5400	2,52%	21,0100	21,7300	20,7800	1.523.475	32.772.531,64
30/5/2006	21,0100	-0,76%	21,1700	21,3100	20,9200	350.614	7.412.359,38
29/5/2006	21,1700	3,22%	20,5100	21,1700	20,5100	141.164	2.974.013,36
26/5/2006	20,5100	4,06%	19,7100	20,8800	19,7100	515.614	10.325.753,26
25/5/2006	19,7100	4,84%	18,9000	20,3500	18,9000	440.201	8.705.007,28
24/5/2006	18,8000	-2,49%	19,3200	19,8300	18,5000	535.041	10.400.977,32
23/5/2006	19,2800	4,73%	18,7600	19,8400	17,1000	490.854	9.278.011,56
22/5/2006	18,4100	-6,31%	19,3700	19,4600	18,4100	574.622	10.853.458,36
19/5/2006	19,6500	-2,34%	20,1200	20,3100	19,6000	764.627	15.136.098,24
18/5/2006	20,1200	-4,33%	21,0700	21,0700	20,0500	287.141	5.854.772,58
17/5/2006	21,0300	-3,84%	21,8700	22,2000	20,8800	485.823	10.461.105,56
16/5/2006	21,8700	-1,93%	22,1500	22,5500	21,8300	272.691	6.000.720,38
15/5/2006	22,3000	-4,82%	22,9600	22,9600	22,1500	305.881	6.927.404,04
12/5/2006	23,4300	-3,14%	24,4800	24,4800	23,3300	179.116	4.220.088,74
11/5/2006	24,1900	4,00%	23,7600	24,5600	23,7600	607.239	14.631.168,52
10/5/2006	23,2600	2,60%	22,7900	23,3300	22,6900	534.984	12.417.233,06
09/5/2006	22,6700	0,35%	22,5900	22,6700	22,3600	131.898	2.971.210,36
08/5/2006	22,5900	0,53%	22,4700	22,7700	22,4700	112.050	2.537.302,76
05/5/2006	22,4700	-0,88%	22,4000	22,5900	22,4000	212.569	4.779.726,08
04/5/2006	22,6700	-0,44%	22,7700	22,7700	22,2800	182.432	4.094.978,30
03/5/2006	22,7700	1,24%	22,4000	23,0000	22,4000	210.556	4.779.203,96
02/5/2006	22,4900	3,02%	21,7300	22,6300	21,6000	196.191	4.387.892,54
28/4/2006	21,8300	-1,58%	21,8300	22,1100	21,6600	100.532	2.197.655,52
27/4/2006	22,1800	-4,19%	23,1500	23,1500	22,1600	247.641	5.611.650,84
26/4/2006	23,1500	-1,99%	23,6200	23,6600	22,8600	556.207	12.949.827,44
25/4/2006	23,6200	3,73%	24,1300	24,1300	23,0600	578.415	13.580.758,14
20/4/2006	22,7700	-0,39%	22,9600	23,0600	22,5700	307.632	7.002.662,60
19/4/2006	22,8600	1,02%	22,6300	23,1500	22,6000	165.611	3.762.708,06
18/4/2006	22,6300	0,89%	22,6300	22,7100	22,4300	62.778	1.421.270,68
13/4/2006	22,4300	0,00%	22,4300	22,5500	22,2800	243.649	5.463.065,94
12/4/2006	22,4300	-2,56%	23,0200	23,0200	22,3600	188.234	4.220.997,42
11/4/2006	23,0200	0,70%	23,0400	23,3500	22,9600	305.673	7.089.306,76
10/4/2006	22,8600	-0,26%	22,9800	22,9800	22,6700	132.494	3.019.439,46
07/4/2006	22,9200	2,32%	22,4000	22,9200	22,4000	587.551	13.336.866,78
06/4/2006	22,4000	4,72%	21,4300	22,5500	21,4300	1.079.000	23.860.166,64
05/4/2006	21,3900	2,64%	20,8400	21,4600	20,8400	942.497	19.921.580,70
