Συνεχης ενημερωση

Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)

1,2400 €

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
25/9/2006	55,8000	0,36%	55,8000	55,8000	55,0000	511	28.233,84
22/9/2006	55,6000	-0,36%	54,0000	55,8000	54,0000	536	29.482,26
21/9/2006	55,8000	-0,36%	54,4000	56,0000	54,2000	376	20.596,62
20/9/2006	56,0000	0,00%	55,0000	56,0000	55,0000	268	14.938,88
19/9/2006	56,0000	0,72%	53,6000	56,0000	53,6000	256	14.011,58
18/9/2006	55,6000	-2,46%	56,0000	56,0000	55,4000	239	13.282,60
15/9/2006	57,0000	0,00%	56,4000	57,0000	55,4000	693	39.192,96
14/9/2006	57,0000	0,00%	56,4000	57,4000	56,4000	1.568	89.397,56
13/9/2006	57,0000	0,00%	56,0000	57,0000	55,6000	551	31.244,38
12/9/2006	57,0000	-3,39%	58,0000	58,2000	55,0000	754	42.821,10
11/9/2006	59,0000	-2,32%	60,0000	60,0000	59,0000	615	36.789,00
08/9/2006	60,4000	0,67%	60,0000	60,4000	60,0000	13.570	814.300,00
07/9/2006	60,0000	0,00%	60,0000	60,0000	60,0000	9.000	539.988,00
06/9/2006	60,0000	0,00%	60,0000	60,0000	60,0000	10.068	604.098,00
05/9/2006	60,0000	0,00%	60,0000	60,0000	60,0000	5.909	354.546,00
04/9/2006	60,0000	0,00%	60,0000	60,0000	60,0000	20.719	1.243.128,00
01/9/2006	60,0000	0,00%	60,0000	60,0000	60,0000	2.947	176.814,00
31/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	7.333	439.950,00
30/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	137.060	8.223.612,00
29/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	3.895	233.700,00
28/8/2006	60,0000	0,00%	60,0000	60,2000	60,0000	4.343	260.584,40
25/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	1.743	104.580,00
24/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	4.206	252.330,00
23/8/2006	60,0000	0,00%	60,0000	60,2000	60,0000	7.963	477.794,00
22/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	3.454	207.246,00
21/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	7.525	451.494,00
18/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	2.125	127.506,00
17/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	3.058	183.480,00
16/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	2.611	156.660,00
14/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	3.943	236.604,00
11/8/2006	60,0000	0,00%	60,0000	60,2000	60,0000	6.448	387.111,02
10/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	4.957	297.438,00
09/8/2006	60,0000	0,00%	60,0000	60,2000	60,0000	6.156	369.447,18
08/8/2006	60,0000	0,00%	60,0000	60,2000	60,0000	5.012	300.734,00
07/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	4.114	246.846,00
04/8/2006	60,0000	0,00%	60,0000	60,2000	60,0000	9.553	573.202,00
03/8/2006	60,0000	0,00%	60,0000	60,0000	60,0000	4.096	245.748,00
02/8/2006	60,0000	0,00%	60,0000	60,2000	59,8000	9.467	567.892,24
01/8/2006	60,0000	0,00%	60,0000	60,0000	59,8000	9.802	588.088,00
31/7/2006	60,0000	0,00%	60,0000	60,0000	59,8000	13.432	805.922,00
