Συνεχης ενημερωση

AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)

11,2200 €

-0,1400 (-1,23%)

Άνοιγμα 11,1400
Υψηλό 11,3600
Χαμηλό 11,1400

Όγκος 6.582
Τζίρος 74.018 €
Πράξεις 116

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2006	1,6730	-1,88%	1,6920	1,6920	1,6410	5.945	,00
05/7/2006	1,7050	-0,35%	1,7110	1,7230	1,6410	8.186	,00
04/7/2006	1,7110	1,12%	1,7050	1,7110	1,6800	6.226	,00
03/7/2006	1,6920	1,14%	1,6730	1,7230	1,6540	45.502	,00
30/6/2006	1,6730	3,53%	1,6350	1,6730	1,6350	32.607	,00
29/6/2006	1,6160	1,13%	1,5980	1,6220	1,5980	9.737	,00
28/6/2006	1,5980	-2,26%	1,6220	1,6220	1,5850	3.388	,00
27/6/2006	1,6350	0,00%	1,6220	1,6410	1,5980	7.465	,00
26/6/2006	1,6350	-0,37%	1,6160	1,6350	1,6160	29.711	,00
23/6/2006	1,6410	-2,32%	1,6800	1,6800	1,6350	16.231	,00
22/6/2006	1,6800	1,57%	1,6730	1,6920	1,6350	11.578	,00
21/6/2006	1,6540	-1,14%	1,6730	1,6800	1,6350	8.774	,00
20/6/2006	1,6730	0,00%	1,6730	1,6730	1,6350	7.509	,00
19/6/2006	1,6730	1,15%	1,6600	1,6800	1,6350	6.046	,00
16/6/2006	1,6540	0,00%	1,7050	1,7050	1,6220	5.189	,00
15/6/2006	1,6540	1,97%	1,6600	1,6730	1,6410	34.180	,00
14/6/2006	1,6220	0,37%	1,6160	1,6220	1,5660	14.693	,00
13/6/2006	1,6160	-0,37%	1,5850	1,6160	1,5280	86.822	,00
09/6/2006	1,6220	0,00%	1,6410	1,6800	1,6220	53.011	,00
08/6/2006	1,6220	1,12%	1,5660	1,6220	1,5470	85.789	,00
07/6/2006	1,6040	-3,02%	1,6410	1,6600	1,5790	58.447	,00
06/6/2006	1,6540	-3,33%	1,6540	1,6730	1,6350	72.467	,00
05/6/2006	1,7110	-1,10%	1,6920	1,7110	1,6600	61.742	,00
02/6/2006	1,7300	0,00%	1,7870	1,7870	1,7230	7.127	,00
01/6/2006	1,7300	-1,82%	1,7490	1,7620	1,6920	9.820	,00
31/5/2006	1,7620	1,85%	1,7110	1,7870	1,7110	42.769	,00
30/5/2006	1,7300	-5,15%	1,8310	1,8310	1,7300	54.343	,00
29/5/2006	1,8240	-1,08%	1,8500	1,9130	1,8120	11.068	,00
26/5/2006	1,8440	0,00%	1,8240	1,9380	1,8240	113.220	,00
25/5/2006	1,8440	-0,32%	1,8310	1,8440	1,7870	79.133	,00
24/5/2006	1,8500	-3,60%	1,8630	1,9000	1,8240	37.616	,00
23/5/2006	1,9190	-0,67%	1,8630	1,9320	1,8310	52.875	,00
22/5/2006	1,9320	-0,31%	1,9320	1,9320	1,8240	115.140	,00
19/5/2006	1,9380	0,31%	1,9570	1,9890	1,8820	27.409	,00
18/5/2006	1,9320	-3,21%	1,9570	1,9570	1,8690	54.716	,00
17/5/2006	1,9960	-1,48%	2,0070	2,0770	1,9760	395.136	,00
