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
04/10/2005	9,9200	3,33%	9,6000	9,9200	9,6000	2.723	26.279,54
03/10/2005	9,6000	0,00%	9,6000	9,9200	9,6000	2.227	21.393,20
30/9/2005	9,6000	-3,23%	9,9200	9,9200	9,6000	2.247	21.716,34
29/9/2005	9,9200	0,00%	9,6000	10,2400	9,6000	9.625	94.373,91
28/9/2005	9,9200	0,00%	9,9200	9,9200	9,6000	3.478	34.297,72
27/9/2005	9,9200	-3,13%	9,9200	10,2400	9,6000	6.447	64.048,52
26/9/2005	10,2400	3,23%	9,9200	10,2400	9,9200	3.670	37.135,70
23/9/2005	9,9200	0,00%	9,9200	10,2400	9,9200	5.012	49.750,48
22/9/2005	9,9200	0,00%	9,9200	9,9200	9,6000	4.263	42.194,67
21/9/2005	9,9200	-3,13%	10,2400	10,2400	9,9200	6.599	66.211,27
20/9/2005	10,2400	-3,03%	10,5600	10,5600	10,2400	2.047	21.376,93
19/9/2005	10,5600	-2,94%	10,2400	10,8800	10,2400	1.821	19.255,56
16/9/2005	10,8800	3,03%	10,5600	10,8800	10,2400	11.113	119.494,77
15/9/2005	10,5600	0,00%	10,2400	10,5600	10,2400	5.716	60.053,40
14/9/2005	10,5600	0,00%	10,5600	10,5600	10,2400	2.590	26.860,70
13/9/2005	10,5600	3,13%	10,2400	10,5600	10,2400	2.349	24.224,34
12/9/2005	10,2400	0,00%	10,5600	10,5600	10,2400	1.986	20.532,86
09/9/2005	10,2400	0,00%	10,5600	10,5600	10,2400	773	7.949,71
08/9/2005	10,2400	0,00%	10,2400	10,5600	10,2400	1.361	14.071,30
07/9/2005	10,2400	-3,03%	10,2400	10,5600	10,2400	3.670	37.866,46
06/9/2005	10,5600	0,00%	10,5600	10,5600	10,2400	1.723	18.003,85
05/9/2005	10,5600	-2,94%	10,5600	10,5600	10,2400	4.793	50.400,41
02/9/2005	10,8800	0,00%	10,8800	10,8800	10,5600	1.472	15.799,59
01/9/2005	10,8800	0,00%	10,5600	10,8800	10,5600	1.498	15.892,91
31/8/2005	10,8800	0,00%	10,8800	10,8800	10,5600	5.764	62.056,09
30/8/2005	10,8800	3,03%	10,5600	10,8800	10,2400	2.648	27.918,87
29/8/2005	10,5600	-2,94%	10,5600	10,8800	10,2400	2.674	28.216,56
26/8/2005	10,8800	3,03%	10,5600	10,8800	10,5600	3.839	41.598,34
25/8/2005	10,5600	0,00%	10,2400	10,5600	10,2400	3.904	40.451,77
24/8/2005	10,5600	-2,94%	10,8800	11,2000	10,2400	6.263	65.921,69
23/8/2005	10,8800	-2,86%	11,2000	11,5200	10,8800	12.758	142.024,74
22/8/2005	11,2000	2,94%	10,8800	11,5200	10,8800	8.548	95.365,70
19/8/2005	10,8800	3,03%	10,5600	11,2000	10,2400	31.022	339.558,82
18/8/2005	10,5600	3,13%	9,9200	10,5600	9,9200	7.815	80.395,84
17/8/2005	10,2400	0,00%	9,9200	10,5600	9,9200	3.380	34.396,78
16/8/2005	10,2400	0,00%	9,9200	10,2400	9,9200	6.369	64.488,64
12/8/2005	10,2400	0,00%	9,9200	10,2400	9,9200	2.970	30.030,92
