Συνεχης ενημερωση

ΜΟΧΛΟΣ (ΜΟΧΛ)

0,8000 €

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
13/12/2006	5,6000	-2,78%	5,7600	5,7600	5,6000	2.504	14.250,14
12/12/2006	5,7600	2,86%	5,9200	5,9200	5,7600	4.022	23.667,08
11/12/2006	5,6000	-2,78%	5,4400	5,6000	5,4400	1.042	5.763,44
08/12/2006	5,7600	0,00%	5,7600	5,7600	5,7600	668	3.845,88
07/12/2006	5,7600	2,86%	5,6000	5,7600	5,6000	1.722	9.719,81
06/12/2006	5,6000	0,00%	5,4400	5,6000	5,4400	534	2.962,64
05/12/2006	5,6000	0,00%	5,6000	5,7600	5,6000	1.204	6.894,50
04/12/2006	5,6000	-5,41%	5,7600	5,7600	5,6000	1.232	6.914,65
01/12/2006	5,9200	5,71%	5,6000	5,9200	5,6000	974	5.631,32
30/11/2006	5,6000	2,94%	5,6000	5,6000	5,4400	1.224	6.699,82
29/11/2006	5,4400	0,00%	5,4400	5,6000	5,4400	1.061	5.859,22
28/11/2006	5,4400	-2,86%	5,4400	5,4400	5,4400	1.106	6.013,92
27/11/2006	5,6000	-7,89%	5,7600	5,7600	5,6000	973	5.493,13
24/11/2006	6,0800	2,70%	5,9200	6,0800	5,9200	1.322	7.844,03
23/11/2006	5,9200	5,71%	5,7600	5,9200	5,7600	3.341	19.575,66
22/11/2006	5,6000	0,00%	5,4400	5,6000	5,4400	1.366	7.544,00
21/11/2006	5,6000	2,94%	5,1200	5,6000	5,1200	1.530	7.919,00
20/11/2006	5,4400	-5,56%	5,6000	5,6000	5,4400	2.256	12.384,06
17/11/2006	5,7600	0,00%	5,9200	5,9200	5,7600	1.617	9.541,61
16/11/2006	5,7600	2,86%	5,7600	5,7600	5,7600	3.185	18.347,40
15/11/2006	5,6000	6,06%	5,6000	5,6000	5,6000	1.314	7.356,30
14/11/2006	5,2800	0,00%	5,2800	5,4400	5,2800	1.956	10.445,68
13/11/2006	5,2800	-8,33%	5,6000	5,6000	5,2800	2.667	14.261,10
10/11/2006	5,7600	-2,70%	5,9200	5,9200	5,7600	1.924	11.276,44
09/11/2006	5,9200	5,71%	5,7600	5,9200	5,7600	5.215	30.223,98
08/11/2006	5,6000	-16,67%	5,6000	5,6000	5,6000	11.139	62.376,65
07/11/2006	6,7200	10,53%	6,7200	6,7200	6,7200	23.581	158.464,74
06/11/2006	6,0800	18,75%	6,0800	6,0800	6,0800	8.600	52.285,34
03/11/2006	5,1200	18,52%	4,8000	5,1200	4,8000	11.644	58.049,46
02/11/2006	4,3200	-3,57%	4,3200	4,3200	4,3200	1.595	6.892,29
01/11/2006	4,4800	7,69%	4,1600	4,4800	4,1600	3.764	16.757,16
31/10/2006	4,1600	0,00%	4,0000	4,1600	4,0000	780	3.184,50
30/10/2006	4,1600	4,00%	4,1600	4,1600	4,1600	2.235	9.296,82
27/10/2006	4,0000	-3,85%	4,1600	4,1600	4,0000	1.156	4.663,75
26/10/2006	4,1600	4,00%	4,0000	4,1600	4,0000	5.572	22.289,50
25/10/2006	4,0000	8,70%	3,8400	4,0000	3,8400	11.519	45.341,85