16/5/2006	2,0260	-5,33%	2,0840	2,0840	2,0070	67.116	,00
15/5/2006	2,1400	-2,06%	2,1850	2,2030	2,1400	48.508	,00
12/5/2006	2,1850	0,00%	2,1720	2,2220	2,1530	68.697	,00
11/5/2006	2,1850	-1,67%	2,2220	2,2220	2,1400	39.364	,00
10/5/2006	2,2220	-0,31%	2,2290	2,2670	2,1910	50.784	,00
09/5/2006	2,2290	-0,54%	2,2480	2,2670	2,2290	29.601	,00
08/5/2006	2,2410	0,86%	2,2220	2,2600	2,2090	96.937	,00
05/5/2006	2,2220	0,86%	2,2030	2,2480	2,1910	52.445	,00
04/5/2006	2,2030	1,43%	2,1340	2,2670	2,1340	128.242	,00
03/5/2006	2,1720	0,88%	2,1400	2,1720	2,1340	81.998	,00
02/5/2006	2,1530	0,61%	2,1400	2,1530	2,1340	27.132	,00
28/4/2006	2,1400	0,28%	2,1150	2,1400	2,0840	36.333	,00
27/4/2006	2,1340	-0,28%	2,1400	2,1400	2,0960	24.465	,00
26/4/2006	2,1400	1,18%	2,1210	2,1590	2,1210	81.839	,00
25/4/2006	2,1150	-0,28%	2,0840	2,1150	2,0390	59.466	,00
20/4/2006	2,1210	0,00%	2,1210	2,1210	2,0960	14.732	,00
19/4/2006	2,1210	0,28%	2,1030	2,1210	2,1030	8.625	,00
18/4/2006	2,1150	-0,89%	2,1340	2,1340	2,0770	19.148	,00
13/4/2006	2,1340	-0,28%	2,1210	2,1400	2,0960	24.689	,00
12/4/2006	2,1400	-0,60%	2,1210	2,1530	2,1150	26.161	,00
11/4/2006	2,1530	-2,27%	2,2030	2,2030	2,1530	30.423	,00
10/4/2006	2,2030	-0,27%	2,2220	2,2290	2,1720	85.126	,00
07/4/2006	2,2090	1,70%	2,1850	2,2290	2,1720	72.089	,00
06/4/2006	2,1720	0,88%	2,1150	2,2030	2,1150	52.027	,00
05/4/2006	2,1530	0,00%	2,1150	2,1530	2,1030	20.976	,00
04/4/2006	2,1530	-0,28%	2,1590	2,1720	2,1340	5.897	,00
03/4/2006	2,1590	0,89%	2,1400	2,2090	2,1400	35.630	,00
31/3/2006	2,1400	0,00%	2,1210	2,1400	2,1030	15.343	,00
30/3/2006	2,1400	0,28%	2,1400	2,1530	2,1150	3.322	,00
29/3/2006	2,1340	0,61%	2,1210	2,1340	2,0840	11.046	,00
28/3/2006	2,1210	-1,49%	2,1530	2,1530	2,0770	40.893	,00
27/3/2006	2,1530	-0,28%	2,1590	2,1720	2,1340	12.913	,00
24/3/2006	2,1590	-0,60%	2,1720	2,1720	2,1400	12.307	,00
23/3/2006	2,1720	0,00%	2,1590	2,1850	2,1400	14.847	,00
22/3/2006	2,1720	-0,87%	2,1910	2,1910	2,1340	11.477	,00
21/3/2006	2,1910	0,00%	2,1720	2,2090	2,1400	16.042	,00
20/3/2006	2,1910	0,00%	2,1910	2,1910	2,1720	22.760	,00
17/3/2006	2,1910	-0,54%	2,2220	2,2410	2,1400	61.439	,00
16/3/2006	2,2030	0,00%	2,2030	2,2410	2,1910	66.979	,00
15/3/2006	2,2030	2,32%	2,1590	2,2220	2,1590	62.884	,00
14/3/2006	2,1530	2,38%	2,1210	2,1720	2,1030	107.627	,00