11/8/2005	10,2400	3,23%	9,9200	10,5600	9,9200	4.347	44.357,37
10/8/2005	9,9200	-3,13%	10,5600	10,5600	9,9200	2.421	24.727,93
09/8/2005	10,2400	-3,03%	10,2400	10,5600	10,2400	2.615	27.102,26
08/8/2005	10,5600	6,45%	9,6000	10,5600	9,6000	5.672	57.245,93
05/8/2005	9,9200	0,00%	9,9200	9,9200	9,6000	8.654	84.190,22
04/8/2005	9,9200	-3,13%	10,2400	10,2400	9,9200	5.256	53.103,10
03/8/2005	10,2400	0,00%	10,2400	10,5600	9,9200	4.929	50.274,53
02/8/2005	10,2400	0,00%	9,9200	10,5600	9,9200	3.113	31.706,30
01/8/2005	10,2400	-5,88%	10,8800	10,8800	9,9200	8.660	88.981,94
29/7/2005	10,8800	3,03%	10,8800	10,8800	10,2400	7.306	78.111,09
28/7/2005	10,5600	-2,94%	10,8800	11,2000	10,5600	5.602	60.064,55
27/7/2005	10,8800	-2,86%	10,8800	11,5200	10,5600	4.188	45.712,94
26/7/2005	11,2000	0,00%	11,5200	12,1600	10,8800	16.453	189.877,71
25/7/2005	11,2000	9,38%	10,5600	11,5200	10,2400	16.338	179.395,06
22/7/2005	10,2400	10,34%	9,6000	10,2400	9,2800	10.093	98.011,29
21/7/2005	9,2800	0,00%	9,2800	9,6000	9,2800	2.926	27.881,96
20/7/2005	9,2800	-3,33%	9,6000	9,6000	9,2800	4.235	40.294,21
19/7/2005	9,6000	-3,23%	9,6000	10,2400	9,6000	4.717	46.590,55
18/7/2005	9,9200	3,33%	9,6000	9,9200	9,6000	6.477	64.088,96
15/7/2005	9,6000	3,45%	8,9600	9,9200	8,9600	7.893	75.451,44
14/7/2005	9,2800	11,54%	8,3200	9,6000	8,3200	12.400	112.007,65
13/7/2005	8,3200	-3,70%	8,6400	8,6400	8,3200	5.311	44.559,90
12/7/2005	8,6400	3,85%	8,3200	8,6400	8,3200	3.494	29.887,70
11/7/2005	8,3200	4,00%	8,0000	8,6400	8,0000	4.573	37.739,57
08/7/2005	8,0000	0,00%	8,0000	8,3200	8,0000	1.824	14.871,16
07/7/2005	8,0000	-3,85%	8,3200	8,6400	8,0000	5.548	44.608,84
06/7/2005	8,3200	0,00%	8,3200	8,6400	8,0000	2.537	21.098,35
05/7/2005	8,3200	-3,70%	8,3200	8,6400	8,0000	5.852	47.703,20
04/7/2005	8,6400	0,00%	8,6400	8,6400	8,0000	2.994	24.906,70
01/7/2005	8,6400	-3,57%	8,9600	8,9600	8,3200	3.539	30.594,18
30/6/2005	8,9600	-3,45%	8,9600	9,2800	8,6400	1.475	13.216,82
29/6/2005	9,2800	3,57%	8,9600	9,2800	8,9600	5.922	54.122,20
28/6/2005	8,9600	0,00%	8,9600	9,2800	8,9600	940	8.523,84
27/6/2005	8,9600	0,00%	9,2800	9,2800	8,9600	4.460	39.985,52
24/6/2005	8,9600	0,00%	8,6400	8,9600	8,6400	2.354	21.017,71
23/6/2005	8,9600	0,00%	8,6400	9,2800	8,6400	2.344	20.980,26
22/6/2005	8,9600	0,00%	8,6400	8,9600	8,6400	2.585	22.901,60
21/6/2005	8,9600	0,00%	8,9600	9,2800	8,6400	2.967	26.420,51
17/6/2005	8,9600	-3,45%	9,2800	9,2800	8,9600	2.270	20.584,34
16/6/2005	9,2800	3,57%	8,9600	9,6000	8,9600	4.288	39.633,48