04/4/2006	20,8400	0,43%	20,7800	21,1300	20,6900	232.240	4.871.247,34
03/4/2006	20,7500	-1,52%	21,0700	21,0700	20,6000	452.451	9.395.719,42
31/3/2006	21,0700	-0,75%	21,2300	21,2300	21,0100	261.364	5.506.980,28
30/3/2006	21,2300	0,57%	21,2600	21,3300	21,0700	328.798	6.979.850,56
29/3/2006	21,1100	0,29%	20,9600	21,1500	20,7800	344.854	7.250.787,48
28/3/2006	21,0500	-1,86%	21,4500	21,4500	20,7800	218.560	4.568.179,80
27/3/2006	21,4500	-1,29%	21,7300	21,7300	21,4500	209.239	4.532.350,80
24/3/2006	21,7300	1,78%	21,5000	21,7300	21,4300	392.887	8.490.255,60
23/3/2006	21,3500	0,00%	21,3500	21,5600	21,1900	7.030.977	149.100.998,60
22/3/2006	21,3500	0,66%	21,1300	21,4500	20,9800	174.872	3.720.188,26
21/3/2006	21,2100	-1,35%	21,3500	21,4500	21,0500	239.651	5.109.627,02
20/3/2006	21,5000	0,23%	21,5400	21,6200	21,2600	177.033	3.802.357,88
17/3/2006	21,4500	-0,14%	21,7000	21,7000	21,2600	926.612	19.826.795,28
16/3/2006	21,4800	1,03%	20,9800	21,6400	20,9800	599.727	12.861.917,98
15/3/2006	21,2600	3,96%	20,4500	21,3500	20,4500	298.834	6.293.582,86
14/3/2006	20,4500	-0,39%	20,6000	20,6900	19,9900	220.033	4.465.101,26
13/3/2006	20,5300	0,29%	20,5600	20,6000	20,3700	117.394	2.406.169,74
10/3/2006	20,4700	1,24%	20,6000	20,6000	19,8400	188.468	3.821.984,44
09/3/2006	20,2200	4,01%	20,2200	20,2200	19,9200	185.432	3.714.012,26
08/3/2006	19,4400	-1,57%	19,5600	19,9400	19,3700	593.379	11.608.708,04
07/3/2006	19,7500	-3,52%	20,4700	20,4900	18,9000	234.784	4.644.730,76
03/3/2006	20,4700	-1,06%	20,6900	21,1100	20,4300	408.574	8.483.275,22
02/3/2006	20,6900	-1,80%	21,1700	21,1700	20,6900	162.245	3.404.119,66
01/3/2006	21,0700	2,93%	20,4700	21,5800	20,4500	341.013	7.227.467,48
28/2/2006	20,4700	-0,63%	20,9800	21,0700	20,4100	251.697	5.240.146,08
27/2/2006	20,6000	-1,72%	20,9800	21,0300	20,4500	217.376	4.506.694,28
24/2/2006	20,9600	0,87%	20,7800	21,0700	20,3700	185.426	3.858.788,10
23/2/2006	20,7800	-0,38%	20,8600	20,9800	20,5100	121.316	2.516.863,62
22/2/2006	20,8600	0,38%	21,2400	21,5800	20,7800	260.869	5.498.763,44
21/2/2006	20,7800	1,71%	20,6700	20,8200	20,5800	364.276	7.558.444,32
20/2/2006	20,4300	-1,87%	20,8800	20,9800	20,4300	249.303	5.165.275,58
17/2/2006	20,8200	0,63%	20,6900	21,1300	20,6900	282.646	5.895.244,80
16/2/2006	20,6900	1,57%	20,3100	20,6900	20,1400	262.816	5.336.853,10
15/2/2006	20,3700	-1,36%	20,9400	20,9400	20,3000	471.804	9.607.987,80
14/2/2006	20,6500	-1,10%	21,3100	21,3100	20,6500	759.874	15.826.359,66
