Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,7200 €

0,0400 (1,09%)

Άνοιγμα 3,6800
Υψηλό 3,7200
Χαμηλό 3,4600

Όγκος 886
Τζίρος 3.183 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/6/2006	1,9900	1,02%	1,9900	1,9900	1,9400	522	1.039,40
28/6/2006	1,9700	0,51%	1,9500	1,9700	1,9500	471	927,40
27/6/2006	1,9600	-0,51%	1,9500	1,9900	1,9500	720	1.410,80
26/6/2006	1,9700	-1,01%	1,9900	2,0000	1,9700	3.332	6.624,40
23/6/2006	1,9900	1,02%	1,9400	1,9900	1,9400	9.382	18.659,46
22/6/2006	1,9700	0,00%	1,9700	1,9700	1,9700	157	309,60
21/6/2006	1,9700	-1,01%	1,9900	1,9900	1,9700	1.215	2.399,80
20/6/2006	1,9900	-0,50%	1,9400	2,0600	1,9400	315	630,69
19/6/2006	2,0000	0,50%	1,9900	2,0000	1,9900	1.242	2.474,00
16/6/2006	1,9900	0,51%	1,9700	1,9900	1,9700	1.059	2.104,40
15/6/2006	1,9800	4,21%	1,9300	2,0100	1,9200	2.391	4.745,40
14/6/2006	1,9000	-0,52%	1,9100	1,9100	1,8800	6.930	13.119,40
13/6/2006	1,9100	-4,02%	1,9700	1,9700	1,8700	5.384	10.279,80
09/6/2006	1,9900	3,11%	1,9200	2,0700	1,9200	1.744	3.503,30
08/6/2006	1,9300	-3,98%	2,0000	2,0100	1,9100	4.091	8.053,71
07/6/2006	2,0100	1,01%	1,8500	2,0400	1,8500	1.097	2.185,40
06/6/2006	1,9900	-0,50%	2,0000	2,0000	1,9700	2.365	4.701,94
05/6/2006	2,0000	-0,99%	2,0200	2,0400	1,9900	1.013	2.029,15
02/6/2006	2,0200	5,76%	2,0200	2,0300	1,9700	3.058	6.124,00
01/6/2006	1,9100	-8,17%	2,0900	2,1000	1,8700	3.757	7.562,40
31/5/2006	2,0800	-0,95%	2,1000	2,1000	2,0800	1.425	2.973,20
30/5/2006	2,1000	-0,94%	2,1400	2,1400	2,1000	867	1.843,45
29/5/2006	2,1200	-0,93%	2,0700	2,1800	2,0700	1.503	3.232,90
26/5/2006	2,1400	0,47%	2,1500	2,1500	2,1400	601	1.288,10
25/5/2006	2,1300	0,00%	2,1400	2,1400	2,0200	3.449	7.229,90
24/5/2006	2,1300	0,00%	2,0900	2,2500	2,0600	1.582	3.373,27
23/5/2006	2,1300	2,40%	2,0800	2,1400	2,0700	1.372	2.893,40
22/5/2006	2,0800	-5,02%	2,1300	2,1500	2,0800	6.768	14.195,30
19/5/2006	2,1900	1,39%	2,1800	2,2600	2,1700	4.796	10.525,90
18/5/2006	2,1600	-3,14%	2,1600	2,2300	2,1300	1.189	2.596,00
17/5/2006	2,2300	0,00%	2,2200	2,2500	2,2200	2.810	6.296,60
16/5/2006	2,2300	0,45%	2,1800	2,3000	2,1800	2.692	6.053,20
15/5/2006	2,2200	-0,89%	2,1700	2,2400	2,1700	601	1.339,30
12/5/2006	2,2400	0,90%	2,1900	2,2700	2,1900	2.653	5.854,40
11/5/2006	2,2200	-0,89%	2,1600	2,2200	2,1600	535	1.184,50