15/6/2005	8,9600	-3,45%	9,2800	9,2800	8,0000	10.416	92.805,73
14/6/2005	9,2800	-6,45%	10,2400	10,2400	9,2800	8.945	85.336,14
13/6/2005	9,9200	-3,13%	10,2400	10,5600	9,9200	4.179	42.195,19
10/6/2005	10,2400	0,00%	10,2400	10,8800	10,2400	3.360	35.351,24
09/6/2005	10,2400	-3,03%	10,5600	10,5600	9,9200	10.835	111.030,96
08/6/2005	10,5600	3,13%	10,2400	10,8800	10,2400	5.549	58.264,94
07/6/2005	10,2400	-3,03%	10,5600	10,5600	10,2400	2.108	21.681,02
06/6/2005	10,5600	0,00%	10,5600	10,8800	10,2400	3.883	40.784,41
03/6/2005	10,5600	0,00%	10,5600	10,8800	10,5600	1.040	10.994,64
02/6/2005	10,5600	3,13%	10,2400	10,5600	10,2400	4.893	51.641,99
01/6/2005	10,2400	0,00%	10,5600	10,5600	10,2400	2.482	25.506,38
31/5/2005	10,2400	-3,03%	10,5600	10,5600	10,2400	4.574	48.069,72
30/5/2005	10,5600	0,00%	10,2400	10,5600	10,2400	2.804	28.860,23
27/5/2005	10,5600	0,00%	10,5600	10,5600	10,2400	6.365	66.528,09
26/5/2005	10,5600	-2,94%	10,5600	10,8800	10,2400	12.194	128.731,22
25/5/2005	10,8800	0,00%	10,8800	10,8800	10,5600	1.284	13.789,24
24/5/2005	10,8800	0,00%	10,8800	11,2000	10,5600	2.893	31.497,51
23/5/2005	10,8800	-2,86%	11,2000	11,2000	10,5600	1.574	17.218,70
20/5/2005	11,2000	0,00%	10,8800	11,2000	10,8800	1.846	20.248,20
19/5/2005	11,2000	0,00%	11,2000	11,2000	10,8800	845	9.292,63
18/5/2005	11,2000	2,94%	10,8800	11,2000	10,8800	1.344	14.679,44
17/5/2005	10,8800	-2,86%	10,8800	11,2000	10,8800	3.151	35.060,21
16/5/2005	11,2000	0,00%	11,2000	11,2000	10,8800	1.115	12.348,79
13/5/2005	11,2000	0,00%	11,2000	11,2000	10,8800	2.165	24.126,50
12/5/2005	11,2000	0,00%	11,2000	11,2000	10,8800	1.642	18.367,12
11/5/2005	11,2000	0,00%	11,2000	11,2000	10,8800	852	9.497,36
10/5/2005	11,2000	0,00%	11,2000	11,5200	10,8800	2.086	23.322,28
09/5/2005	11,2000	2,94%	10,8800	11,2000	10,8800	1.895	20.897,34
06/5/2005	10,8800	-2,86%	10,8800	11,2000	10,8800	1.755	19.244,01
05/5/2005	11,2000	0,00%	11,2000	11,2000	10,8800	4.568	50.991,46
04/5/2005	11,2000	-2,78%	11,2000	11,2000	10,8800	2.017	22.582,52
03/5/2005	11,5200	0,00%	11,5200	11,5200	10,8800	2.331	26.254,12
28/4/2005	11,5200	0,00%	11,5200	11,5200	11,2000	867	9.980,78
27/4/2005	11,5200	-2,70%	11,8400	11,8400	11,5200	1.775	20.459,22
26/4/2005	11,8400	0,00%	11,5200	11,8400	11,5200	1.471	17.091,62
25/4/2005	11,8400	2,78%	11,5200	11,8400	11,5200	2.004	23.395,16
22/4/2005	11,5200	0,00%	11,5200	12,1600	11,5200	4.602	54.046,02
21/4/2005	11,5200	0,00%	11,5200	11,5200	11,2000	2.598	29.784,38