28/7/2006	60,0000	0,00%	60,0000	60,2000	60,0000	4.934	296.062,56
27/7/2006	60,0000	0,00%	60,0000	60,2000	60,0000	5.138	308.314,00
26/7/2006	60,0000	0,00%	60,0000	60,2000	60,0000	30.427	1.825.810,00
25/7/2006	60,0000	0,00%	60,0000	60,2000	59,6000	15.496	929.728,24
24/7/2006	60,0000	0,00%	60,0000	60,0000	59,4000	13.016	780.824,20
21/7/2006	60,0000	2,74%	58,8000	60,0000	58,4000	72.093	4.314.686,66
20/7/2006	58,4000	3,18%	60,0000	60,4000	58,2000	135.224	8.104.833,00
19/7/2006	56,6000	19,92%	51,8000	56,6000	51,8000	2.966	163.627,80
18/7/2006	47,2000	2,61%	46,0000	47,2000	45,0000	992	45.855,82
17/7/2006	46,0000	-4,17%	45,8000	47,4000	45,8000	339	15.594,40
14/7/2006	48,0000	2,56%	46,8000	48,0000	45,2000	1.144	52.678,36
13/7/2006	46,8000	-0,43%	46,6000	48,0000	46,6000	1.289	60.567,92
12/7/2006	47,0000	-1,67%	46,8000	47,6000	46,6000	784	37.024,76
11/7/2006	47,8000	-3,24%	47,6000	48,8000	47,4000	432	20.664,68
10/7/2006	49,4000	-0,80%	47,2000	49,6000	47,0000	90	4.373,82
07/7/2006	49,8000	-0,40%	50,0000	50,0000	49,4000	1.585	79.047,08
06/7/2006	50,0000	1,21%	49,4000	51,2000	49,4000	3.608	181.309,90
05/7/2006	49,4000	7,39%	46,6000	49,6000	45,4000	9.180	446.866,80
04/7/2006	46,0000	1,32%	46,2000	46,6000	44,6000	2.000	92.276,46
03/7/2006	45,4000	2,71%	45,0000	45,6000	42,6000	2.210	99.312,96
30/6/2006	44,2000	4,74%	42,6000	44,6000	42,6000	1.882	82.157,68
29/6/2006	42,2000	0,00%	42,0000	42,6000	42,0000	1.094	46.303,40
28/6/2006	42,2000	-3,21%	42,4000	42,6000	42,0000	623	26.432,80
27/6/2006	43,6000	-0,46%	43,8000	43,8000	42,8000	427	18.615,88
26/6/2006	43,8000	0,92%	43,0000	44,0000	42,4000	313	13.627,40
23/6/2006	43,4000	-0,46%	43,2000	44,2000	43,2000	495	21.635,32
22/6/2006	43,6000	0,93%	43,4000	43,8000	43,4000	541	23.559,22
21/6/2006	43,2000	0,00%	43,2000	43,6000	43,0000	339	14.665,52
20/6/2006	43,2000	0,47%	42,8000	43,6000	42,4000	1.490	64.206,08
19/6/2006	43,0000	2,38%	43,4000	43,4000	42,0000	499	21.305,10
16/6/2006	42,0000	-2,78%	43,4000	43,4000	41,8000	586	24.909,40
15/6/2006	43,2000	4,85%	41,6000	43,2000	41,6000	845	35.812,20
14/6/2006	41,2000	0,98%	41,4000	41,6000	40,0000	397	16.225,90
13/6/2006	40,8000	-2,86%	41,0000	41,4000	40,0000	1.415	57.427,80
09/6/2006	42,0000	0,96%	42,8000	43,0000	42,0000	575	24.456,40
08/6/2006	41,6000	-2,80%	40,2000	42,0000	40,2000	1.467	60.922,80
07/6/2006	42,8000	0,94%	42,0000	43,2000	40,8000	2.864	120.049,80
06/6/2006	42,4000	-2,75%	43,6000	43,6000	41,0000	1.554	65.235,12
05/6/2006	43,6000	-0,46%	42,8000	44,0000	42,6000	400	17.365,98
02/6/2006	43,8000	0,92%	44,0000	44,6000	43,6000	304	13.367,48
01/6/2006	43,4000	-5,24%	45,0000	45,2000	43,4000	1.962	87.106,80
31/5/2006	45,8000	0,88%	46,6000	46,6000	44,8000	1.429	64.644,48
30/5/2006	45,4000	-2,16%	46,6000	46,6000	45,0000	2.296	105.159,96
29/5/2006	46,4000	-0,43%	46,4000	47,6000	46,4000	514	24.057,10