24/10/2006	3,6800	-8,00%	3,8400	3,8400	3,5200	11.015	39.742,00
23/10/2006	4,0000	-10,71%	4,3200	4,3200	4,0000	5.710	23.273,43
20/10/2006	4,4800	-3,45%	4,6400	4,6400	4,4800	7.347	33.403,60
19/10/2006	4,6400	-3,33%	4,8000	4,8000	4,6400	3.106	14.791,44
18/10/2006	4,8000	-3,23%	4,8000	4,8000	4,8000	5.656	27.148,50
17/10/2006	4,9600	-3,13%	4,9600	4,9600	4,9600	1.598	7.926,39
16/10/2006	5,1200	-3,03%	5,2800	5,2800	5,1200	1.981	10.246,23
13/10/2006	5,2800	0,00%	5,4400	5,4400	5,2800	1.515	8.150,18
12/10/2006	5,2800	0,00%	5,2800	5,2800	5,2800	1.982	10.466,28
11/10/2006	5,2800	-2,94%	5,4400	5,4400	5,2800	1.981	10.610,22
10/10/2006	5,4400	3,03%	5,2800	5,4400	5,2800	912	4.876,86
09/10/2006	5,2800	0,00%	5,2800	5,2800	5,2800	2.855	15.074,40
06/10/2006	5,2800	-2,94%	5,2800	5,2800	5,2800	2.480	13.093,41
05/10/2006	5,4400	-5,56%	5,6000	5,6000	5,2800	4.056	21.896,57
04/10/2006	5,7600	2,86%	5,6000	5,7600	5,6000	994	5.634,00
03/10/2006	5,6000	2,94%	5,4400	5,6000	5,4400	4.009	21.934,74
02/10/2006	5,4400	-2,86%	5,6000	5,6000	5,4400	1.550	8.540,96
29/9/2006	5,6000	0,00%	5,6000	5,6000	5,6000	1.742	9.757,30
28/9/2006	5,6000	-5,41%	5,7600	5,7600	5,6000	3.512	19.993,95
27/9/2006	5,9200	-2,63%	5,9200	5,9200	5,9200	2.770	16.396,18
26/9/2006	6,0800	2,70%	5,9200	6,0800	5,9200	742	4.425,42
25/9/2006	5,9200	-2,63%	5,9200	6,0800	5,9200	1.209	7.168,02
22/9/2006	6,0800	2,70%	5,9200	6,0800	5,9200	744	4.406,52
21/9/2006	5,9200	-2,63%	6,0800	6,0800	5,9200	374	2.265,69
20/9/2006	6,0800	0,00%	5,9200	6,0800	5,9200	811	4.859,27
19/9/2006	6,0800	0,00%	6,0800	6,0800	6,0800	1.328	8.075,00
18/9/2006	6,0800	-2,56%	5,9200	6,0800	5,9200	954	5.785,84
15/9/2006	6,2400	2,63%	6,0800	6,2400	6,0800	969	5.970,00
14/9/2006	6,0800	-2,56%	6,2400	6,2400	6,0800	634	3.877,00
13/9/2006	6,2400	0,00%	6,0800	6,2400	6,0800	1.644	10.147,86
12/9/2006	6,2400	0,00%	6,0800	6,2400	6,0800	572	3.488,86
11/9/2006	6,2400	0,00%	6,0800	6,2400	5,9200	1.089	6.688,88
08/9/2006	6,2400	0,00%	6,2400	6,2400	6,2400	954	5.952,18
07/9/2006	6,2400	2,63%	6,0800	6,2400	6,0800	1.557	9.662,46
06/9/2006	6,0800	0,00%	6,0800	6,0800	6,0800	841	5.110,24
05/9/2006	6,0800	0,00%	6,0800	6,0800	6,0800	563	3.423,80
04/9/2006	6,0800	0,00%	6,2400	6,2400	6,0800	1.169	7.157,48
01/9/2006	6,0800	2,70%	5,9200	6,0800	5,9200	1.066	6.392,60
31/8/2006	5,9200	-2,63%	6,0800	6,0800	5,9200	1.901	11.391,81