20/4/2005	11,5200	0,00%	11,5200	11,8400	11,5200	1.029	11.948,61
19/4/2005	11,5200	0,00%	11,5200	11,8400	11,5200	1.053	12.149,07
18/4/2005	11,5200	-2,70%	11,5200	11,8400	11,5200	1.605	18.496,00
15/4/2005	11,8400	0,00%	11,8400	11,8400	11,5200	2.035	23.593,70
14/4/2005	11,8400	2,78%	11,8400	11,8400	11,5200	2.822	33.185,38
13/4/2005	11,5200	-2,70%	11,8400	12,1600	11,5200	3.990	47.285,92
12/4/2005	11,8400	2,78%	11,2000	11,8400	11,2000	4.219	49.063,75
11/4/2005	11,5200	0,00%	11,5200	11,5200	11,2000	1.859	21.099,15
08/4/2005	11,5200	0,00%	11,2000	11,8400	11,2000	8.706	100.873,50
07/4/2005	11,5200	0,00%	11,5200	11,8400	11,2000	4.394	50.640,02
06/4/2005	11,5200	0,00%	11,5200	11,5200	11,2000	3.997	46.033,11
05/4/2005	11,5200	0,00%	11,5200	11,8400	11,2000	3.265	37.668,97
04/4/2005	11,5200	-2,70%	11,5200	11,8400	11,2000	3.334	38.436,14
01/4/2005	11,8400	-2,63%	11,8400	11,8400	11,5200	994	11.747,67
31/3/2005	12,1600	0,00%	12,1600	12,1600	11,5200	2.074	24.636,55
30/3/2005	12,1600	0,00%	12,1600	12,1600	11,5200	3.667	43.386,31
29/3/2005	12,1600	-2,56%	11,8400	12,4800	11,8400	4.234	51.111,28
24/3/2005	12,4800	0,00%	12,1600	12,4800	11,8400	4.808	58.465,49
23/3/2005	12,4800	2,63%	11,8400	12,4800	11,8400	3.338	41.257,15
22/3/2005	12,1600	0,00%	12,1600	12,4800	11,8400	2.553	31.015,96
21/3/2005	12,1600	-7,32%	12,8000	13,1200	12,1600	7.866	98.291,41
18/3/2005	13,1200	0,00%	13,1200	13,4400	12,8000	5.949	77.796,83
17/3/2005	13,1200	-2,38%	13,4400	13,4400	13,1200	4.902	64.953,88
16/3/2005	13,4400	0,00%	13,4400	13,7600	13,4400	7.905	106.348,76
15/3/2005	13,4400	2,44%	13,7600	13,7600	13,1200	10.661	143.541,12
11/3/2005	13,1200	2,50%	12,8000	13,4400	12,8000	5.166	68.265,47
10/3/2005	12,8000	-2,44%	13,1200	13,4400	12,4800	9.075	118.129,84
09/3/2005	13,1200	2,50%	13,1200	13,1200	12,8000	5.547	71.144,22
08/3/2005	12,8000	2,56%	12,1600	13,1200	12,1600	9.533	122.153,53
07/3/2005	12,4800	-4,88%	12,8000	12,8000	12,1600	10.323	129.866,24
04/3/2005	13,1200	0,00%	12,8000	13,4400	12,8000	5.482	71.660,80
03/3/2005	13,1200	2,50%	12,8000	13,1200	12,4800	8.375	107.656,66
02/3/2005	12,8000	-4,76%	13,1200	13,4400	12,1600	17.056	215.625,05
01/3/2005	13,4400	-4,55%	14,0800	14,0800	13,4400	16.303	223.649,42
28/2/2005	14,0800	0,00%	14,0800	14,4000	13,7600	10.878	153.381,29
25/2/2005	14,0800	-2,22%	14,4000	14,4000	14,0800	6.647	94.297,39
24/2/2005	14,4000	2,27%	14,4000	14,7200	14,0800	7.749	111.289,96