26/5/2006	46,6000	0,00%	47,4000	48,4000	46,2000	2.918	136.916,10
25/5/2006	46,6000	-0,85%	48,0000	48,8000	46,6000	2.611	122.973,72
24/5/2006	47,0000	-3,69%	47,6000	48,2000	46,6000	1.386	65.434,02
23/5/2006	48,8000	3,83%	47,0000	49,4000	45,8000	6.360	301.154,78
22/5/2006	47,0000	-6,37%	50,0000	50,0000	47,0000	5.048	244.093,30
19/5/2006	50,2000	1,62%	49,4000	50,4000	48,8000	1.567	77.604,30
18/5/2006	49,4000	-1,20%	49,6000	50,0000	48,4000	3.728	182.701,12
17/5/2006	50,0000	-4,21%	52,4000	53,0000	47,4000	1.479	75.850,44
16/5/2006	52,2000	0,38%	51,4000	52,6000	51,2000	1.977	102.162,92
15/5/2006	52,0000	-1,89%	53,0000	53,2000	51,2000	2.490	129.214,96
12/5/2006	53,0000	-2,21%	53,4000	54,2000	53,0000	1.552	83.270,80
11/5/2006	54,2000	1,88%	53,4000	54,2000	52,4000	2.305	122.282,28
10/5/2006	53,2000	1,14%	52,4000	55,0000	52,2000	10.029	538.680,12
09/5/2006	52,6000	-2,59%	54,0000	54,4000	52,6000	2.800	149.825,46
08/5/2006	54,0000	2,27%	53,0000	54,4000	52,4000	4.239	224.724,40
05/5/2006	52,8000	-1,12%	53,6000	54,4000	52,8000	2.780	148.593,10
04/5/2006	53,4000	-0,74%	55,0000	55,6000	53,4000	2.742	148.959,42
03/5/2006	53,8000	-1,82%	54,8000	54,8000	53,2000	2.453	131.873,48
02/5/2006	54,8000	-2,84%	55,8000	55,8000	54,2000	2.332	127.388,26
28/4/2006	56,4000	1,44%	56,0000	57,0000	56,0000	5.739	323.498,40
27/4/2006	55,6000	0,00%	56,0000	56,0000	55,0000	1.239	68.742,40
26/4/2006	55,6000	-0,71%	56,0000	56,0000	55,2000	1.860	103.630,80
25/4/2006	56,0000	-1,06%	54,8000	57,8000	54,8000	1.478	83.426,50
20/4/2006	56,6000	0,71%	56,2000	57,0000	56,0000	1.044	58.734,80
19/4/2006	56,2000	1,08%	55,8000	56,8000	55,6000	2.157	121.002,96
18/4/2006	55,6000	-1,07%	56,2000	56,2000	55,2000	2.171	120.961,06
13/4/2006	56,2000	0,72%	55,8000	56,2000	55,2000	1.307	72.781,58
12/4/2006	55,8000	0,36%	55,6000	56,4000	55,2000	1.369	76.187,74
11/4/2006	55,6000	0,36%	55,6000	56,0000	55,2000	993	55.187,20
10/4/2006	55,4000	-1,07%	55,8000	58,0000	55,4000	4.144	235.121,98
07/4/2006	56,0000	0,00%	55,8000	56,8000	55,6000	2.467	138.712,56
06/4/2006	56,0000	-1,06%	57,2000	57,4000	55,8000	4.339	245.445,80
05/4/2006	56,6000	-0,70%	57,0000	57,4000	56,0000	2.334	133.002,96
04/4/2006	57,0000	7,14%	53,8000	57,2000	53,6000	6.026	336.523,62
03/4/2006	53,2000	3,91%	51,8000	53,4000	51,8000	3.707	193.830,76
31/3/2006	51,2000	-1,54%	50,6000	51,6000	50,6000	2.482	126.271,00
30/3/2006	52,0000	3,17%	50,4000	52,2000	50,4000	2.183	112.744,36
29/3/2006	50,4000	0,40%	50,2000	50,8000	50,2000	361	18.234,50
28/3/2006	50,2000	-0,40%	50,0000	50,2000	49,6000	879	43.839,56
27/3/2006	50,4000	-1,18%	50,6000	50,8000	50,0000	1.281	64.414,64
24/3/2006	51,0000	-1,54%	51,8000	51,8000	50,6000	1.630	83.474,14
23/3/2006	51,8000	0,00%	52,4000	52,4000	51,4000	1.399	72.470,14
22/3/2006	51,8000	-1,15%	52,0000	52,4000	51,8000	493	25.635,38
21/3/2006	52,4000	-1,13%	52,8000	53,8000	52,0000	2.163	114.081,18