30/8/2006	6,0800	-2,56%	6,2400	6,2400	5,9200	612	3.685,12
29/8/2006	6,2400	5,41%	5,9200	6,2400	5,9200	2.018	12.134,34
28/8/2006	5,9200	-2,63%	5,9200	6,0800	5,9200	727	4.312,03
25/8/2006	6,0800	-2,56%	6,0800	6,0800	6,0800	1.302	7.917,30
24/8/2006	6,2400	0,00%	6,2400	6,2400	6,0800	973	6.036,37
23/8/2006	6,2400	0,00%	6,0800	6,2400	6,0800	582	3.553,81
22/8/2006	6,2400	0,00%	6,2400	6,2400	6,2400	834	5.203,77
21/8/2006	6,2400	0,00%	6,4000	6,4000	6,0800	1.032	6.506,20
18/8/2006	6,2400	-2,50%	6,2400	6,2400	6,2400	1.723	10.751,13
17/8/2006	6,4000	0,00%	6,4000	6,4000	6,4000	5.176	33.128,80
16/8/2006	6,4000	2,56%	6,2400	6,4000	6,2400	2.788	17.753,33
14/8/2006	6,2400	2,63%	6,2400	6,2400	6,0800	1.564	9.743,98
11/8/2006	6,0800	2,70%	5,7600	6,0800	5,7600	1.531	9.208,20
10/8/2006	5,9200	2,78%	5,7600	5,9200	5,7600	1.061	6.212,04
09/8/2006	5,7600	0,00%	5,6000	5,7600	5,6000	5.124	28.932,13
08/8/2006	5,7600	-2,70%	5,7600	5,7600	5,7600	3.682	21.207,96
07/8/2006	5,9200	-2,63%	5,9200	5,9200	5,9200	4.852	28.726,43
04/8/2006	6,0800	-9,52%	6,4000	6,4000	6,0800	7.348	45.215,50
03/8/2006	6,7200	-4,55%	6,8800	6,8800	6,7200	2.697	18.222,07
02/8/2006	7,0400	0,00%	7,2000	7,2000	7,0400	2.420	17.108,50
01/8/2006	7,0400	0,00%	7,0400	7,0400	7,0400		,00
31/7/2006	7,0400	0,00%	7,0400	7,0400	7,0400		,00
28/7/2006	7,0400	0,00%	7,0400	7,0400	7,0400		,00
27/7/2006	7,0400	0,00%	7,0400	7,0400	7,0400		,00
26/7/2006	7,0400	0,00%	7,0400	7,0400	7,0400		,00
25/7/2006	7,0400	0,00%	7,0400	7,0400	6,7200	1.524	10.707,97
24/7/2006	7,0400	4,76%	7,0400	7,0400	6,7200	2.474	17.258,52
21/7/2006	6,7200	0,00%	7,0400	7,0400	6,7200	1.641	11.160,00
20/7/2006	6,7200	-4,55%	6,7200	6,7200	6,7200	1.165	7.825,86
19/7/2006	7,0400	4,76%	7,0400	7,0400	7,0400	791	5.568,86
18/7/2006	6,7200	0,00%	6,4000	6,7200	6,4000	1.387	9.090,76
17/7/2006	6,7200	-4,55%	6,4000	6,7200	6,4000	2.506	16.448,80
14/7/2006	7,0400	4,76%	6,7200	7,0400	6,7200	1.136	7.799,78
13/7/2006	6,7200	-4,55%	6,7200	6,7200	6,7200	1.548	10.402,35
12/7/2006	7,0400	4,76%	6,7200	7,0400	6,7200	1.232	8.338,83
11/7/2006	6,7200	-4,55%	6,4000	6,7200	6,4000	9.492	61.192,49
10/7/2006	7,0400	0,00%	7,0400	7,0400	7,0400	1.898	13.362,80
07/7/2006	7,0400	-4,35%	7,0400	7,0400	7,0400	7.461	52.524,34
06/7/2006	7,3600	0,00%	7,3600	7,3600	7,0400	1.259	9.203,75