10/5/2006	2,2400	-1,32%	2,1700	2,2500	2,1700	195	434,80
09/5/2006	2,2700	2,25%	2,1400	2,3100	2,1400	7.501	17.170,20
08/5/2006	2,2200	0,91%	2,2000	2,2200	2,1700	3.985	8.753,70
05/5/2006	2,2000	2,33%	2,1300	2,2100	2,1300	2.653	5.815,49
04/5/2006	2,1500	1,90%	2,1100	2,1500	2,1100	660	1.416,45
03/5/2006	2,1100	-1,86%	2,1300	2,2300	2,1100	2.509	5.438,10
02/5/2006	2,1500	0,94%	2,1300	2,1500	2,1300	1.137	2.440,40
28/4/2006	2,1300	-0,93%	2,1100	2,1400	2,1100	862	1.830,00
27/4/2006	2,1500	0,47%	2,1400	2,1500	2,1400	1.567	3.360,60
26/4/2006	2,1400	0,47%	2,1300	2,1800	2,1300	535	1.152,30
25/4/2006	2,1300	-3,18%	2,1400	2,1700	2,1300	1.228	2.627,79
20/4/2006	2,2000	0,00%	2,1400	2,2000	2,1400	2.155	4.738,50
19/4/2006	2,2000	0,00%	2,1600	2,2000	2,1600	993	2.180,80
18/4/2006	2,2000	0,00%	2,1400	2,2100	2,1400	3.592	7.881,23
13/4/2006	2,2000	0,46%	2,1400	2,2000	2,1400	784	1.714,80
12/4/2006	2,1900	0,00%	2,1700	2,2100	2,1700	2.626	5.763,00
11/4/2006	2,1900	0,00%	2,1400	2,1900	2,1400	2.940	6.406,10
10/4/2006	2,1900	0,00%	2,1900	2,2100	2,1900	1.803	3.967,00
07/4/2006	2,1900	0,00%	2,1900	2,2000	2,1900	875	1.919,10
06/4/2006	2,1900	0,92%	2,1800	2,2000	2,1800	7.226	15.842,90
05/4/2006	2,1700	-0,91%	2,1400	2,1900	2,1400	1.104	2.401,75
04/4/2006	2,1900	0,92%	2,1000	2,2200	2,1000	2.000	4.384,40
03/4/2006	2,1700	-1,36%	2,0700	2,2100	2,0700	1.386	3.013,65
31/3/2006	2,2000	-1,35%	2,2200	2,2400	2,2000	2.482	5.500,20
30/3/2006	2,2300	0,45%	2,2200	2,2300	2,2000	967	2.149,50
29/3/2006	2,2200	0,45%	2,1500	2,2500	2,1500	2.576	5.707,59
28/3/2006	2,2100	-2,64%	2,2700	2,2700	2,2100	1.647	3.669,40
27/3/2006	2,2700	-1,30%	2,3000	2,3000	2,2700	432	991,17
24/3/2006	2,3000	1,32%	2,2000	2,3000	2,2000	2.365	5.401,80
23/3/2006	2,2700	3,18%	2,1500	2,2700	2,1500	6.472	14.472,76
22/3/2006	2,2000	-1,35%	2,1300	2,2300	2,1300	1.110	2.443,90
21/3/2006	2,2300	2,29%	2,1100	2,2700	2,1100	1.849	4.050,20
20/3/2006	2,1800	-0,91%	2,1600	2,1900	2,1600	4.115	8.942,00
17/3/2006	2,2000	-0,90%	2,2200	2,2200	2,1900	1.372	3.028,15
16/3/2006	2,2200	1,37%	2,2000	2,2200	2,1900	2.763	6.066,20
15/3/2006	2,1900	0,00%	2,1700	2,2000	2,1700	2.169	4.744,00
14/3/2006	2,1900	-0,90%	2,2000	2,2000	2,1700	1.843	4.041,20
13/3/2006	2,2100	0,45%	2,2000	2,2100	2,2000	1.660	3.667,30