13/3/2006	2,1030	3,14%	2,0580	2,1030	2,0580	20.853	,00
10/3/2006	2,0390	0,00%	2,0140	2,0460	2,0140	21.965	,00
09/3/2006	2,0390	3,50%	1,9960	2,0650	1,9960	40.718	,00
08/3/2006	1,9700	1,97%	1,9190	2,0070	1,8690	157.505	,00
07/3/2006	1,9320	-6,98%	2,0770	2,0770	1,8880	87.371	,00
03/3/2006	2,0770	0,00%	2,1150	2,1150	2,0460	40.261	,00
02/3/2006	2,0770	-1,80%	2,1150	2,1400	2,0260	95.425	,00
01/3/2006	2,1150	-0,28%	2,0960	2,1850	2,0840	105.056	,00
28/2/2006	2,1210	1,78%	2,0390	2,1210	2,0390	49.532	,00
27/2/2006	2,0840	-3,47%	2,1590	2,1720	2,0650	114.086	,00
24/2/2006	2,1590	-3,14%	2,2290	2,2480	2,1590	78.834	,00
23/2/2006	2,2290	-1,68%	2,2800	2,2800	2,2220	45.182	,00
22/2/2006	2,2670	-0,83%	2,3170	2,3170	2,2410	46.460	,00
21/2/2006	2,2860	1,69%	2,2480	2,3170	2,2480	53.710	,00
20/2/2006	2,2480	0,00%	2,2600	2,2980	2,2410	52.743	,00
17/2/2006	2,2480	0,31%	2,2600	2,3360	2,2090	36.337	,00
16/2/2006	2,2410	0,00%	2,2090	2,2980	2,2090	45.415	,00
15/2/2006	2,2410	-1,71%	2,2800	2,3550	2,1720	155.506	,00
14/2/2006	2,2800	-2,15%	2,3300	2,3870	2,2800	65.033	,00
13/2/2006	2,3300	-3,12%	2,4240	2,4750	2,3170	210.530	,00
10/2/2006	2,4050	7,90%	2,2290	2,4120	2,2290	580.850	,00
09/2/2006	2,2290	-1,37%	2,2800	2,3300	2,1910	269.653	,00
08/2/2006	2,2600	2,59%	2,2030	2,3360	2,2030	223.514	,00
07/2/2006	2,2030	0,55%	2,2030	2,2410	2,1850	60.841	,00
06/2/2006	2,1910	1,48%	2,1720	2,2220	2,1720	153.300	,00
03/2/2006	2,1590	-3,66%	2,2410	2,2480	2,1530	100.641	,00
02/2/2006	2,2410	3,18%	2,1720	2,2600	2,1720	102.477	,00
01/2/2006	2,1720	5,18%	2,0650	2,2220	2,0650	326.088	,00
31/1/2006	2,0650	1,92%	2,0390	2,0960	2,0140	114.191	,00
30/1/2006	2,0260	0,00%	2,0650	2,0650	1,9960	27.387	,00
27/1/2006	2,0260	-0,64%	2,0390	2,0460	2,0140	24.333	,00
26/1/2006	2,0390	-1,26%	2,0460	2,0840	2,0140	52.348	,00
25/1/2006	2,0650	0,34%	2,0390	2,0960	2,0390	34.650	,00
24/1/2006	2,0580	3,11%	2,0070	2,0770	2,0070	29.021	,00
23/1/2006	1,9960	-3,34%	2,0260	2,0390	1,9890	57.313	,00
20/1/2006	2,0650	-1,81%	2,1210	2,1400	2,0650	45.406	,00
19/1/2006	2,1030	4,42%	2,0140	2,1210	2,0140	84.713	,00
18/1/2006	2,0140	-3,03%	2,0260	2,0770	2,0070	76.892	,00
17/1/2006	2,0770	-0,91%	2,0770	2,1400	2,0390	118.312	,00
16/1/2006	2,0960	3,46%	2,0460	2,1590	2,0460	107.723	,00