05/7/2006	7,3600	0,00%	7,0400	7,3600	7,0400	1.590	11.672,59
04/7/2006	7,3600	0,00%	7,3600	7,3600	7,3600	2.566	18.883,00
03/7/2006	7,3600	0,00%	7,6800	7,6800	7,3600	3.491	25.936,53
30/6/2006	7,3600	0,00%	7,3600	7,3600	7,3600	3.417	25.150,50
29/6/2006	7,3600	0,00%	7,3600	7,3600	7,3600	1.728	12.719,00
28/6/2006	7,3600	0,00%	7,3600	7,3600	7,3600	682	5.020,44
27/6/2006	7,3600	0,00%	7,3600	7,3600	7,3600	1.261	9.278,20
26/6/2006	7,3600	-4,17%	7,3600	7,3600	7,3600	7.220	53.140,12
23/6/2006	7,6800	0,00%	7,6800	8,0000	7,6800	1.765	13.663,84
22/6/2006	7,6800	0,00%	7,6800	7,6800	7,6800	580	4.451,28
21/6/2006	7,6800	-4,00%	7,6800	7,6800	7,6800	3.014	23.143,92
20/6/2006	8,0000	0,00%	8,0000	8,0000	7,6800	893	7.025,50
19/6/2006	8,0000	4,17%	8,0000	8,0000	7,6800	1.522	12.018,02
16/6/2006	7,6800	-4,00%	8,0000	8,0000	7,6800	3.544	27.577,33
15/6/2006	8,0000	8,70%	8,0000	8,0000	7,6800	1.218	9.560,54
14/6/2006	7,3600	0,00%	7,3600	7,3600	7,3600	2.898	21.331,12
13/6/2006	7,3600	-8,00%	7,6800	7,6800	7,3600	2.733	20.367,27
09/6/2006	8,0000	0,00%	7,6800	8,0000	7,6800	1.500	11.800,00
08/6/2006	8,0000	-3,85%	8,0000	8,0000	7,6800	960	7.632,36
07/6/2006	8,3200	8,33%	7,6800	8,3200	7,6800	1.912	15.137,95
06/6/2006	7,6800	0,00%	7,6800	7,6800	7,6800	1.956	15.021,60
05/6/2006	7,6800	-4,00%	8,0000	8,0000	7,6800	846	6.538,16
02/6/2006	8,0000	-3,85%	8,0000	8,0000	7,6800	7.709	60.469,98
01/6/2006	8,3200	-3,70%	8,3200	8,3200	8,3200	1.954	16.255,20
31/5/2006	8,6400	0,00%	8,3200	8,6400	8,3200	1.611	13.776,38
30/5/2006	8,6400	0,00%	8,6400	8,6400	8,6400	269	2.324,70
29/5/2006	8,6400	-3,57%	8,9600	8,9600	8,6400	833	7.265,50
26/5/2006	8,9600	3,70%	8,9600	8,9600	8,6400	711	6.248,78
25/5/2006	8,6400	0,00%	8,6400	8,6400	8,3200	570	4.836,94
24/5/2006	8,6400	-3,57%	8,9600	8,9600	8,6400	2.063	18.358,10
23/5/2006	8,9600	7,69%	8,3200	8,9600	8,3200	1.809	15.814,66
22/5/2006	8,3200	-10,34%	8,9600	8,9600	8,3200	2.840	23.813,40
19/5/2006	9,2800	0,00%	8,9600	9,2800	8,9600	3.430	31.367,01
18/5/2006	9,2800	-6,45%	9,6000	9,6000	9,2800	1.674	15.642,08
17/5/2006	9,9200	0,00%	10,2400	10,2400	9,9200	2.241	22.273,82
16/5/2006	9,9200	3,33%	9,6000	9,9200	9,6000	2.575	25.122,10
15/5/2006	9,6000	-3,23%	9,6000	9,6000	9,6000	2.414	23.174,70
12/5/2006	9,9200	-3,13%	9,9200	9,9200	9,9200	1.880	18.648,36