10/3/2006	2,2000	0,92%	2,1800	2,2000	2,1700	1.719	3.751,50
09/3/2006	2,1800	1,87%	2,1700	2,2000	2,1700	2.626	5.733,40
08/3/2006	2,1400	0,47%	1,9900	2,1700	1,9900	10.414	21.720,10
07/3/2006	2,1300	0,47%	2,1200	2,2200	2,0700	7.187	15.377,38
03/3/2006	2,1200	-1,85%	2,1600	2,1600	2,0700	1.554	3.319,58
02/3/2006	2,1600	-0,92%	2,0100	2,1700	2,0100	5.736	12.024,61
01/3/2006	2,1800	-2,24%	2,2000	2,2300	2,1800	3.502	7.709,30
28/2/2006	2,2300	0,00%	2,1700	2,2700	2,1700	5.474	12.227,30
27/2/2006	2,2300	-2,62%	2,2900	2,2900	2,2300	4.300	9.646,60
24/2/2006	2,2900	-0,87%	2,2800	2,3100	2,2600	4.279	9.821,90
23/2/2006	2,3100	0,00%	2,2800	2,3300	2,2700	3.893	8.952,60
22/2/2006	2,3100	0,87%	2,2900	2,3600	2,2900	11.651	27.032,00
21/2/2006	2,2900	0,00%	2,2800	2,3300	2,2800	6.586	15.137,80
20/2/2006	2,2900	0,44%	2,2800	2,3300	2,2000	7.827	17.976,30
17/2/2006	2,2800	0,00%	2,2800	2,2900	2,2500	6.253	14.192,95
16/2/2006	2,2800	0,44%	2,2700	2,3400	2,2700	11.015	25.303,40
15/2/2006	2,2700	-4,22%	2,3700	2,3700	2,2300	5.876	13.608,76
14/2/2006	2,3700	-1,25%	2,3300	2,3900	2,2600	10.117	23.462,82
13/2/2006	2,4000	-6,61%	2,4300	2,4300	2,3600	10.690	25.521,80
10/2/2006	2,5700	0,39%	2,5700	2,6000	2,5300	20.471	52.367,20
09/2/2006	2,5600	0,79%	2,5300	2,5900	2,5300	11.557	29.447,08
08/2/2006	2,5400	3,25%	2,5100	2,5400	2,4900	22.425	56.597,88
07/2/2006	2,4600	-2,77%	2,5300	2,5300	2,4500	2.763	6.871,50
06/2/2006	2,5300	1,61%	2,4900	2,5300	2,4600	5.410	13.505,60
03/2/2006	2,4900	-1,97%	2,5300	2,5300	2,4600	1.464	3.669,60
02/2/2006	2,5400	0,40%	2,5400	2,5600	2,4300	13.910	35.220,16
01/2/2006	2,5300	0,00%	2,4500	2,5600	2,4500	6.416	15.892,80
31/1/2006	2,5300	3,27%	2,4200	2,5400	2,4200	16.080	40.552,04
30/1/2006	2,4500	3,38%	2,3300	2,4500	2,3100	14.805	35.750,40
27/1/2006	2,3700	0,42%	2,3600	2,3700	2,3400	901	2.132,00
26/1/2006	2,3600	-1,67%	2,3700	2,4000	2,3400	9.200	21.784,74
25/1/2006	2,4000	-0,83%	2,3600	2,4300	2,3600	1.633	3.947,38
24/1/2006	2,4200	2,11%	2,3700	2,4600	2,3600	4.573	11.052,60
23/1/2006	2,3700	-1,25%	2,3000	2,3900	2,3000	535	1.254,60
20/1/2006	2,4000	-0,83%	2,3400	2,4300	2,3300	8.520	20.318,80
19/1/2006	2,4200	2,54%	2,3400	2,4300	2,3400	1.222	2.891,30
18/1/2006	2,3600	0,00%	2,2900	2,3600	2,2900	496	1.142,60