13/1/2006	2,0260	1,86%	1,9190	2,0770	1,9190	94.199	,00
12/1/2006	1,9890	3,65%	1,9190	1,9960	1,9190	82.200	,00
11/1/2006	1,9190	-0,67%	1,8690	1,9760	1,8690	83.157	,00
10/1/2006	1,9320	2,66%	1,8630	1,9320	1,8440	48.996	,00
09/1/2006	1,8820	1,73%	1,8500	1,9320	1,8500	78.364	,00
05/1/2006	1,8500	-1,02%	1,8690	1,8690	1,8310	5.870	,00
04/1/2006	1,8690	1,36%	1,8630	1,9000	1,8440	35.331	,00
03/1/2006	1,8440	1,77%	1,8060	1,8820	1,7930	50.340	,00
02/1/2006	1,8120	-0,66%	1,8240	1,8440	1,8120	9.557	,00
30/12/2005	1,8240	-0,38%	1,8120	1,8310	1,8120	2.522	,00
29/12/2005	1,8310	-1,03%	1,8500	1,8500	1,8310	7.522	,00
28/12/2005	1,8500	1,43%	1,8240	1,8630	1,8240	23.072	,00
27/12/2005	1,8240	0,00%	1,8310	1,8690	1,8120	30.599	,00
23/12/2005	1,8240	1,00%	1,8500	1,8630	1,8120	13.603	,00
22/12/2005	1,8060	-3,06%	1,8630	1,8820	1,7930	22.698	,00
21/12/2005	1,8630	2,81%	1,8120	1,8880	1,7870	39.351	,00
20/12/2005	1,8120	-0,66%	1,8240	1,8440	1,7930	14.192	,00
19/12/2005	1,8240	2,07%	1,7680	1,8240	1,7490	35.361	,00
16/12/2005	1,7870	4,81%	1,7420	1,7930	1,7230	78.008	,00
15/12/2005	1,7050	0,00%	1,7050	1,7300	1,6800	45.248	,00
14/12/2005	1,7050	0,00%	1,6920	1,7300	1,6920	11.688	,00
13/12/2005	1,7050	-0,35%	1,6920	1,7300	1,6920	2.316	,00
12/12/2005	1,7110	-1,78%	1,7420	1,7490	1,7110	11.560	,00
09/12/2005	1,7420	-1,14%	1,7300	1,7420	1,7230	7.535	,00
08/12/2005	1,7620	-0,34%	1,7620	1,7680	1,7490	1.125	,00
07/12/2005	1,7680	2,61%	1,7300	1,7680	1,7300	18.366	,00
06/12/2005	1,7230	0,70%	1,6920	1,7420	1,6920	503.769	,00
05/12/2005	1,7110	0,35%	1,7050	1,7110	1,6600	78.715	,00
02/12/2005	1,7050	-1,45%	1,7300	1,7300	1,6920	12.448	,00
01/12/2005	1,7300	0,00%	1,7050	1,7420	1,7050	38.108	,00
30/11/2005	1,7300	-1,82%	1,7420	1,7870	1,7050	50.920	,00
29/11/2005	1,7620	0,00%	1,7620	1,8120	1,7110	180.705	,00
28/11/2005	1,7620	-0,68%	1,7870	1,8120	1,7300	29.654	,00
25/11/2005	1,7740	-3,11%	1,8120	1,8120	1,7740	66.399	,00
24/11/2005	1,8310	7,01%	1,7110	1,8690	1,7110	499.389	,00
23/11/2005	1,7110	5,49%	1,6040	1,7490	1,6040	1.244.493	,00
22/11/2005	1,6220	0,37%	1,6220	1,6220	1,6040	5.708	,00
21/11/2005	1,6160	-1,16%	1,6160	1,6350	1,6160	3.449	,00
18/11/2005	1,6350	1,18%	1,6220	1,6410	1,6220	11.639	,00
17/11/2005	1,6160	0,75%	1,5850	1,6540	1,5850	12.294	,00
16/11/2005	1,6040	0,38%	1,5790	1,6040	1,5790	7.702	,00