13/2/2006	20,8800	-1,69%	21,2300	21,2300	20,8200	480.905	10.048.983,78
10/2/2006	21,2400	-0,98%	21,2800	21,5800	21,2100	139.596	2.978.892,52
09/2/2006	21,4500	0,89%	21,3500	21,5400	21,3300	262.825	5.633.688,16
08/2/2006	21,2600	-2,97%	21,5200	21,5400	20,9800	339.991	7.215.307,90
07/2/2006	21,9100	-0,72%	22,1100	22,1100	21,8900	319.813	7.015.526,54
06/2/2006	22,0700	0,64%	22,1100	22,3000	22,0500	362.330	7.993.929,38
03/2/2006	21,9300	-1,22%	22,2000	22,2000	21,7300	442.201	9.727.867,34
02/2/2006	22,2000	3,06%	21,5400	22,2000	21,5400	348.002	7.624.800,56
01/2/2006	21,5400	0,61%	21,4100	21,6400	21,3900	300.838	6.476.046,56
31/1/2006	21,4100	-1,47%	21,7300	22,0900	21,3100	350.933	7.663.994,02
30/1/2006	21,7300	-0,96%	22,3000	22,3000	21,7300	220.582	4.842.874,78
27/1/2006	21,9400	-1,88%	22,3600	22,9600	21,9400	260.385	5.835.055,60
26/1/2006	22,3600	0,95%	22,1600	22,5700	22,1600	498.997	11.170.692,16
25/1/2006	22,1500	1,00%	22,4700	22,5100	22,1100	276.283	6.153.397,56
24/1/2006	21,9300	1,81%	21,8300	21,9300	21,4500	103.927	2.263.328,68
23/1/2006	21,5400	-2,40%	22,0100	22,0100	21,2800	112.591	2.429.662,46
20/1/2006	22,0700	2,75%	21,6400	22,3600	21,6400	305.499	6.734.982,02
19/1/2006	21,4800	3,72%	20,9000	21,4800	20,7800	271.851	5.772.031,66
18/1/2006	20,7100	-1,19%	20,5300	20,9400	20,3300	349.972	7.228.695,26
17/1/2006	20,9600	0,38%	20,7800	21,2600	20,5300	170.644	3.588.089,04
16/1/2006	20,8800	1,36%	20,7300	20,8800	20,5100	141.673	2.939.210,68
13/1/2006	20,6000	0,34%	20,3300	20,6700	20,2600	94.325	1.927.656,02
12/1/2006	20,5300	0,10%	20,5100	20,7800	20,4700	193.153	3.992.277,56
11/1/2006	20,5100	3,85%	20,6000	20,8800	20,4100	673.896	13.912.007,98
10/1/2006	19,7500	2,97%	19,1600	19,8300	19,0900	285.925	5.585.223,14
09/1/2006	19,1800	1,00%	18,9900	19,3200	18,9900	415.117	7.962.843,70
05/1/2006	18,9900	0,48%	18,9000	19,0900	18,7400	241.981	4.588.293,90
04/1/2006	18,9000	-0,47%	18,9500	19,0900	18,7200	465.291	8.797.675,54
03/1/2006	18,9900	0,90%	18,8200	19,1100	18,8200	66.158	1.256.971,38
02/1/2006	18,8200	0,32%	18,6200	18,9000	18,6200	29.344	553.091,36
30/12/2005	18,7600	-0,21%	18,8000	18,8200	18,6000	169.885	3.190.417,14
29/12/2005	18,8000	0,97%	18,7000	18,8600	18,6700	140.408	2.635.897,26
28/12/2005	18,6200	-0,53%	18,7200	18,7800	18,4300	150.618	2.809.054,66
27/12/2005	18,7200	0,27%	18,7000	18,9900	18,7000	57.144	1.077.476,82
23/12/2005	18,6700	-0,37%	18,7400	19,0300	18,6400	95.671	1.804.254,02
22/12/2005	18,7400	0,86%	18,5600	18,7600	18,4300	194.742	3.623.643,58