17/1/2006	2,3600	-1,67%	2,4000	2,4500	2,3600	3.600	8.697,90
16/1/2006	2,4000	0,00%	2,4000	2,4600	2,3900	5.135	12.431,00
13/1/2006	2,4000	3,90%	2,3100	2,4000	2,3000	4.051	9.583,40
12/1/2006	2,3100	-3,35%	2,3900	2,3900	2,3000	3.254	7.579,80
11/1/2006	2,3900	0,00%	2,4000	2,4200	2,3900	5.097	12.231,00
10/1/2006	2,3900	-2,45%	2,3400	2,4300	2,3400	2.516	5.969,30
09/1/2006	2,4500	2,08%	2,4800	2,5100	2,4200	8.533	20.945,20
05/1/2006	2,4000	1,27%	2,3600	2,4000	2,3000	7.376	17.456,50
04/1/2006	2,3700	1,28%	2,3600	2,4000	2,3300	4.359	10.297,10
03/1/2006	2,3400	0,43%	2,3300	2,3600	2,2800	4.508	10.540,80
02/1/2006	2,3300	2,64%	2,2700	2,3300	2,2700	837	1.909,20
30/12/2005	2,2700	0,00%	2,2600	2,2700	2,2600	3.451	7.805,66
29/12/2005	2,2700	-1,30%	2,3000	2,3400	2,2600	10.589	24.257,66
28/12/2005	2,3000	-2,95%	2,3700	2,3700	2,2900	3.861	8.952,50
27/12/2005	2,3700	6,28%	2,1700	2,4000	2,1700	3.280	7.715,20
23/12/2005	2,2300	4,21%	2,0800	2,2300	2,0800	183	394,90
22/12/2005	2,1400	-5,31%	2,2600	2,2600	2,1300	9.095	19.675,80
21/12/2005	2,2600	2,73%	2,1600	2,2700	2,1400	6.389	13.823,22
20/12/2005	2,2000	-2,65%	2,2600	2,2800	2,1800	2.769	6.187,18
19/12/2005	2,2600	2,26%	2,1800	2,3000	2,1800	4.456	9.899,95
16/12/2005	2,2100	2,31%	2,1400	2,2400	2,1400	1.110	2.455,10
15/12/2005	2,1600	-2,26%	2,2100	2,2100	2,0900	2.770	6.089,10
14/12/2005	2,2100	0,45%	2,2000	2,2300	2,1400	6.402	14.132,90
13/12/2005	2,2000	2,80%	2,1400	2,2300	2,1400	3.490	7.500,50
12/12/2005	2,1400	1,42%	2,0700	2,1400	2,0700	249	521,60
09/12/2005	2,1100	-1,40%	2,1000	2,1300	2,1000	2.164	4.583,96
08/12/2005	2,1400	0,00%	2,1000	2,1700	2,1000	733	1.559,93
07/12/2005	2,1400	2,39%	2,0900	2,1400	2,0900	1.567	3.288,20
06/12/2005	2,0900	-2,79%	2,1200	2,1500	2,0900	3.070	6.455,04
05/12/2005	2,1500	0,94%	2,1200	2,1600	2,0800	2.965	6.202,74
02/12/2005	2,1300	0,00%	2,1300	2,1800	2,0800	1.997	4.248,32
01/12/2005	2,1300	-0,47%	2,1100	2,1800	2,1100	1.208	2.591,45
30/11/2005	2,1400	0,94%	2,1000	2,2000	2,1000	955	2.043,56
29/11/2005	2,1200	-0,47%	2,1000	2,1300	2,1000	720	1.521,00
28/11/2005	2,1300	-2,74%	2,1100	2,1600	2,1000	3.568	7.518,60
25/11/2005	2,1900	1,39%	2,0100	2,2100	2,0100	6.077	13.000,00
24/11/2005	2,1600	0,47%	2,1400	2,1600	2,1400	510	1.097,50
23/11/2005	2,1500	-2,27%	2,1400	2,1800	2,1400	3.070	6.602,70