20/3/2006	53,0000	0,38%	52,8000	53,4000	52,4000	1.722	91.132,46
17/3/2006	52,8000	0,00%	54,2000	54,2000	51,8000	2.676	141.107,88
16/3/2006	52,8000	1,54%	52,0000	52,8000	51,8000	1.190	61.992,78
15/3/2006	52,0000	0,39%	52,0000	52,4000	51,2000	377	19.583,60
14/3/2006	51,8000	-2,63%	51,8000	52,0000	51,6000	578	29.877,98
13/3/2006	53,2000	5,56%	50,6000	53,8000	50,6000	3.578	185.411,46
10/3/2006	50,4000	-0,79%	50,4000	51,2000	50,0000	1.425	71.835,60
09/3/2006	50,8000	1,60%	51,0000	52,0000	50,4000	2.667	136.198,38
08/3/2006	50,0000	6,84%	45,8000	50,8000	45,4000	2.805	134.386,50
07/3/2006	46,8000	-6,77%	49,4000	49,4000	46,2000	5.158	246.212,70
03/3/2006	50,2000	-3,46%	51,4000	51,6000	49,2000	5.975	301.999,60
02/3/2006	52,0000	-4,06%	54,2000	54,6000	51,0000	2.708	142.771,76
01/3/2006	54,2000	-3,56%	55,6000	56,6000	54,0000	2.429	133.446,78
28/2/2006	56,2000	-1,40%	56,8000	57,6000	56,0000	2.508	142.012,78
27/2/2006	57,0000	-2,06%	58,0000	58,0000	56,8000	2.587	147.852,50
24/2/2006	58,2000	-2,35%	59,0000	59,4000	57,8000	2.571	149.591,60
23/2/2006	59,6000	-1,65%	60,6000	61,4000	59,2000	2.548	153.276,00
22/2/2006	60,6000	1,00%	60,0000	62,4000	60,0000	9.253	566.510,32
21/2/2006	60,0000	2,39%	59,0000	60,0000	58,4000	3.516	207.887,30
20/2/2006	58,6000	0,34%	58,4000	60,0000	58,0000	3.043	179.113,80
17/2/2006	58,4000	0,34%	58,8000	58,8000	58,0000	2.631	152.909,24
16/2/2006	58,2000	0,00%	59,2000	60,6000	58,0000	4.256	249.737,68
15/2/2006	58,2000	-1,36%	59,0000	60,0000	58,0000	1.442	84.757,64
14/2/2006	59,0000	-1,67%	60,0000	60,0000	58,8000	840	49.710,50
13/2/2006	60,0000	0,00%	59,2000	60,2000	58,6000	1.952	115.739,24
10/2/2006	60,0000	2,04%	59,0000	60,8000	58,6000	5.330	316.761,60
09/2/2006	58,8000	-1,67%	60,0000	60,4000	58,2000	8.575	505.890,50
08/2/2006	59,8000	-2,29%	61,0000	62,0000	59,6000	7.976	481.656,12
07/2/2006	61,2000	-1,29%	62,0000	63,0000	61,0000	3.880	240.141,00
06/2/2006	62,0000	0,32%	61,8000	63,0000	61,6000	3.547	220.148,62
03/2/2006	61,8000	-0,96%	62,2000	63,4000	61,4000	2.827	176.856,08
02/2/2006	62,4000	0,00%	63,0000	63,6000	62,0000	4.661	292.624,56
01/2/2006	62,4000	1,96%	61,2000	64,4000	61,2000	9.545	599.769,14
31/1/2006	61,2000	0,00%	62,4000	62,4000	61,0000	6.137	378.185,60
30/1/2006	61,2000	0,99%	60,6000	64,0000	60,6000	11.968	741.581,80
27/1/2006	60,6000	1,34%	60,0000	63,0000	59,8000	159.000	9.446.597,08
26/1/2006	59,8000	-1,64%	60,8000	60,8000	59,2000	8.689	522.459,74
25/1/2006	60,8000	-0,33%	61,4000	61,6000	60,0000	7.686	467.852,44
24/1/2006	61,0000	1,67%	60,0000	61,8000	59,8000	7.297	441.959,20
23/1/2006	60,0000	0,00%	59,0000	60,0000	58,0000	4.119	244.049,54
20/1/2006	60,0000	-1,96%	61,6000	62,8000	59,6000	27.506	1.681.088,82
19/1/2006	61,2000	9,29%	56,0000	61,6000	56,0000	16.487	978.451,80
18/1/2006	56,0000	2,19%	54,0000	56,0000	52,8000	3.872	210.956,54