11/5/2006	10,2400	3,23%	9,9200	10,2400	9,9200	7.998	80.649,98
10/5/2006	9,9200	3,33%	9,9200	9,9200	9,9200	5.737	56.913,21
09/5/2006	9,6000	7,14%	9,2800	9,6000	9,2800	7.733	73.630,62
08/5/2006	8,9600	0,00%	8,9600	8,9600	8,9600	3.028	27.130,88
05/5/2006	8,9600	7,69%	8,9600	8,9600	8,6400	2.088	18.612,71
04/5/2006	8,3200	-3,70%	8,6400	8,6400	8,3200	1.472	12.566,54
03/5/2006	8,6400	0,00%	8,6400	8,6400	8,6400	4.570	39.481,83
02/5/2006	8,6400	-3,57%	8,9600	8,9600	8,6400	4.641	40.211,35
28/4/2006	8,9600	0,00%	8,9600	8,9600	8,6400	3.087	27.214,11
27/4/2006	8,9600	0,00%	8,9600	8,9600	8,9600	1.586	14.206,64
26/4/2006	8,9600	3,70%	8,6400	8,9600	8,6400	3.393	30.252,45
25/4/2006	8,6400	0,00%	8,6400	8,6400	8,6400	2.662	22.996,98
20/4/2006	8,6400	8,00%	8,3200	8,6400	8,3200	2.297	19.727,88
19/4/2006	8,0000	-3,85%	8,3200	8,3200	8,0000	2.221	18.206,46
18/4/2006	8,3200	0,00%	8,6400	8,6400	8,3200	2.779	23.501,28
13/4/2006	8,3200	0,00%	8,3200	8,6400	8,3200	2.777	23.171,32
12/4/2006	8,3200	-3,70%	8,6400	8,6400	8,3200	2.461	20.617,60
11/4/2006	8,6400	0,00%	8,6400	8,6400	8,6400	2.819	24.355,62
10/4/2006	8,6400	-3,57%	8,9600	8,9600	8,6400	3.069	27.248,02
07/4/2006	8,9600	0,00%	9,2800	9,2800	8,9600	2.793	25.550,44
06/4/2006	8,9600	3,70%	9,2800	9,2800	8,9600	6.383	58.563,02
05/4/2006	8,6400	3,85%	8,3200	8,6400	8,3200	4.448	37.543,67
04/4/2006	8,3200	-10,34%	8,9600	8,9600	8,3200	4.705	39.817,40
03/4/2006	9,2800	0,00%	9,2800	9,2800	8,9600	3.654	33.441,56
31/3/2006	9,2800	0,00%	9,6000	9,6000	9,2800	2.759	26.427,94
30/3/2006	9,2800	0,00%	9,2800	9,2800	9,2800	721	6.691,17
29/3/2006	9,2800	-3,33%	9,2800	9,2800	9,2800	3.217	29.858,11
28/3/2006	9,6000	0,00%	9,6000	9,6000	9,6000	2.307	22.146,60
27/3/2006	9,6000	0,00%	9,6000	9,6000	9,6000	1.034	9.923,40
24/3/2006	9,6000	0,00%	9,2800	9,6000	9,2800	4.445	42.329,59
23/3/2006	9,6000	0,00%	9,6000	9,6000	9,6000	1.016	9.750,00
22/3/2006	9,6000	0,00%	9,6000	9,6000	9,6000	1.314	12.610,50
21/3/2006	9,6000	0,00%	9,2800	9,6000	9,2800	3.202	30.681,24
20/3/2006	9,6000	3,45%	9,2800	9,6000	9,2800	2.087	19.914,23
17/3/2006	9,2800	-3,33%	9,6000	9,6000	9,2800	1.632	15.498,49
16/3/2006	9,6000	0,00%	9,6000	9,6000	9,6000	3.531	33.901,20
15/3/2006	9,6000	3,45%	9,6000	9,6000	9,6000	1.944	18.664,50
14/3/2006	9,2800	0,00%	9,2800	9,2800	9,2800	1.360	12.624,28