22/11/2005	2,2000	2,80%	2,1300	2,2000	2,1300	379	826,20
21/11/2005	2,1400	0,00%	2,0800	2,1500	2,0800	2.365	5.074,50
18/11/2005	2,1400	0,47%	2,1000	2,1400	2,1000	732	1.563,10
17/11/2005	2,1300	-1,39%	2,1000	2,2000	2,1000	1.660	3.582,10
16/11/2005	2,1600	0,00%	2,1200	2,2000	2,1200	1.672	3.618,40
15/11/2005	2,1600	-2,70%	2,1400	2,2000	2,1400	797	1.725,80
14/11/2005	2,2200	2,78%	2,1200	2,2500	2,1200	2.490	5.381,30
11/11/2005	2,1600	-2,70%	2,1300	2,2300	2,1300	1.150	2.483,80
10/11/2005	2,2200	0,00%	2,2200	2,2300	2,1300	1.686	3.708,10
09/11/2005	2,2200	1,37%	2,1200	2,2800	2,1200	1.045	2.337,50
08/11/2005	2,1900	0,92%	2,1400	2,2400	2,1400	1.281	2.830,10
07/11/2005	2,1700	1,40%	2,1400	2,1700	2,1100	3.736	8.053,60
04/11/2005	2,1400	1,42%	2,0800	2,1500	2,0800	366	772,60
03/11/2005	2,1100	-0,94%	2,1400	2,1600	2,1000	3.084	6.561,60
02/11/2005	2,1300	1,91%	2,0400	2,1300	2,0400	1.960	4.145,50
01/11/2005	2,0900	-2,34%	2,0400	2,1400	2,0300	4.247	8.798,60
31/10/2005	2,1400	-0,47%	2,1500	2,1500	2,0500	249	520,20
27/10/2005	2,1500	1,42%	2,0100	2,1500	2,0100	1.045	2.226,20
26/10/2005	2,1200	4,43%	2,0200	2,1400	2,0200	2.235	4.597,70
25/10/2005	2,0300	-1,93%	2,0500	2,1600	2,0100	2.155	4.386,70
24/10/2005	2,0700	-3,27%	2,1000	2,1600	2,0400	7.317	15.223,70
21/10/2005	2,1400	4,39%	2,0500	2,1400	2,0300	4.312	8.867,90
20/10/2005	2,0500	0,00%	2,0400	2,0500	2,0400	615	1.259,50
19/10/2005	2,0500	0,00%	2,0500	2,0500	2,0500	171	348,40
18/10/2005	2,0500	-0,97%	2,0500	2,0900	2,0500	771	1.585,00
17/10/2005	2,0700	-0,96%	2,0700	2,0700	2,0600	366	755,70
14/10/2005	2,0900	2,45%	2,0200	2,1000	2,0200	1.359	2.789,50
13/10/2005	2,0400	-0,97%	2,0300	2,0700	2,0300	287	585,30
12/10/2005	2,0600	2,49%	1,9600	2,0700	1,9600	7.435	14.982,30
11/10/2005	2,0100	-0,99%	2,0300	2,0600	2,0100	2.104	4.278,30
10/10/2005	2,0300	-1,93%	2,0600	2,1000	2,0200	2.613	5.385,90
07/10/2005	2,0700	0,98%	2,0500	2,1000	2,0500	3.541	7.332,80
06/10/2005	2,0500	-2,38%	2,0400	2,0700	2,0400	2.548	5.249,70
05/10/2005	2,1000	-1,41%	2,1200	2,1300	2,0200	9.095	18.685,50
04/10/2005	2,1300	-0,47%	2,1000	2,1700	2,1000	5.613	12.064,20
03/10/2005	2,1400	-1,38%	2,1700	2,1700	2,0900	967	2.077,50
30/9/2005	2,1700	-0,91%	2,1700	2,2000	2,1600	1.778	3.864,30