17/1/2006	54,8000	-0,36%	55,0000	55,8000	54,8000	2.357	129.936,70
16/1/2006	55,0000	1,10%	55,6000	57,2000	54,8000	6.048	337.856,22
13/1/2006	54,4000	-0,37%	54,0000	54,6000	52,8000	3.774	204.103,72
12/1/2006	54,6000	0,37%	54,4000	55,4000	54,0000	3.019	165.598,26
11/1/2006	54,4000	-2,51%	54,2000	55,8000	54,2000	1.638	89.618,58
10/1/2006	55,8000	2,95%	54,0000	56,0000	53,4000	3.566	192.851,18
09/1/2006	54,2000	-1,45%	55,6000	56,6000	53,8000	10.321	575.117,66
05/1/2006	55,0000	-1,79%	56,2000	56,2000	55,0000	3.533	195.956,82
04/1/2006	56,0000	0,36%	56,0000	57,8000	55,8000	3.916	221.680,84
03/1/2006	55,8000	-1,41%	56,8000	57,8000	55,4000	3.152	177.830,26
02/1/2006	56,6000	2,91%	55,4000	57,6000	55,4000	7.478	425.016,98
30/12/2005	55,0000	4,96%	52,8000	55,4000	52,2000	4.614	247.580,60
29/12/2005	52,4000	0,77%	52,0000	52,4000	52,0000	2.844	148.522,40
28/12/2005	52,0000	0,78%	51,6000	52,2000	51,6000	5.092	264.181,60
27/12/2005	51,6000	0,39%	51,6000	52,2000	51,4000	1.982	102.991,20
23/12/2005	51,4000	0,39%	51,2000	52,0000	51,0000	8.846	456.984,00
22/12/2005	51,2000	0,39%	51,0000	51,4000	50,4000	8.399	429.206,96
21/12/2005	51,0000	8,05%	47,2000	51,8000	47,2000	15.082	759.085,62
20/12/2005	47,2000	1,29%	46,6000	47,4000	46,6000	2.818	132.571,96
19/12/2005	46,6000	1,30%	45,2000	46,6000	44,8000	2.380	109.876,02
16/12/2005	46,0000	1,32%	45,2000	46,0000	45,0000	948	43.019,80
15/12/2005	45,4000	-1,30%	45,6000	45,8000	44,8000	1.908	86.241,44
14/12/2005	46,0000	-0,86%	46,0000	46,2000	46,0000	211	9.718,20
13/12/2005	46,4000	-0,85%	46,6000	46,6000	46,2000	50	2.317,40
12/12/2005	46,8000	1,30%	46,4000	47,0000	46,4000	1.150	53.890,16
09/12/2005	46,2000	4,05%	44,4000	46,4000	44,4000	1.891	86.892,92
08/12/2005	44,4000	-1,33%	44,8000	45,0000	44,4000	245	10.908,24
07/12/2005	45,0000	0,45%	44,4000	45,0000	44,4000	995	44.440,40
06/12/2005	44,8000	-0,88%	45,0000	45,2000	44,6000	771	34.513,92
05/12/2005	45,2000	-1,31%	45,8000	46,8000	45,2000	836	38.385,26
02/12/2005	45,8000	-0,87%	46,0000	46,0000	44,8000	1.133	51.499,00
01/12/2005	46,2000	-0,86%	46,0000	46,6000	46,0000	430	19.852,62
30/11/2005	46,6000	-0,85%	47,0000	47,0000	45,8000	671	31.104,40
29/11/2005	47,0000	-1,26%	47,4000	47,6000	46,4000	426	20.148,80
28/11/2005	47,6000	0,00%	47,0000	47,6000	47,0000	545	25.891,84
25/11/2005	47,6000	3,48%	46,0000	47,6000	46,0000	3.096	145.868,46
24/11/2005	46,0000	0,00%	46,0000	46,0000	45,6000	363	16.692,80
23/11/2005	46,0000	-1,29%	46,6000	46,6000	45,8000	478	22.075,42
22/11/2005	46,6000	-1,69%	47,0000	47,0000	46,6000	460	21.572,80
21/11/2005	47,4000	0,00%	47,4000	47,4000	46,6000	711	33.445,44
18/11/2005	47,4000	0,42%	47,6000	47,6000	47,0000	407	19.279,64
17/11/2005	47,2000	0,85%	46,8000	47,4000	46,8000	301	14.182,80
16/11/2005	46,8000	0,43%	46,4000	47,4000	45,8000	947	43.626,80
15/11/2005	46,6000	-2,51%	47,0000	47,0000	46,4000	341	15.942,44