21/12/2005	18,5800	0,32%	18,5200	18,6600	18,3100	219.922	4.057.922,78
20/12/2005	18,5200	-1,49%	18,4600	18,7600	18,4600	100.970	1.880.177,28
19/12/2005	18,8000	-1,31%	18,9000	19,1500	18,7400	133.012	2.505.843,34
16/12/2005	19,0500	-0,68%	19,1800	19,2600	18,9900	263.875	5.048.085,32
15/12/2005	19,1800	1,70%	18,7400	19,2600	18,6700	302.753	5.715.825,98
14/12/2005	18,8600	2,17%	18,4300	18,8600	18,4300	113.738	2.114.477,90
13/12/2005	18,4600	-1,49%	18,7400	18,7400	18,4500	163.667	3.049.966,12
12/12/2005	18,7400	0,00%	18,7200	18,8800	18,7000	59.090	1.108.739,94
09/12/2005	18,7400	-0,21%	18,7800	18,9000	18,7200	104.131	1.956.602,86
08/12/2005	18,7800	-0,79%	18,9000	18,9000	18,6800	269.639	5.065.888,06
07/12/2005	18,9300	3,95%	18,3900	19,0100	18,2700	517.752	9.759.381,90
06/12/2005	18,2100	0,50%	18,1200	18,2300	18,0800	140.130	2.541.830,40
05/12/2005	18,1200	0,89%	17,9600	18,1400	17,9600	125.967	2.274.482,96
02/12/2005	17,9600	0,00%	17,9600	17,9800	17,8400	400.912	7.191.973,80
01/12/2005	17,9600	2,75%	17,4800	18,2000	17,4800	368.845	6.595.020,64
30/11/2005	17,4800	-0,63%	17,5900	17,6100	17,3800	126.994	2.220.106,22
29/11/2005	17,5900	-0,79%	17,5700	17,6700	17,5200	334.629	5.884.952,18
28/11/2005	17,7300	-0,11%	17,7800	17,8000	17,5900	127.982	2.269.546,08
25/11/2005	17,7500	2,13%	17,3800	17,7600	17,3800	328.387	5.770.573,64
24/11/2005	17,3800	1,28%	17,2000	17,4600	17,1800	321.826	5.553.661,28
23/11/2005	17,1600	0,47%	17,1800	17,2200	17,1000	689.070	11.836.866,86
22/11/2005	17,0800	4,02%	16,9900	17,1000	16,7800	1.035.201	17.637.482,82
21/11/2005	16,4200	0,92%	16,3500	16,5600	16,3500	340.953	5.601.312,38
18/11/2005	16,2700	0,49%	16,2700	16,4000	16,1900	206.583	3.364.354,04
17/11/2005	16,1900	0,37%	16,3800	16,5800	16,0600	268.866	4.383.641,80
16/11/2005	16,1300	0,19%	16,2500	16,3500	16,0300	336.411	5.432.855,60
15/11/2005	16,1000	-1,83%	16,6300	16,7200	15,9700	407.498	6.608.600,00
14/11/2005	16,4000	0,92%	16,2500	16,4800	16,2500	142.165	2.332.965,16
11/11/2005	16,2500	-1,75%	16,9100	16,9100	16,2100	321.466	5.245.291,06
10/11/2005	16,5400	-1,55%	16,8000	16,9100	16,5000	165.036	2.734.508,12
09/11/2005	16,8000	1,57%	16,7200	17,0100	16,6500	708.752	11.977.473,72
08/11/2005	16,5400	-2,53%	17,0100	17,0600	16,4800	463.181	7.694.070,80
07/11/2005	16,9700	-0,76%	17,3100	17,3100	16,9100	60.076	1.026.412,28
04/11/2005	17,1000	1,48%	16,8500	17,1400	16,7800	385.468	6.522.206,40
03/11/2005	16,8500	-0,12%	16,8700	16,9100	16,7800	191.372	3.223.485,70