15/11/2005	1,5980	-1,48%	1,6160	1,6220	1,5850	8.524	,00
14/11/2005	1,6220	1,12%	1,5980	1,6220	1,5980	12.527	,00
11/11/2005	1,6040	0,38%	1,6160	1,6350	1,5850	22.017	,00
10/11/2005	1,5980	-1,11%	1,6220	1,6220	1,5980	3.331	,00
09/11/2005	1,6160	-1,16%	1,6160	1,6600	1,6160	24.535	,00
08/11/2005	1,6350	0,80%	1,6040	1,6350	1,5980	4.824	,00
07/11/2005	1,6220	-2,29%	1,6540	1,6730	1,6160	10.703	,00
04/11/2005	1,6600	2,72%	1,6220	1,6600	1,6040	270.141	,00
03/11/2005	1,6160	3,19%	1,5660	1,6160	1,5660	6.239	,00
02/11/2005	1,5660	-1,20%	1,5790	1,5980	1,5530	21.090	,00
01/11/2005	1,5850	-0,81%	1,5980	1,5980	1,5850	4.592	,00
31/10/2005	1,5980	-1,11%	1,6160	1,6220	1,5980	9.860	,00
27/10/2005	1,6160	1,13%	1,5980	1,6160	1,5850	1.999	,00
26/10/2005	1,5980	0,82%	1,5790	1,5980	1,5790	2.579	,00
25/10/2005	1,5850	-0,81%	1,5980	1,6160	1,5850	7.434	,00
24/10/2005	1,5980	-0,37%	1,5980	1,5980	1,5660	3.950	,00
21/10/2005	1,6040	3,28%	1,5660	1,6040	1,5660	7.474	,00
20/10/2005	1,5530	-0,83%	1,5660	1,5660	1,5530	4.411	,00
19/10/2005	1,5660	-1,20%	1,5660	1,5790	1,5530	8.757	,00
18/10/2005	1,5850	0,38%	1,5790	1,5850	1,5660	896	,00
17/10/2005	1,5790	0,00%	1,5790	1,5980	1,5660	4.969	,00
14/10/2005	1,5790	0,83%	1,5790	1,5980	1,5660	3.278	,00
13/10/2005	1,5660	-0,82%	1,5790	1,5790	1,5660	2.425	,00
12/10/2005	1,5790	-2,29%	1,6040	1,6040	1,5790	9.693	,00
11/10/2005	1,6160	-0,37%	1,5850	1,6350	1,5850	1.938	,00
10/10/2005	1,6220	2,72%	1,5660	1,6350	1,5660	20.444	,00
07/10/2005	1,5790	2,07%	1,5530	1,5790	1,5530	3.137	,00
06/10/2005	1,5470	-0,39%	1,5660	1,5660	1,5340	13.300	,00
05/10/2005	1,5530	0,00%	1,5530	1,5790	1,5470	12.145	,00
04/10/2005	1,5530	-2,82%	1,5790	1,5980	1,5530	26.802	,00
03/10/2005	1,5980	0,00%	1,5850	1,5980	1,5790	9.899	,00
30/9/2005	1,5980	1,20%	1,5660	1,5980	1,5660	16.121	,00
29/9/2005	1,5790	-1,19%	1,5790	1,5980	1,5660	5.607	,00
28/9/2005	1,5980	0,82%	1,5850	1,5980	1,5790	10.163	,00
27/9/2005	1,5850	-0,81%	1,5850	1,6040	1,5790	7.694	,00
26/9/2005	1,5980	0,82%	1,5850	1,6410	1,5790	12.294	,00
23/9/2005	1,5850	1,21%	1,5660	1,6160	1,5660	8.744	,00
22/9/2005	1,5660	-2,37%	1,5790	1,6160	1,5530	10.523	,00
21/9/2005	1,6040	-2,25%	1,6040	1,6410	1,5980	14.122	,00
20/9/2005	1,6410	-1,91%	1,6540	1,6600	1,6350	9.570	,00