29/9/2005	2,1900	-0,45%	2,1600	2,2200	2,1600	2.810	6.106,40
28/9/2005	2,2000	-1,35%	2,0800	2,2000	2,0800	1.340	2.825,60
27/9/2005	2,2300	2,76%	2,1500	2,2300	2,1400	1.543	3.361,80
26/9/2005	2,1700	-0,91%	2,1400	2,2200	2,1400	3.959	8.595,40
23/9/2005	2,1900	2,34%	2,1200	2,2000	2,1200	2.692	5.829,80
22/9/2005	2,1400	0,00%	2,1500	2,1600	2,1300	784	1.684,70
21/9/2005	2,1400	-1,38%	2,1700	2,1900	2,1400	3.541	7.623,60
20/9/2005	2,1700	-0,46%	2,1700	2,1800	2,1700	1.267	2.758,40
19/9/2005	2,1800	-1,80%	2,1800	2,2200	2,1800	1.123	2.476,00
16/9/2005	2,2200	0,00%	2,2100	2,2200	2,1700	1.437	3.173,60
15/9/2005	2,2200	-0,45%	2,1800	2,2200	2,1800	1.020	2.248,00
14/9/2005	2,2300	-1,33%	2,2200	2,2700	2,2200	2.182	4.937,80
13/9/2005	2,2600	2,26%	2,2000	2,2700	2,2000	8.127	18.198,60
12/9/2005	2,2100	1,84%	2,1700	2,2100	2,1400	6.782	14.722,70
09/9/2005	2,1700	-1,36%	2,2000	2,2000	2,1700	249	541,20
08/9/2005	2,2000	0,00%	2,2000	2,2200	2,1400	3.084	6.691,30
07/9/2005	2,2000	-0,45%	2,1700	2,2000	2,1700	353	773,40
06/9/2005	2,2100	-0,90%	2,2000	2,2300	2,1500	942	2.067,50
05/9/2005	2,2300	0,45%	2,2200	2,2700	2,1700	5.436	12.073,00
02/9/2005	2,2200	2,30%	2,1500	2,2300	2,1500	5.958	13.159,30
01/9/2005	2,1700	0,00%	2,1800	2,1800	2,1600	4.129	8.940,20
31/8/2005	2,1700	0,46%	2,1700	2,2000	2,1400	2.000	4.308,70
30/8/2005	2,1600	1,41%	2,1200	2,1700	2,1000	15.445	32.712,00
29/8/2005	2,1300	-2,29%	2,1400	2,1400	2,1300	496	1.062,80
26/8/2005	2,1800	1,87%	2,1600	2,1800	2,1200	1.045	2.250,00
25/8/2005	2,1400	-0,47%	2,1200	2,1500	2,1200	679	1.455,70
24/8/2005	2,1500	-0,92%	2,1400	2,1800	2,0700	5.214	11.066,80
23/8/2005	2,1700	1,40%	2,1400	2,1900	2,1300	3.568	7.721,60
22/8/2005	2,1400	0,47%	2,1400	2,1700	2,1300	1.803	3.858,40
19/8/2005	2,1300	-0,47%	2,1000	2,1400	2,1000	484	1.020,00
18/8/2005	2,1400	0,00%	2,1400	2,1800	2,1300	1.345	2.914,30
17/8/2005	2,1400	-1,38%	2,1400	2,1700	2,1300	366	781,40
16/8/2005	2,1700	1,40%	2,1000	2,1700	2,1000	1.110	2.387,80
12/8/2005	2,1400	3,38%	2,0900	2,1400	2,0700	2.352	4.948,90
11/8/2005	2,0700	0,98%	2,0500	2,1400	2,0400	3.005	6.225,10
10/8/2005	2,0500	-0,49%	2,0500	2,0700	2,0400	2.313	4.744,50
09/8/2005	2,0600	-1,44%	2,0900	2,1000	2,0400	4.547	9.401,90
08/8/2005	2,0900	-0,48%	1,8900	2,1400	1,8900	2.313	4.879,10