02/11/2005	16,8700	0,12%	16,9500	17,0300	16,7200	251.697	4.255.186,60
01/11/2005	16,8500	-0,94%	17,1800	17,1800	16,7200	113.851	1.927.209,38
31/10/2005	17,0100	2,72%	16,6300	17,0600	16,6000	485.026	8.219.130,60
27/10/2005	16,5600	0,12%	16,5000	16,6900	16,3800	372.163	6.156.622,68
26/10/2005	16,5400	1,41%	16,7000	16,7000	16,4200	217.026	3.586.573,94
25/10/2005	16,3100	-2,80%	16,8200	16,9700	16,2700	149.338	2.447.450,72
24/10/2005	16,7800	2,07%	16,2500	16,9300	16,2500	270.444	4.518.304,60
21/10/2005	16,4400	-3,01%	16,6100	16,6500	16,3800	435.070	7.183.365,20
20/10/2005	16,9500	1,38%	17,0100	17,1400	16,7200	322.396	5.500.993,90
19/10/2005	16,7200	-4,35%	17,4800	17,4800	16,6500	326.164	5.467.174,88
18/10/2005	17,4800	0,98%	17,3800	17,5500	17,3800	442.232	7.738.422,26
17/10/2005	17,3100	5,29%	16,8200	17,3800	16,8000	672.963	11.561.516,98
14/10/2005	16,4400	-3,35%	17,0100	17,0100	16,4000	728.673	12.089.103,98
13/10/2005	17,0100	-2,24%	17,4000	17,5000	16,9700	280.360	4.804.657,90
12/10/2005	17,4000	-0,46%	17,5000	17,6500	17,2800	361.706	6.339.202,24
11/10/2005	17,4800	1,16%	17,2900	17,5500	17,2800	530.481	9.252.953,56
10/10/2005	17,2800	2,86%	16,9700	17,3300	16,8900	433.440	7.407.913,56
07/10/2005	16,8000	-0,77%	16,7800	17,0800	16,6000	353.093	5.920.476,56
06/10/2005	16,9300	-4,67%	17,3300	17,8000	16,5600	549.613	9.315.223,24
05/10/2005	17,7600	-3,00%	18,3100	18,3100	17,7100	279.111	4.962.760,20
04/10/2005	18,3100	-2,81%	18,8400	18,8800	18,1600	194.664	3.589.806,20
03/10/2005	18,8400	0,75%	18,7000	18,9000	18,5400	303.616	5.682.854,80
30/9/2005	18,7000	0,11%	18,9000	19,1300	18,6600	311.235	5.861.457,68
29/9/2005	18,6800	2,75%	18,4300	18,8800	18,3300	750.361	13.888.516,64
28/9/2005	18,1800	3,24%	17,6100	18,2700	17,6100	209.627	3.798.774,40
27/9/2005	17,6100	0,97%	17,6900	18,0600	17,5700	603.575	10.542.028,02
26/9/2005	17,4400	-1,64%	17,7300	17,7300	17,2900	97.888	1.702.324,80
23/9/2005	17,7300	0,68%	17,6700	17,9900	17,1400	1.032.800	17.616.676,10
22/9/2005	17,6100	4,95%	16,8200	17,7100	16,8200	1.049.374	18.128.813,42
21/9/2005	16,7800	1,02%	16,6900	17,0100	16,6900	448.375	7.529.338,06
20/9/2005	16,6100	3,55%	16,0400	16,8000	16,0400	605.104	10.039.001,20
19/9/2005	16,0400	-3,43%	16,3100	16,7000	15,8600	306.078	4.968.408,20
16/9/2005	16,6100	-3,09%	17,0100	17,0100	16,5400	20.026.902	331.995.242,42
15/9/2005	17,1400	3,38%	16,6300	17,4600	16,6300	768.742	13.211.043,00
14/9/2005	16,5800	3,24%	16,0600	16,6100	15,8800	518.205	8.476.059,00
13/9/2005	16,0600	6,22%	15,1200	16,5200	15,1200	557.338	8.838.250,50