19/9/2005	1,6730	0,78%	1,6600	1,7050	1,6540	21.872	,00
16/9/2005	1,6600	0,00%	1,6600	1,6730	1,6410	330.872	,00
15/9/2005	1,6600	0,00%	1,6540	1,6730	1,6540	198.697	,00
14/9/2005	1,6600	2,34%	1,6410	1,6730	1,6410	35.805	,00
13/9/2005	1,6220	2,33%	1,6040	1,6410	1,5980	30.243	,00
12/9/2005	1,5850	-0,81%	1,5850	1,6160	1,5790	79.330	,00
09/9/2005	1,5980	1,20%	1,5790	1,6160	1,5790	13.032	,00
08/9/2005	1,5790	-1,19%	1,5980	1,5980	1,5790	4.240	,00
07/9/2005	1,5980	0,82%	1,6040	1,6220	1,5850	37.440	,00
06/9/2005	1,5850	2,46%	1,5530	1,5850	1,5340	149.948	,00
05/9/2005	1,5470	0,85%	1,5340	1,5530	1,5280	39.764	,00
02/9/2005	1,5340	0,00%	1,5340	1,5470	1,5080	25.177	,00
01/9/2005	1,5340	0,00%	1,5340	1,5790	1,5340	31.504	,00
31/8/2005	1,5340	0,00%	1,5470	1,5530	1,5340	13.713	,00
30/8/2005	1,5340	-1,22%	1,5530	1,5790	1,5340	12.768	,00
29/8/2005	1,5530	-0,83%	1,5340	1,5530	1,5150	7.944	,00
26/8/2005	1,5660	0,84%	1,5530	1,5850	1,5530	4.978	,00
25/8/2005	1,5530	-0,83%	1,6220	1,6220	1,5530	7.316	,00
24/8/2005	1,5660	0,00%	1,5790	1,5980	1,5470	10.853	,00
23/8/2005	1,5660	-3,45%	1,6160	1,6220	1,5470	21.064	,00
22/8/2005	1,6220	0,00%	1,6350	1,6540	1,6220	17.843	,00
19/8/2005	1,6220	2,72%	1,5790	1,6350	1,5790	9.495	,00
18/8/2005	1,5790	0,00%	1,5660	1,5980	1,5530	39.659	,00
17/8/2005	1,5790	-2,29%	1,5850	1,6160	1,5790	25.269	,00
16/8/2005	1,6160	-1,16%	1,6160	1,6410	1,6160	19.680	,00
12/8/2005	1,6350	-1,51%	1,6540	1,6540	1,6220	5.738	,00
11/8/2005	1,6600	-2,64%	1,6920	1,6920	1,6350	14.926	,00
10/8/2005	1,7050	3,08%	1,6540	1,7110	1,6540	23.788	,00
09/8/2005	1,6540	-0,36%	1,6410	1,6540	1,6350	6.107	,00
08/8/2005	1,6600	0,36%	1,6410	1,6800	1,6410	9.763	,00
05/8/2005	1,6540	0,79%	1,6350	1,6730	1,6350	5.628	,00
04/8/2005	1,6410	0,00%	1,6410	1,6410	1,6350	8.867	,00
03/8/2005	1,6410	-1,14%	1,6600	1,6730	1,6410	23.353	,00
02/8/2005	1,6600	-0,78%	1,6730	1,6920	1,6540	6.991	,00
01/8/2005	1,6730	-1,12%	1,6920	1,7050	1,6730	6.749	,00
29/7/2005	1,6920	1,14%	1,7110	1,7110	1,6730	10.646	,00
28/7/2005	1,6730	-0,42%	1,6920	1,7230	1,6730	17.602	,00
27/7/2005	1,6800	-0,71%	1,6800	1,6920	1,6600	10.391	,00
26/7/2005	1,6920	1,14%	1,6730	1,7050	1,6600	7.316	,00
25/7/2005	1,6730	1,95%	1,6040	1,6800	1,6040	16.191	,00
22/7/2005	1,6410	-2,32%	1,6540	1,6540	1,6220	16.363	,00