23/2/2005	14,0800	2,33%	14,0800	14,4000	13,7600	8.597	121.114,44
22/2/2005	13,7600	-2,27%	14,0800	14,4000	13,7600	4.809	67.162,42
21/2/2005	14,0800	0,00%	14,0800	14,4000	13,7600	8.816	124.380,14
18/2/2005	14,0800	0,00%	13,7600	14,4000	13,4400	10.055	140.134,97
17/2/2005	14,0800	0,00%	14,0800	14,4000	13,7600	10.597	148.261,00
16/2/2005	14,0800	0,00%	14,0800	14,7200	13,7600	20.197	288.113,01
15/2/2005	14,0800	4,76%	13,4400	14,4000	13,1200	18.645	261.095,43
14/2/2005	13,4400	-6,67%	14,4000	14,7200	13,4400	33.304	461.008,56
11/2/2005	14,4000	-6,25%	15,3600	15,3600	14,0800	33.448	490.124,49
10/2/2005	15,3600	-4,00%	16,3200	16,3200	15,0400	36.152	565.314,93
09/2/2005	16,0000	4,17%	15,6800	16,6400	15,3600	98.553	1.588.571,72
08/2/2005	15,3600	17,07%	13,1200	15,6800	13,1200	105.755	1.558.427,14
07/2/2005	13,1200	2,50%	13,1200	13,4400	12,8000	14.475	189.300,06
04/2/2005	12,8000	0,00%	12,4800	13,1200	12,4800	6.424	82.183,73
03/2/2005	12,8000	0,00%	12,4800	13,1200	12,4800	10.096	128.729,99
02/2/2005	12,8000	-2,44%	13,1200	13,1200	12,4800	9.071	115.787,53
01/2/2005	13,1200	0,00%	13,1200	13,4400	12,8000	18.934	244.026,30
31/1/2005	13,1200	2,50%	13,1200	13,7600	12,8000	26.232	349.607,36
28/1/2005	12,8000	-2,44%	13,4400	13,4400	12,4800	12.407	159.454,34
27/1/2005	13,1200	5,13%	12,4800	13,4400	12,4800	32.952	430.153,69
26/1/2005	12,4800	2,63%	12,1600	12,8000	12,1600	12.851	159.120,07
25/1/2005	12,1600	0,00%	12,1600	12,4800	11,8400	5.033	61.012,45
24/1/2005	12,1600	0,00%	11,8400	12,4800	11,8400	4.052	49.293,80
21/1/2005	12,1600	2,70%	12,1600	12,1600	11,5200	5.474	64.552,28
20/1/2005	11,8400	0,00%	11,8400	12,1600	11,2000	7.329	85.356,74
19/1/2005	11,8400	-2,63%	11,8400	11,8400	11,5200	8.509	98.894,91
18/1/2005	12,1600	-2,56%	12,1600	12,4800	11,8400	5.233	63.674,91
17/1/2005	12,4800	0,00%	12,4800	12,8000	12,1600	6.459	80.549,94
14/1/2005	12,4800	5,41%	11,5200	12,4800	11,5200	6.325	76.885,98
13/1/2005	11,8400	2,78%	11,5200	12,1600	11,5200	5.443	64.131,81
12/1/2005	11,5200	-2,70%	11,8400	12,1600	11,5200	4.117	48.733,05
11/1/2005	11,8400	0,00%	11,8400	11,8400	11,5200	4.442	51.970,10
10/1/2005	11,8400	8,82%	10,5600	11,8400	10,2400	24.674	274.104,00
07/1/2005	10,8800	0,00%	10,8800	11,2000	10,5600	7.898	84.509,08
05/1/2005	10,8800	-2,86%	11,2000	11,2000	10,5600	3.602	38.927,48
04/1/2005	11,2000	-2,78%	11,2000	11,2000	10,8800	5.783	63.675,16
03/1/2005	11,5200	0,00%	11,5200	11,5200	10,8800	3.601	40.596,15