12/9/2005	15,1200	3,63%	14,5900	15,1200	14,5900	196.914	2.926.140,20
09/9/2005	14,5900	1,32%	14,4000	14,6500	14,2800	198.338	2.879.664,78
08/9/2005	14,4000	0,42%	14,1700	14,4000	14,1700	123.299	1.768.282,60
07/9/2005	14,3400	0,77%	14,2300	14,6100	13,9700	171.370	2.460.004,60
06/9/2005	14,2300	5,49%	13,4900	14,2700	13,4700	281.196	3.882.409,60
05/9/2005	13,4900	-2,88%	13,9300	13,9300	13,4500	43.190	587.090,48
02/9/2005	13,8900	6,68%	13,1900	13,9700	12,9200	530.281	7.210.176,20
01/9/2005	13,0200	2,84%	12,7000	13,0400	12,6100	240.618	3.062.658,60
31/8/2005	12,6600	0,88%	12,5700	12,7000	12,5100	114.072	1.438.769,28
30/8/2005	12,5500	-0,79%	12,6500	12,6500	12,4700	171.338	2.150.479,20
29/8/2005	12,6500	-0,71%	12,7400	12,8100	12,4900	48.399	614.639,80
26/8/2005	12,7400	1,51%	12,6300	12,8500	12,6300	133.054	1.698.808,64
25/8/2005	12,5500	3,04%	12,1800	12,5700	12,1200	301.985	3.772.872,28
24/8/2005	12,1800	-4,25%	12,7600	12,7600	12,1700	99.994	1.238.627,40
23/8/2005	12,7200	-2,15%	12,9800	13,0000	12,6800	70.688	905.167,00
22/8/2005	13,0000	0,15%	13,0200	13,3100	12,9400	80.615	1.055.441,40
19/8/2005	12,9800	-0,92%	13,1000	13,1000	12,9400	67.774	881.414,62
18/8/2005	13,1000	-1,87%	13,2700	13,3500	13,0000	58.072	760.143,00
17/8/2005	13,3500	-2,41%	13,7000	13,8000	13,3300	60.564	816.500,56
16/8/2005	13,6800	3,71%	13,1900	13,7800	13,1900	79.174	1.077.213,92
12/8/2005	13,1900	0,30%	13,5300	13,5300	13,1700	84.485	1.119.187,22
11/8/2005	13,1500	-0,60%	13,2300	13,3500	13,1000	61.697	815.168,80
10/8/2005	13,2300	1,77%	13,0600	13,2700	13,0200	119.768	1.582.197,34
09/8/2005	13,0000	1,72%	12,8700	13,0400	12,8300	132.296	1.709.645,76
08/8/2005	12,7800	2,32%	12,5500	12,7900	12,5500	53.360	675.002,00
05/8/2005	12,4900	-0,79%	12,5500	12,6300	12,4300	93.993	1.175.171,00
04/8/2005	12,5900	4,22%	12,1200	12,6600	12,1200	243.317	3.019.873,40
03/8/2005	12,0800	0,33%	12,0400	12,1000	12,0200	18.733	225.870,20
02/8/2005	12,0400	0,33%	12,0000	12,0600	11,9800	90.841	1.091.774,52
01/8/2005	12,0000	-0,83%	12,1000	12,1000	11,9600	19.283	232.269,40
29/7/2005	12,1000	-0,17%	12,1500	12,1700	12,0800	32.883	398.281,40
28/7/2005	12,1200	0,00%	12,1000	12,1700	12,0600	24.084	291.969,40
27/7/2005	12,1200	-0,25%	12,1800	12,2000	12,1000	112.504	1.366.100,00
26/7/2005	12,1500	1,59%	11,9800	12,1700	11,9500	63.354	763.063,20
25/7/2005	11,9600	0,08%	11,9500	12,0000	11,9500	23.559	282.033,20
22/7/2005	11,9500	-0,58%	12,0600	12,0600	11,9300	20.918	250.231,04