13/3/2006	9,2800	-3,33%	9,2800	9,2800	9,2800	2.878	26.704,07
10/3/2006	9,6000	-6,25%	9,2800	9,6000	9,2800	1.903	18.087,39
09/3/2006	10,2400	6,67%	9,9200	10,2400	9,9200	2.849	29.029,63
08/3/2006	9,6000	3,45%	8,9600	9,6000	8,9600	3.121	29.134,36
07/3/2006	9,2800	-3,33%	9,6000	9,6000	9,2800	4.980	47.249,70
03/3/2006	9,6000	-3,23%	9,9200	9,9200	9,6000	4.019	38.717,20
02/3/2006	9,9200	-3,13%	10,2400	10,2400	9,9200	2.770	27.896,42
01/3/2006	10,2400	0,00%	11,2000	11,2000	10,2400	3.823	41.241,20
28/2/2006	10,2400	3,23%	9,9200	10,2400	9,9200	4.215	42.727,75
27/2/2006	9,9200	-6,06%	10,5600	10,5600	9,9200	3.840	38.549,70
24/2/2006	10,5600	-2,94%	10,8800	10,8800	10,5600	3.806	40.839,41
23/2/2006	10,8800	-2,86%	11,2000	11,2000	10,8800	4.328	47.207,72
22/2/2006	11,2000	0,00%	11,5200	11,5200	11,2000	13.926	159.698,72
21/2/2006	11,2000	2,94%	11,2000	11,2000	11,2000	10.457	117.114,20
20/2/2006	10,8800	6,25%	10,5600	10,8800	10,5600	11.061	119.177,59
17/2/2006	10,2400	0,00%	9,9200	10,2400	9,9200	6.997	71.121,41
16/2/2006	10,2400	3,23%	10,2400	10,2400	10,2400	7.868	80.571,52
15/2/2006	9,9200	-3,13%	10,2400	10,2400	9,9200	3.096	31.457,50
14/2/2006	10,2400	-3,03%	10,5600	10,5600	10,2400	6.522	67.708,30
13/2/2006	10,5600	0,00%	10,5600	10,5600	10,2400	8.693	90.862,45
10/2/2006	10,5600	6,45%	10,2400	10,5600	10,2400	11.100	116.562,05
09/2/2006	9,9200	10,71%	9,6000	9,9200	9,6000	14.794	144.730,24
08/2/2006	8,9600	0,00%	8,9600	8,9600	8,9600	6.476	58.021,32
07/2/2006	8,9600	0,00%	8,9600	8,9600	8,9600	6.680	59.851,40
06/2/2006	8,9600	-3,45%	8,9600	9,2800	8,9600	5.808	52.521,92
03/2/2006	9,2800	0,00%	9,2800	9,2800	9,2800	5.295	49.132,96
02/2/2006	9,2800	16,00%	8,9600	9,2800	8,9600	7.630	69.896,39
01/2/2006	8,0000	-10,71%	8,3200	8,3200	8,0000	22.642	182.306,52
31/1/2006	8,9600	-9,68%	9,2800	9,2800	8,9600	13.102	120.158,46
30/1/2006	9,9200	0,00%	10,2400	10,2400	9,9200	3.025	30.567,90
27/1/2006	9,9200	-3,13%	10,2400	10,2400	9,9200	2.623	26.128,92
26/1/2006	10,2400	0,00%	10,2400	10,2400	9,9200	2.534	25.840,17
25/1/2006	10,2400	0,00%	10,5600	10,5600	10,2400	5.235	54.902,11
24/1/2006	10,2400	6,67%	9,6000	10,2400	9,6000	3.367	33.896,38
23/1/2006	9,6000	0,00%	9,6000	9,6000	9,6000	3.147	30.208,50
20/1/2006	9,6000	0,00%	9,9200	9,9200	9,6000	4.034	39.744,44
19/1/2006	9,6000	-3,23%	9,9200	9,9200	9,6000	6.703	64.916,47