14/11/2005	47,8000	0,84%	47,8000	47,8000	47,0000	547	25.913,52
11/11/2005	47,4000	0,00%	46,8000	47,4000	46,8000	209	9.896,20
10/11/2005	47,4000	-0,42%	47,6000	47,8000	47,0000	1.081	51.285,00
09/11/2005	47,6000	-1,24%	47,8000	48,2000	47,6000	1.137	54.239,80
08/11/2005	48,2000	1,69%	47,6000	48,4000	47,4000	7.260	348.639,40
07/11/2005	47,4000	0,00%	47,4000	47,6000	47,0000	1.502	71.087,40
04/11/2005	47,4000	0,42%	47,0000	47,8000	46,6000	2.114	99.154,40
03/11/2005	47,2000	2,61%	46,6000	47,2000	46,4000	374	17.541,00
02/11/2005	46,0000	-1,71%	46,8000	47,0000	46,0000	467	21.638,40
01/11/2005	46,8000	0,43%	46,2000	47,2000	46,2000	272	12.719,30
31/10/2005	46,6000	0,87%	46,6000	47,4000	46,0000	780	36.616,18
27/10/2005	46,2000	0,00%	46,4000	46,4000	45,0000	10.419	474.408,40
26/10/2005	46,2000	-1,28%	46,8000	47,4000	46,2000	502	23.437,40
25/10/2005	46,8000	2,18%	45,8000	46,8000	45,8000	570	26.346,20
24/10/2005	45,8000	-0,87%	45,8000	46,6000	45,8000	792	36.417,00
21/10/2005	46,2000	1,32%	45,2000	46,4000	45,2000	1.165	53.422,76
20/10/2005	45,6000	-1,30%	46,2000	46,8000	45,6000	1.312	60.621,10
19/10/2005	46,2000	-2,12%	46,6000	46,6000	46,0000	1.763	81.490,80
18/10/2005	47,2000	-0,84%	47,4000	48,0000	47,0000	560	26.477,20
17/10/2005	47,6000	0,42%	47,2000	47,6000	46,4000	3.034	142.153,00
14/10/2005	47,4000	-1,25%	47,6000	48,0000	47,2000	705	33.525,40
13/10/2005	48,0000	-1,23%	48,2000	48,6000	47,6000	2.968	142.482,38
12/10/2005	48,6000	-0,82%	48,2000	49,4000	48,0000	4.421	215.655,50
11/10/2005	49,0000	0,00%	49,0000	49,2000	48,6000	2.825	138.345,18
10/10/2005	49,0000	0,82%	48,8000	49,2000	48,8000	3.368	165.028,96
07/10/2005	48,6000	-2,02%	49,6000	49,6000	48,4000	1.828	89.624,40
06/10/2005	49,6000	3,77%	47,0000	49,8000	46,6000	21.148	1.031.656,74
05/10/2005	47,8000	-0,83%	48,2000	48,2000	47,6000	2.229	106.846,26
04/10/2005	48,2000	2,12%	47,4000	49,0000	47,4000	10.160	492.066,86
03/10/2005	47,2000	0,43%	47,0000	47,8000	46,4000	3.982	187.238,66
30/9/2005	47,0000	0,43%	47,2000	47,8000	46,6000	1.932	91.187,20
29/9/2005	46,8000	0,43%	46,4000	47,0000	46,2000	2.896	135.632,80
28/9/2005	46,6000	3,56%	45,0000	46,8000	45,0000	8.515	392.544,40
27/9/2005	45,0000	-2,17%	46,0000	46,4000	45,0000	769	35.053,60
26/9/2005	46,0000	-1,71%	46,8000	46,8000	46,0000	391	18.178,00
23/9/2005	46,8000	1,30%	47,0000	47,2000	46,6000	2.162	101.346,24
22/9/2005	46,2000	1,76%	45,4000	46,2000	45,4000	4.459	204.932,80
21/9/2005	45,4000	1,79%	44,6000	46,2000	44,6000	9.102	412.901,80
20/9/2005	44,6000	0,00%	45,2000	45,2000	44,6000	514	23.030,60
19/9/2005	44,6000	-1,33%	45,2000	45,2000	44,6000	360	16.091,00
16/9/2005	45,2000	0,00%	45,0000	45,2000	44,6000	307	13.832,80
15/9/2005	45,2000	0,44%	45,2000	45,2000	44,6000	245	10.997,62
14/9/2005	45,0000	-2,17%	45,8000	46,0000	45,0000	729	33.133,40
13/9/2005	46,0000	0,44%	45,6000	46,0000	45,2000	1.038	47.578,10