21/7/2005	12,0200	-0,17%	12,0400	12,1000	12,0000	25.380	305.753,20
20/7/2005	12,0400	-0,50%	12,1000	12,1000	12,0200	27.971	336.989,80
19/7/2005	12,1000	0,17%	12,1500	12,1700	12,0200	46.303	559.575,00
18/7/2005	12,0800	1,00%	11,9600	12,1000	11,8100	51.532	620.121,80
15/7/2005	11,9600	-0,83%	12,0600	12,0600	11,9300	96.819	1.160.876,20
14/7/2005	12,0600	-0,33%	12,1000	12,1000	12,0000	62.553	751.737,64
13/7/2005	12,1000	0,00%	12,1700	12,1700	12,0200	81.366	983.749,06
12/7/2005	12,1000	0,50%	12,0800	12,1300	12,0200	49.531	598.850,40
11/7/2005	12,0400	0,00%	12,0400	12,1000	12,0200	15.812	190.722,80
08/7/2005	12,0400	1,78%	11,8300	12,0400	11,8300	103.364	1.238.184,90
07/7/2005	11,8300	-1,09%	12,0000	12,0000	11,6800	95.919	1.133.488,80
06/7/2005	11,9600	2,22%	11,8500	11,9800	11,8500	114.387	1.365.942,40
05/7/2005	11,7000	1,21%	11,4400	11,7500	11,4400	162.280	1.888.159,26
04/7/2005	11,5600	0,52%	11,4200	11,5800	11,4200	109.322	1.261.939,32
01/7/2005	11,5000	-0,52%	11,5800	11,6200	11,4700	40.694	469.598,40
30/6/2005	11,5600	-0,17%	11,5800	11,6200	11,5400	14.573	168.839,40
29/6/2005	11,5800	-0,34%	11,6200	11,6800	11,5400	14.584	169.095,20
28/6/2005	11,6200	-0,51%	11,7000	11,7200	11,5800	87.200	1.014.446,52
27/6/2005	11,6800	-0,43%	11,7700	11,7700	11,6200	29.994	350.808,40
24/6/2005	11,7300	0,00%	11,7900	11,7900	11,6800	26.342	308.706,00
23/6/2005	11,7300	-0,68%	11,8300	11,8300	11,6400	36.609	430.627,40
22/6/2005	11,8100	1,11%	11,7700	11,9100	11,6400	306.120	3.615.797,60
21/6/2005	11,6800	0,52%	11,5800	11,7200	11,5600	91.635	1.067.353,72
17/6/2005	11,6200	1,75%	11,4000	11,6400	11,4000	85.007	981.584,80
16/6/2005	11,4200	0,00%	11,4600	11,5000	11,4200	43.203	493.637,80
15/6/2005	11,4200	0,71%	11,3400	11,4700	11,3200	88.330	1.006.773,40
14/6/2005	11,3400	-0,18%	11,3400	11,3800	11,2600	373.908	4.244.367,20
13/6/2005	11,3600	-0,70%	11,4400	11,4700	11,3200	42.725	486.186,40
10/6/2005	11,4400	0,00%	11,4800	11,4800	11,4000	33.889	387.214,20
09/6/2005	11,4400	-1,89%	11,7000	11,7000	11,4400	33.402	385.402,80
08/6/2005	11,6600	-0,34%	11,7000	11,7500	11,6200	25.919	303.193,60
07/6/2005	11,7000	0,69%	11,6600	11,7200	11,5400	64.846	753.273,00
06/6/2005	11,6200	2,65%	11,3400	11,6400	11,3400	204.404	2.361.535,48
03/6/2005	11,3200	0,00%	11,4400	11,4400	11,3000	105.839	1.201.135,36
02/6/2005	11,3200	-0,35%	11,3600	11,5200	11,3000	118.436	1.345.262,00
01/6/2005	11,3600	-5,18%	11,8300	11,8300	11,3200	554.451	6.331.136,54
31/5/2005	11,9800	-2,12%	12,2800	12,3600	11,9500	70.920	860.905,00