05/8/2005	2,1000	0,00%	2,1000	2,1400	2,0600	1.686	3.546,60
04/8/2005	2,1000	0,00%	2,1000	2,1300	2,0900	3.371	7.140,50
03/8/2005	2,1000	0,00%	2,1000	2,1400	2,1000	562	1.183,10
02/8/2005	2,1000	1,45%	2,0600	2,1100	2,0500	1.372	2.883,20
01/8/2005	2,0700	0,00%	2,0700	2,1400	2,0700	417	882,80
29/7/2005	2,0700	0,00%	2,0700	2,0900	2,0700	1.228	2.540,80
28/7/2005	2,0700	0,00%	2,0700	2,1000	2,0700	915	1.906,20
27/7/2005	2,0700	-1,43%	2,0400	2,1000	2,0400	771	1.603,40
26/7/2005	2,1000	1,45%	2,0700	2,1000	2,0700	339	710,80
25/7/2005	2,0700	2,99%	1,9900	2,1000	1,9900	2.182	4.480,20
22/7/2005	2,0100	1,01%	1,9900	2,0100	1,9900	131	260,90
21/7/2005	1,9900	-1,00%	1,9900	2,0100	1,9900	693	1.379,10
20/7/2005	2,0100	-0,99%	1,9800	2,0300	1,9500	1.307	2.613,90
19/7/2005	2,0300	2,53%	1,9400	2,0400	1,9400	3.188	6.269,40
18/7/2005	1,9800	0,51%	1,9200	1,9900	1,9200	810	1.603,30
15/7/2005	1,9700	0,00%	1,9400	1,9700	1,9400	1.085	2.131,60
14/7/2005	1,9700	2,07%	1,9100	1,9700	1,9100	954	1.832,50
13/7/2005	1,9300	-1,53%	1,8700	1,9600	1,8700	1.855	3.611,90
12/7/2005	1,9600	1,55%	1,9100	1,9900	1,9100	1.516	2.971,80
11/7/2005	1,9300	-0,52%	1,9300	1,9400	1,9100	588	1.133,20
08/7/2005	1,9400	1,57%	1,9100	1,9800	1,9100	601	1.174,20
07/7/2005	1,9100	-1,55%	1,9200	1,9300	1,9100	1.072	2.055,10
06/7/2005	1,9400	0,00%	1,9000	1,9400	1,9000	195	377,80
05/7/2005	1,9400	1,04%	1,9200	1,9600	1,9100	1.503	2.916,10
04/7/2005	1,9200	-1,03%	1,8900	1,9200	1,8900	195	374,40
01/7/2005	1,9400	1,04%	1,9700	1,9700	1,9400	117	229,30
30/6/2005	1,9200	0,00%	1,9100	1,9200	1,9000	353	675,80
29/6/2005	1,9200	-2,54%	1,9100	1,9200	1,9100	235	451,30
28/6/2005	1,9700	2,60%	1,9200	1,9700	1,9200	679	1.325,00
27/6/2005	1,9200	-0,52%	1,9100	1,9200	1,9100	457	872,80
24/6/2005	1,9300	0,52%	1,9300	1,9300	1,9300	522	1.008,00
23/6/2005	1,9200	0,52%	1,9000	1,9200	1,9000	131	249,90
22/6/2005	1,9100	0,00%	1,9100	1,9100	1,9100	562	1.075,00
21/6/2005	1,9100	-0,52%	1,9100	1,9200	1,9000	6.221	11.919,80
17/6/2005	1,9200	-0,52%	1,9400	1,9400	1,8900	222	425,80
16/6/2005	1,9300	-1,53%	1,8800	1,9600	1,8800	1.150	2.237,20
15/6/2005	1,9600	0,51%	1,8700	1,9600	1,8700	784	1.508,40
14/6/2005	1,9500	0,52%	1,9100	1,9500	1,8700	693	1.340,40
13/6/2005	1,9400	-1,02%	1,9200	1,9400	1,9200	393	757,40
