Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,6800 €

0,0200 (0,55%)

Άνοιγμα 3,6400
Υψηλό 3,7800
Χαμηλό 3,6200

Όγκος 193
Τζίρος 708 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/8/2006	2,1900	-0,45%	2,1400	2,2000	2,1400	1.254	2.737,60
23/8/2006	2,2000	2,80%	2,1300	2,2100	2,1200	2.940	6.340,50
22/8/2006	2,1400	0,00%	2,1400	2,1400	2,1400	2.377	5.084,90
21/8/2006	2,1400	-0,47%	2,1400	2,1400	2,1400	91	195,90
18/8/2006	2,1500	-0,92%	2,1700	2,1700	2,1400	282	604,88
17/8/2006	2,1700	0,00%	2,1100	2,2000	2,1100	1.455	3.183,49
16/8/2006	2,1700	-0,46%	2,1800	2,2000	2,1700	2.888	6.302,50
14/8/2006	2,1800	1,40%	2,1400	2,2000	2,1400	3.229	7.042,90
11/8/2006	2,1500	0,47%	2,1400	2,1700	2,1300	2.224	4.772,08
10/8/2006	2,1400	0,00%	2,1400	2,1400	2,1000	5.973	12.705,58
09/8/2006	2,1400	1,90%	2,0900	2,1400	2,0900	3.621	7.663,05
08/8/2006	2,1000	1,45%	2,0600	2,1400	2,0400	2.787	5.819,62
07/8/2006	2,0700	0,98%	2,0500	2,1000	2,0500	823	1.708,80
04/8/2006	2,0500	3,54%	1,9700	2,1700	1,9700	2.136	4.316,55
03/8/2006	1,9800	0,51%	1,9700	2,0100	1,9700	2.685	5.348,45
02/8/2006	1,9700	-1,01%	1,9900	2,0000	1,9700	1.476	2.930,50
01/8/2006	1,9900	-1,00%	1,9900	2,0300	1,9900	3.182	6.397,20
31/7/2006	2,0100	0,00%	1,9900	2,0200	1,9900	639	1.289,10
28/7/2006	2,0100	0,00%	2,0100	2,0100	2,0100		,00
27/7/2006	2,0100	0,00%	2,0000	2,0200	2,0000	2.077	4.179,70
26/7/2006	2,0100	0,00%	2,0100	2,0100	1,9600	2.704	5.387,50
25/7/2006	2,0100	2,03%	1,9400	2,0300	1,9400	1.411	2.827,70
24/7/2006	1,9700	0,00%	1,9500	1,9900	1,9500	942	1.865,40
21/7/2006	1,9700	-1,01%	1,9900	1,9900	1,9700	174	344,90
20/7/2006	1,9900	0,51%	2,0300	2,0300	1,9700	522	1.040,10
19/7/2006	1,9800	0,51%	1,9900	1,9900	1,9700	1.123	2.221,80
18/7/2006	1,9700	-0,51%	1,9900	1,9900	1,9700	1.660	3.287,80
17/7/2006	1,9800	0,51%	1,9700	2,0100	1,9500	3.386	6.710,87
14/7/2006	1,9700	-1,01%	1,9400	2,0000	1,9400	706	1.405,90
13/7/2006	1,9900	-1,49%	2,0000	2,0100	1,9900	1.529	3.064,50
12/7/2006	2,0200	-0,49%	2,0200	2,0300	1,9900	3.254	6.546,00
11/7/2006	2,0300	-1,46%	2,0400	2,0400	2,0300	327	664,40
10/7/2006	2,0600	0,98%	1,9900	2,0600	1,9900	888	1.808,00
07/7/2006	2,0400	0,00%	2,0600	2,0600	2,0400	366	750,60
06/7/2006	2,0400	-0,49%	2,0600	2,0600	2,0400	1.228	2.521,80
05/7/2006	2,0500	-2,38%	2,0800	2,0800	2,0300	1.517	3.124,92
04/7/2006	2,1000	2,44%	2,0400	2,1000	2,0200	1.544	3.172,06
03/7/2006	2,0500	0,99%	2,0100	2,0500	2,0000	3.005	6.058,00
30/6/2006	2,0300	2,01%	1,9400	2,0700	1,9400	4.156	8.374,80
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	0,00%	1,9100	1,9500	1,8700	693	1.340,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%