31/12/2004	11,5200	0,00%	11,2000	11,5200	11,2000	1.230	14.031,61
30/12/2004	11,5200	-2,70%	11,8400	11,8400	11,2000	2.749	31.695,60
29/12/2004	11,8400	5,71%	11,2000	11,8400	10,8800	6.987	79.439,01
28/12/2004	11,2000	0,00%	11,2000	11,5200	10,8800	4.496	49.793,11
27/12/2004	11,2000	-5,41%	11,5200	11,8400	11,2000	6.937	78.650,79
24/12/2004	11,8400	5,71%	11,2000	11,8400	10,8800	4.159	47.035,87
23/12/2004	11,2000	-5,41%	11,8400	11,8400	10,8800	8.918	99.948,55
22/12/2004	11,8400	0,00%	11,5200	11,8400	11,2000	2.033	23.527,27
21/12/2004	11,8400	0,00%	11,5200	11,8400	11,2000	4.054	46.774,15
20/12/2004	11,8400	-2,63%	12,1600	12,1600	11,2000	7.971	92.710,82
17/12/2004	12,1600	0,00%	12,1600	12,1600	11,8400	4.213	50.085,72
16/12/2004	12,1600	0,00%	12,1600	12,1600	11,8400	3.538	42.779,63
15/12/2004	12,1600	0,00%	11,8400	12,1600	11,8400	2.397	28.997,94
14/12/2004	12,1600	0,00%	12,1600	12,4800	11,8400	3.903	47.364,58
13/12/2004	12,1600	-2,56%	12,1600	12,4800	12,1600	3.503	42.724,29
10/12/2004	12,4800	2,63%	12,1600	12,4800	12,1600	3.253	39.583,66
09/12/2004	12,1600	-2,56%	12,4800	12,4800	11,8400	8.813	107.057,16
08/12/2004	12,4800	-2,50%	12,8000	12,8000	12,1600	10.076	125.007,02
07/12/2004	12,8000	0,00%	12,8000	12,8000	12,4800	4.705	59.100,26
06/12/2004	12,8000	0,00%	12,8000	13,1200	12,4800	4.182	53.184,17
03/12/2004	12,8000	-2,44%	13,1200	13,4400	12,4800	14.403	186.189,62
02/12/2004	13,1200	5,13%	12,4800	13,1200	12,4800	10.287	131.573,25
01/12/2004	12,4800	0,00%	12,4800	12,8000	12,1600	2.438	30.395,70
30/11/2004	12,4800	0,00%	12,1600	12,8000	12,1600	3.234	40.140,80
29/11/2004	12,4800	0,00%	12,4800	12,8000	12,1600	3.825	47.992,10
26/11/2004	12,4800	5,41%	11,8400	12,8000	11,8400	8.637	107.714,66
25/11/2004	11,8400	-2,63%	12,1600	12,4800	11,8400	10.275	125.245,98
24/11/2004	12,1600	-2,56%	12,4800	12,8000	12,1600	11.688	144.139,13
23/11/2004	12,4800	-2,50%	12,8000	12,8000	12,4800	3.930	49.428,61
22/11/2004	12,8000	-2,44%	12,8000	12,8000	12,4800	7.367	93.818,69
19/11/2004	13,1200	-4,65%	13,4400	13,7600	13,1200	7.671	101.532,20
18/11/2004	13,7600	0,00%	13,7600	13,7600	13,1200	5.236	70.458,08
17/11/2004	13,7600	2,38%	13,4400	13,7600	13,4400	4.672	63.065,41
16/11/2004	13,4400	-4,55%	13,7600	13,7600	13,1200	7.615	103.500,35
15/11/2004	14,0800	0,00%	14,0800	14,0800	13,4400	4.510	62.824,95
12/11/2004	14,0800	-2,22%	14,7200	14,7200	13,7600	10.028	143.355,00
11/11/2004	14,4000	2,27%	14,0800	14,4000	13,7600	17.747	250.383,33