30/5/2005	12,2400	0,16%	12,2200	12,3800	12,1800	89.135	1.093.825,80
27/5/2005	12,2200	0,83%	11,9500	12,2800	11,9500	34.175	417.735,20
26/5/2005	12,1200	0,83%	12,1500	12,3800	12,0800	105.836	1.296.285,00
25/5/2005	12,0200	-0,17%	12,0600	12,0800	12,0000	42.842	515.635,60
24/5/2005	12,0400	1,43%	11,9100	12,1000	11,8700	125.316	1.507.349,28
23/5/2005	11,8700	0,68%	11,7500	12,0400	11,7500	22.035	262.364,40
20/5/2005	11,7900	0,60%	11,7200	11,8100	11,7200	38.239	450.450,40
19/5/2005	11,7200	-0,26%	11,8100	11,8900	11,7000	16.436	193.517,40
18/5/2005	11,7500	-2,41%	12,0400	12,0400	11,6800	23.146	276.451,20
17/5/2005	12,0400	-0,66%	12,1200	12,1300	11,9300	306.611	3.696.748,60
16/5/2005	12,1200	2,45%	11,9300	12,2000	11,8300	111.305	1.347.848,60
13/5/2005	11,8300	0,94%	11,7200	11,8300	11,7200	43.456	512.577,40
12/5/2005	11,7200	2,27%	11,5800	11,8100	11,5600	50.813	596.693,86
11/5/2005	11,4600	1,24%	11,4000	11,4700	11,3400	74.022	842.800,40
10/5/2005	11,3200	-0,35%	11,3600	11,4000	11,2800	65.115	737.108,26
09/5/2005	11,3600	-1,39%	11,4800	11,4800	11,3400	29.179	331.828,60
06/5/2005	11,5200	-1,79%	11,5200	11,7700	11,5000	11.303	130.747,80
05/5/2005	11,7300	-1,01%	11,8100	11,9100	11,6600	94.236	1.116.111,20
04/5/2005	11,8500	0,00%	11,8500	11,9100	11,6200	21.718	255.738,00
03/5/2005	11,8500	1,11%	11,8100	11,9300	11,8100	13.336	158.198,60
28/4/2005	11,7200	-0,76%	11,8100	11,8100	11,7200	7.652	90.085,40
27/4/2005	11,8100	-0,51%	11,8900	11,8900	11,7500	15.228	179.824,04
26/4/2005	11,8700	-0,75%	11,9100	12,0400	11,7300	44.526	528.784,40
25/4/2005	11,9600	-1,16%	12,1000	12,1000	11,9500	39.644	474.079,00
22/4/2005	12,1000	1,60%	12,0600	12,1800	12,0200	168.013	2.039.311,76
21/4/2005	11,9100	0,68%	11,8300	11,9600	11,8100	487.184	5.771.038,00
20/4/2005	11,8300	3,59%	11,6600	12,0400	11,4800	288.213	3.378.925,40
19/4/2005	11,4200	1,51%	11,3400	11,4800	11,3400	90.140	1.029.752,80
18/4/2005	11,2500	-0,09%	10,9400	11,3400	10,9400	114.917	1.290.081,20
15/4/2005	11,2600	-2,76%	11,5800	11,5800	11,2300	59.803	676.085,28
14/4/2005	11,5800	-1,95%	11,8100	11,8100	11,5000	43.732	510.909,00
13/4/2005	11,8100	-0,84%	11,9100	11,9100	11,7500	111.998	1.322.824,48
12/4/2005	11,9100	0,85%	11,8100	11,9100	11,5000	174.206	2.059.030,00
11/4/2005	11,8100	3,42%	11,4400	11,8500	11,4400	362.116	4.199.202,42
08/4/2005	11,4200	1,24%	11,4600	11,4600	11,2500	289.895	3.303.067,40
07/4/2005	11,2800	0,00%	11,3200	11,4600	11,1900	297.992	3.376.999,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%