10/6/2005	1,9600	-1,01%	1,9800	1,9800	1,9300	3.685	7.223,50
09/6/2005	1,9800	0,00%	1,9800	2,0400	1,9800	1.489	3.013,40
08/6/2005	1,9800	-0,50%	1,9800	1,9900	1,9800	1.345	2.673,80
07/6/2005	1,9900	-2,93%	1,9900	2,0000	1,9800	1.960	3.903,40
06/6/2005	2,0500	0,49%	2,0300	2,0600	2,0200	1.529	3.135,80
03/6/2005	2,0400	3,55%	1,9200	2,0600	1,9200	1.242	2.494,50
02/6/2005	1,9700	0,00%	1,9300	1,9700	1,9300	706	1.387,20
01/6/2005	1,9700	1,55%	1,9400	2,0100	1,9400	6.965	13.697,10
31/5/2005	1,9400	-1,02%	1,9400	1,9600	1,9400	353	686,40
30/5/2005	1,9600	0,00%	1,9400	1,9600	1,9300	1.032	2.001,40
27/5/2005	1,9600	2,08%	1,9100	1,9600	1,9000	7.135	13.683,40
26/5/2005	1,9200	-1,54%	1,9600	2,1000	1,9100	6.913	13.483,60
25/5/2005	1,9500	0,52%	1,9200	1,9600	1,9100	1.189	2.294,50
24/5/2005	1,9400	0,52%	1,9100	1,9700	1,9100	1.372	2.642,80
23/5/2005	1,9300	1,05%	1,9100	1,9800	1,9100	1.830	3.545,90
20/5/2005	1,9100	-1,04%	1,9000	1,9300	1,9000	522	1.002,30
19/5/2005	1,9300	1,05%	1,9100	1,9400	1,9100	262	503,80
18/5/2005	1,9100	0,00%	1,9100	1,9100	1,9100	2.992	5.719,10
17/5/2005	1,9100	-1,55%	1,9400	1,9400	1,9100	2.052	3.941,70
16/5/2005	1,9400	-1,02%	1,9300	1,9600	1,9300	14.832	28.843,30
13/5/2005	1,9600	-2,49%	1,9500	1,9600	1,9500	157	306,40
12/5/2005	2,0100	1,01%	1,9400	2,0100	1,9300	496	986,40
11/5/2005	1,9900	3,11%	1,9100	1,9900	1,9100	1.123	2.204,30
10/5/2005	1,9300	1,05%	1,9100	1,9300	1,9100	117	226,00
09/5/2005	1,9100	-0,52%	1,9100	1,9100	1,9100	1.437	2.750,00
06/5/2005	1,9200	-3,03%	1,9800	1,9800	1,9200	3.005	5.788,50
05/5/2005	1,9800	2,06%	1,9400	1,9900	1,9100	1.973	3.842,10
04/5/2005	1,9400	-0,51%	1,9400	1,9400	1,9400	1.386	2.682,80
03/5/2005	1,9500	0,00%	2,0100	2,0100	1,9400	1.332	2.680,80
28/4/2005	1,9500	-2,01%	1,9900	1,9900	1,9500	65	129,00
27/4/2005	1,9900	-0,50%	1,9900	2,1000	1,9900	1.345	2.689,60
26/4/2005	2,0000	0,00%	2,0000	2,0100	2,0000	666	1.337,30
25/4/2005	2,0000	-1,48%	2,0000	2,0300	1,9900	810	1.627,20
22/4/2005	2,0300	-0,98%	2,0200	2,0400	2,0200	850	1.725,40
21/4/2005	2,0500	-2,38%	2,0700	2,0700	2,0500	942	1.942,10
20/4/2005	2,1000	2,94%	2,0400	2,1000	2,0400	2.182	4.563,10
19/4/2005	2,0400	0,99%	2,0400	2,0500	2,0400	144	293,60
18/4/2005	2,0200	0,00%	2,0700	2,0800	2,0200	1.110	2.280,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%