12/9/2005	45,8000	-0,43%	45,4000	46,6000	45,4000	501	23.033,76
09/9/2005	46,0000	-0,43%	46,2000	46,2000	45,2000	688	31.384,58
08/9/2005	46,2000	-2,53%	46,8000	46,8000	46,2000	346	16.067,18
07/9/2005	47,4000	-0,42%	48,0000	48,0000	47,0000	1.872	89.386,80
06/9/2005	47,6000	0,42%	47,6000	48,0000	47,0000	2.529	120.288,00
05/9/2005	47,4000	4,41%	45,4000	47,4000	44,6000	2.977	138.402,60
02/9/2005	45,4000	0,89%	45,2000	45,8000	45,0000	551	24.906,12
01/9/2005	45,0000	0,45%	44,8000	45,0000	44,6000	310	13.866,46
31/8/2005	44,8000	-0,88%	45,2000	45,2000	44,6000	579	26.071,20
30/8/2005	45,2000	-0,88%	44,6000	45,2000	44,6000	306	13.775,28
29/8/2005	45,6000	0,44%	45,0000	45,6000	44,2000	891	39.790,80
26/8/2005	45,4000	-1,30%	46,0000	46,2000	45,4000	323	14.806,00
25/8/2005	46,0000	0,88%	44,6000	46,0000	44,2000	1.155	52.189,60
24/8/2005	45,6000	-1,30%	46,2000	46,2000	45,6000	225	10.290,00
23/8/2005	46,2000	0,00%	46,2000	46,6000	45,6000	795	36.645,20
22/8/2005	46,2000	1,32%	45,8000	46,2000	45,2000	1.032	47.452,00
19/8/2005	45,6000	-0,44%	46,0000	46,0000	45,6000	532	24.428,64
18/8/2005	45,8000	3,62%	44,2000	45,8000	44,0000	866	38.937,20
17/8/2005	44,2000	-1,78%	44,6000	44,8000	44,2000	705	31.375,44
16/8/2005	45,0000	-1,32%	45,2000	45,2000	44,8000	189	8.507,20
12/8/2005	45,6000	-0,87%	46,0000	46,0000	45,0000	282	12.836,92
11/8/2005	46,0000	1,32%	45,0000	46,0000	45,0000	582	26.571,00
10/8/2005	45,4000	2,25%	44,4000	45,6000	44,2000	1.305	58.816,80
09/8/2005	44,4000	-0,89%	44,2000	44,4000	44,2000	325	14.387,80
08/8/2005	44,8000	-0,44%	45,0000	45,6000	44,6000	889	39.909,30
05/8/2005	45,0000	0,90%	44,6000	45,0000	44,6000	434	19.462,40
04/8/2005	44,6000	1,36%	44,0000	45,2000	44,0000	826	36.916,68
03/8/2005	44,0000	-0,90%	44,2000	44,4000	43,8000	1.461	64.371,96
02/8/2005	44,4000	-1,33%	45,0000	45,0000	44,4000	5.217	233.445,80
01/8/2005	45,0000	-1,75%	45,0000	45,6000	44,6000	1.134	50.959,60
29/7/2005	45,8000	-2,97%	47,6000	48,0000	45,6000	3.811	177.667,76
28/7/2005	47,2000	2,61%	46,0000	48,0000	45,4000	5.759	271.710,48
27/7/2005	46,0000	1,77%	44,8000	46,2000	44,8000	7.101	320.772,00
26/7/2005	45,2000	0,44%	44,0000	45,6000	44,0000	2.071	92.401,90
25/7/2005	45,0000	3,21%	43,2000	45,4000	43,2000	5.348	239.141,80
22/7/2005	43,6000	1,87%	42,8000	43,6000	42,8000	77	3.342,40
21/7/2005	42,8000	-2,28%	42,4000	44,8000	42,4000	2.114	92.097,40
20/7/2005	43,8000	-1,79%	44,6000	44,6000	43,6000	1.165	51.275,20
19/7/2005	44,6000	1,36%	44,8000	45,2000	44,0000	548	24.444,80
18/7/2005	44,0000	3,77%	42,2000	46,0000	42,2000	2.029	88.841,08
15/7/2005	42,4000	0,00%	43,0000	43,0000	42,2000	213	9.064,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,69 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	7,49 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	7,14 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%