10/11/2004	14,0800	0,00%	14,0800	14,4000	13,7600	9.825	138.295,29
09/11/2004	14,0800	4,76%	13,4400	14,7200	13,4400	29.375	419.545,10
08/11/2004	13,4400	0,00%	13,1200	13,4400	13,1200	3.673	49.183,54
05/11/2004	13,4400	5,00%	12,8000	13,4400	12,8000	6.013	79.273,91
04/11/2004	12,8000	0,00%	12,8000	13,1200	12,4800	3.641	46.956,56
03/11/2004	12,8000	0,00%	12,8000	12,8000	12,4800	3.814	48.575,77
02/11/2004	12,8000	-2,44%	12,8000	13,1200	12,8000	3.739	48.333,83
01/11/2004	13,1200	2,50%	12,4800	13,1200	12,4800	3.098	39.668,46
29/10/2004	12,8000	2,56%	12,4800	12,8000	12,1600	2.837	35.867,09
27/10/2004	12,4800	-2,50%	12,4800	12,8000	12,1600	1.272	15.994,40
26/10/2004	12,8000	0,00%	12,4800	12,8000	12,1600	4.847	60.999,14
25/10/2004	12,8000	0,00%	12,4800	12,8000	12,4800	3.810	48.086,75
22/10/2004	12,8000	0,00%	12,8000	13,1200	12,4800	5.957	75.919,82
21/10/2004	12,8000	-2,44%	13,1200	13,4400	12,8000	4.098	53.711,79
20/10/2004	13,1200	0,00%	12,4800	13,1200	12,4800	20.470	260.500,51
19/10/2004	13,1200	0,00%	12,4800	13,1200	12,4800	4.506	16.672,42
18/10/2004	13,1200	-2,38%	13,4400	13,4400	12,8000	5.870	76.587,65
15/10/2004	13,4400	-2,33%	13,1200	13,4400	13,1200	1.659	22.063,89
14/10/2004	13,7600	0,00%	13,4400	13,7600	13,1200	3.332	45.400,54
13/10/2004	13,7600	0,00%	13,7600	13,7600	13,1200	4.365	59.006,65
12/10/2004	13,7600	0,00%	13,4400	13,7600	13,1200	3.731	50.439,68
11/10/2004	13,7600	0,00%	13,7600	13,7600	13,4400	1.990	26.927,28
08/10/2004	13,7600	0,00%	13,7600	13,7600	13,1200	8.289	112.237,16
07/10/2004	13,7600	0,00%	13,7600	14,0800	13,4400	5.490	75.092,48
06/10/2004	13,7600	0,00%	13,7600	13,7600	13,4400	630	8.631,56
05/10/2004	13,7600	0,00%	13,7600	14,0800	13,4400	3.529	48.541,05
04/10/2004	13,7600	0,00%	13,7600	13,7600	13,4400	4.086	55.998,28
01/10/2004	13,7600	-2,27%	14,0800	14,0800	13,4400	2.014	27.552,72
30/9/2004	14,0800	0,00%	13,7600	14,0800	13,4400	3.557	48.986,17
29/9/2004	14,0800	0,00%	14,0800	14,0800	13,4400	2.414	33.258,30
28/9/2004	14,0800	0,00%	14,0800	14,4000	13,7600	12.887	179.683,06
27/9/2004	14,0800	2,33%	13,4400	14,4000	13,4400	17.273	241.637,49
24/9/2004	13,7600	0,00%	13,7600	13,7600	13,4400	3.845	52.655,37
23/9/2004	13,7600	2,38%	13,1200	13,7600	13,1200	4.169	55.518,30
22/9/2004	13,4400	0,00%	13,1200	13,4400	13,1200	3.325	44.149,01
21/9/2004	13,4400	2,44%	13,1200	13,4400	12,8000	2.877	37.811,28
20/9/2004	13,1200	-2,38%	13,1200	13,4400	12,8000	2.942	38.396,10