18/1/2006	9,9200	-3,13%	9,9200	9,9200	9,6000	3.276	32.267,96
17/1/2006	10,2400	-3,03%	10,2400	10,2400	10,2400	1.952	19.985,28
16/1/2006	10,5600	0,00%	10,8800	10,8800	10,5600	4.511	48.477,66
13/1/2006	10,5600	3,13%	9,9200	10,5600	9,9200	4.601	47.973,45
12/1/2006	10,2400	-3,03%	10,2400	10,2400	10,2400	3.112	31.870,40
11/1/2006	10,5600	-2,94%	10,8800	10,8800	10,5600	2.438	26.077,07
10/1/2006	10,8800	-2,86%	10,8800	10,8800	10,8800	4.457	48.491,82
09/1/2006	11,2000	6,06%	11,2000	11,2000	11,2000	9.347	104.689,55
05/1/2006	10,5600	-2,94%	10,8800	10,8800	10,5600	2.497	27.010,39
04/1/2006	10,8800	0,00%	11,2000	11,2000	10,8800	3.467	38.497,46
03/1/2006	10,8800	3,03%	10,8800	10,8800	10,8800	8.691	94.558,76
02/1/2006	10,5600	3,13%	10,2400	10,5600	10,2400	4.068	42.745,56
30/12/2005	10,2400	0,00%	10,2400	10,2400	10,2400	4.081	41.792,00
29/12/2005	10,2400	0,00%	10,8800	10,8800	10,2400	6.530	67.970,08
28/12/2005	10,2400	6,67%	9,9200	10,2400	9,9200	7.207	73.167,26
27/12/2005	9,6000	7,14%	9,2800	9,6000	9,2800	4.143	39.421,18
23/12/2005	8,9600	3,70%	8,9600	8,9600	8,9600	1.816	16.273,04
22/12/2005	8,6400	-6,90%	8,9600	8,9600	8,6400	1.315	11.674,17
21/12/2005	9,2800	0,00%	9,2800	9,2800	9,2800	1.820	16.885,83
20/12/2005	9,2800	3,57%	8,9600	9,2800	8,9600	1.320	12.072,54
19/12/2005	8,9600	3,70%	8,6400	8,9600	8,6400	992	8.735,62
16/12/2005	8,6400	3,85%	8,6400	8,6400	8,6400	1.532	13.239,45
15/12/2005	8,3200	0,00%	8,3200	8,3200	8,3200	1.896	15.772,38
14/12/2005	8,3200	0,00%	8,3200	8,3200	8,3200	1.242	10.332,66
13/12/2005	8,3200	0,00%	8,3200	8,3200	8,3200	1.492	12.410,84
12/12/2005	8,3200	0,00%	8,3200	8,3200	8,3200	1.535	12.767,30
09/12/2005	8,3200	0,00%	8,3200	8,3200	8,3200	1.483	12.337,78
08/12/2005	8,3200	-3,70%	8,3200	8,3200	8,3200	1.090	9.071,40
07/12/2005	8,6400	0,00%	8,6400	8,9600	8,6400	4.968	43.127,30
06/12/2005	8,6400	8,00%	8,3200	8,6400	8,3200	2.815	23.849,24
05/12/2005	8,0000	-7,41%	8,0000	8,0000	8,0000	4.312	34.492,75
02/12/2005	8,6400	0,00%	8,6400	8,6400	8,6400	3.021	26.101,44
01/12/2005	8,6400	-3,57%	8,9600	8,9600	8,6400	4.069	35.898,65
30/11/2005	8,9600	-6,67%	9,6000	9,6000	8,9600	6.480	59.381,23
29/11/2005	9,6000	0,00%	9,6000	9,9200	9,2800	3.493	33.493,81
28/11/2005	9,6000	0,00%	9,6000	9,9200	9,6000	2.434	23.462,75
25/11/2005	9,6000	0,00%	9,6000	9,9200	9,6000	1.429	13.831,32