17/9/2004	13,4400	0,00%	13,4400	13,4400	13,1200	5.151	69.061,54
16/9/2004	13,4400	0,00%	13,1200	13,4400	13,1200	3.679	49.358,98
15/9/2004	13,4400	2,44%	12,8000	13,4400	12,8000	4.122	54.338,13
14/9/2004	13,1200	-2,38%	13,1200	13,1200	12,8000	2.493	32.332,79
13/9/2004	13,4400	-2,33%	13,7600	13,7600	13,1200	1.724	23.082,14
10/9/2004	13,7600	0,00%	13,7600	13,7600	13,1200	1.435	19.417,65
09/9/2004	13,7600	0,00%	13,7600	13,7600	13,4400	1.097	14.895,29
08/9/2004	13,7600	0,00%	13,7600	14,0800	13,4400	1.033	14.147,61
07/9/2004	13,7600	2,38%	13,1200	14,7200	13,1200	8.387	116.915,08
06/9/2004	13,4400	0,00%	13,4400	13,4400	13,1200	1.322	17.555,40
03/9/2004	13,4400	2,44%	13,1200	13,4400	13,1200	5.293	69.860,69
02/9/2004	13,1200	-2,38%	13,1200	13,4400	13,1200	2.352	31.080,77
01/9/2004	13,4400	0,00%	13,4400	13,7600	13,1200	4.923	65.755,80
31/8/2004	13,4400	0,00%	13,4400	13,7600	13,1200	2.378	31.852,60
30/8/2004	13,4400	-2,33%	13,7600	14,0800	13,4400	1.906	26.146,56
27/8/2004	13,7600	0,00%	13,7600	14,0800	13,7600	946	13.029,12
26/8/2004	13,7600	0,00%	13,4400	14,0800	13,4400	722	9.938,54
25/8/2004	13,7600	2,38%	13,4400	14,0800	13,4400	2.242	30.658,23
24/8/2004	13,4400	-2,33%	13,7600	14,0800	13,4400	2.317	31.699,70
23/8/2004	13,7600	0,00%	13,4400	13,7600	13,4400	1.591	21.885,28
20/8/2004	13,7600	0,00%	13,4400	14,0800	13,4400	2.137	29.390,80
19/8/2004	13,7600	0,00%	14,0800	14,0800	13,7600	2.297	31.698,96
18/8/2004	13,7600	0,00%	13,7600	14,0800	13,7600	1.116	15.382,89
17/8/2004	13,7600	-4,44%	14,4000	14,4000	13,7600	2.998	42.172,60
16/8/2004	14,4000	0,00%	14,4000	14,4000	14,0800	2.276	32.111,60
12/8/2004	14,4000	0,00%	14,4000	14,7200	14,4000	3.418	49.230,40
11/8/2004	14,4000	0,00%	14,4000	14,7200	14,0800	2.819	40.868,05
10/8/2004	14,4000	0,00%	14,4000	14,7200	14,0800	2.568	37.379,09
09/8/2004	14,4000	-2,17%	14,4000	14,4000	14,0800	2.113	30.409,90
06/8/2004	14,7200	0,00%	14,7200	14,7200	14,4000	6.575	96.447,19
05/8/2004	14,7200	2,22%	14,7200	15,0400	14,4000	7.713	114.186,55
04/8/2004	14,4000	0,00%	14,0800	15,0400	14,0800	13.126	190.668,88
03/8/2004	14,4000	2,27%	14,0800	14,7200	13,7600	5.861	83.043,66
02/8/2004	14,0800	0,00%	14,0800	14,0800	13,1200	8.847	121.983,24
30/7/2004	14,0800	-4,35%	14,7200	14,7200	14,0800	3.839	54.953,92
29/7/2004	14,7200	0,00%	15,0400	15,0400	14,0800	5.175	74.420,17
28/7/2004	14,7200	0,00%	14,7200	15,6800	14,4000	12.746	192.444,53

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%