24/11/2005	9,6000	0,00%	9,6000	9,9200	9,6000	4.830	47.076,61
23/11/2005	9,6000	-3,23%	9,6000	9,9200	9,6000	2.508	24.212,79
22/11/2005	9,9200	3,33%	9,9200	9,9200	9,6000	2.801	27.181,51
21/11/2005	9,6000	-3,23%	9,9200	9,9200	9,6000	2.500	24.300,69
18/11/2005	9,9200	3,33%	9,6000	9,9200	9,6000	2.107	20.687,29
17/11/2005	9,6000	-3,23%	9,9200	9,9200	9,6000	2.604	25.762,54
16/11/2005	9,9200	0,00%	9,9200	10,2400	9,6000	3.150	31.258,16
15/11/2005	9,9200	-3,13%	9,9200	10,2400	9,6000	3.228	31.882,52
14/11/2005	10,2400	0,00%	9,9200	10,2400	9,6000	3.768	37.579,92
11/11/2005	10,2400	6,67%	9,6000	10,2400	9,6000	4.674	46.340,29
10/11/2005	9,6000	-3,23%	10,2400	10,2400	9,6000	1.626	15.966,82
09/11/2005	9,9200	0,00%	9,9200	10,2400	9,6000	5.084	50.354,16
08/11/2005	9,9200	-3,13%	10,2400	10,2400	9,9200	3.288	32.765,67
07/11/2005	10,2400	0,00%	10,2400	10,5600	9,9200	5.951	61.220,49
04/11/2005	10,2400	0,00%	10,2400	10,5600	9,9200	4.965	51.091,86
03/11/2005	10,2400	6,67%	9,6000	10,5600	9,6000	11.579	116.527,70
02/11/2005	9,6000	0,00%	9,9200	9,9200	9,6000	2.028	19.626,07
01/11/2005	9,6000	0,00%	9,6000	9,9200	9,6000	2.495	24.065,59
31/10/2005	9,6000	-3,23%	9,9200	9,9200	9,6000	3.109	30.001,69
27/10/2005	9,9200	3,33%	9,6000	9,9200	9,2800	2.880	27.682,56
26/10/2005	9,6000	-3,23%	9,6000	9,9200	9,2800	2.662	25.496,20
25/10/2005	9,9200	0,00%	9,9200	10,2400	9,6000	2.996	29.489,73
24/10/2005	9,9200	3,33%	9,6000	9,9200	9,6000	3.542	34.794,43
21/10/2005	9,6000	-3,23%	9,9200	10,2400	9,6000	3.938	38.760,50
20/10/2005	9,9200	6,90%	9,2800	9,9200	9,2800	9.669	93.076,97
19/10/2005	9,2800	0,00%	9,2800	9,6000	8,9600	2.871	26.934,29
18/10/2005	9,2800	3,57%	8,9600	9,6000	8,9600	8.173	76.888,15
17/10/2005	8,9600	-3,45%	9,2800	9,2800	8,9600	3.831	35.015,12
14/10/2005	9,2800	3,57%	8,9600	9,2800	8,6400	5.056	46.467,98
13/10/2005	8,9600	0,00%	9,2800	9,2800	8,9600	3.143	28.257,15
12/10/2005	8,9600	-3,45%	9,2800	9,6000	8,9600	5.042	46.445,51
11/10/2005	9,2800	3,57%	8,9600	9,2800	8,6400	3.705	33.550,34
10/10/2005	8,9600	-3,45%	9,2800	9,6000	8,9600	1.914	17.493,61
07/10/2005	9,2800	3,57%	8,9600	9,6000	8,9600	4.918	45.304,77
06/10/2005	8,9600	-3,45%	9,2800	9,2800	8,9600	9.305	83.722,97
05/10/2005	9,2800	0,00%	9,6000	9,9200	9,2800	6.919	65.930,97

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%