21/7/2005	1,6800	0,00%	1,6540	1,7110	1,6540	6.613	,00
20/7/2005	1,6800	-1,81%	1,6920	1,6920	1,6410	7.232	,00
19/7/2005	1,7110	5,49%	1,6040	1,7300	1,6040	12.878	,00
18/7/2005	1,6220	2,72%	1,5790	1,6220	1,5660	25.897	,00
15/7/2005	1,5790	0,00%	1,5790	1,5850	1,5660	5.066	,00
14/7/2005	1,5790	-0,38%	1,5660	1,5850	1,5660	9.794	,00
13/7/2005	1,5850	-0,81%	1,5790	1,6040	1,5660	16.872	,00
12/7/2005	1,5980	-0,37%	1,5980	1,6160	1,5790	3.480	,00
11/7/2005	1,6040	-1,11%	1,5660	1,6220	1,5660	11.411	,00
08/7/2005	1,6220	2,33%	1,6040	1,6220	1,5850	7.777	,00
07/7/2005	1,5850	-3,06%	1,6350	1,6350	1,5530	20.954	,00
06/7/2005	1,6350	4,41%	1,5660	1,6410	1,5470	12.707	,00
05/7/2005	1,5660	-1,20%	1,5790	1,5790	1,5530	16.727	,00
04/7/2005	1,5850	-3,41%	1,6410	1,6410	1,5850	13.261	,00
01/7/2005	1,6410	0,00%	1,6220	1,6410	1,6220	3.221	,00
30/6/2005	1,6410	1,17%	1,6040	1,6920	1,5850	43.442	,00
29/6/2005	1,6220	-3,45%	1,6730	1,6730	1,6160	42.879	,00
28/6/2005	1,6800	-3,95%	1,7420	1,7420	1,6730	17.610	,00
27/6/2005	1,7490	-3,16%	1,7870	1,7930	1,7490	20.361	,00
24/6/2005	1,8060	-1,37%	1,8240	1,8240	1,7930	4.723	,00
23/6/2005	1,8310	-2,71%	1,8500	1,8500	1,8240	6.020	,00
22/6/2005	1,8820	2,06%	1,8440	1,8820	1,7680	109.784	,00
21/6/2005	1,8440	-2,02%	1,8820	1,8880	1,8310	5.628	,00
17/6/2005	1,8820	3,86%	1,8440	1,8820	1,8120	17.720	,00
16/6/2005	1,8120	-1,04%	1,8310	1,8440	1,8120	4.653	,00
15/6/2005	1,8310	0,00%	1,8310	1,8310	1,8120	1.217	,00
14/6/2005	1,8310	1,38%	1,7930	1,8440	1,7620	26.732	,00
13/6/2005	1,8060	0,00%	1,8060	1,8060	1,7930	10.233	,00
10/6/2005	1,8060	0,00%	1,7870	1,8060	1,7870	1.924	,00
09/6/2005	1,8060	1,06%	1,7930	1,8120	1,7870	13.832	,00
08/6/2005	1,7870	-0,33%	1,7930	1,7930	1,7870	2.588	,00
07/6/2005	1,7930	-1,05%	1,8120	1,8120	1,7930	7.944	,00
06/6/2005	1,8120	-0,66%	1,7930	1,8240	1,7930	6.349	,00
03/6/2005	1,8240	1,73%	1,7930	1,8240	1,7870	26.126	,00
02/6/2005	1,7930	1,07%	1,7680	1,8060	1,7680	5.185	,00
01/6/2005	1,7740	0,34%	1,7620	1,7930	1,7490	5.488	,00
31/5/2005	1,7680	-1,39%	1,7930	1,7930	1,7490	7.461	,00
30/5/2005	1,7930	-1,05%	1,8120	1,8310	1,7930	13.278	,00
27/5/2005	1,8120	-1,74%	1,8120	1,8240	1,8060	391	,00
26/5/2005	1,8440	-2,02%	1,8310	1,8630	1,8240	16.881	,00
25/5/2005	1,8820	1,02%	1,8630	1,8880	1,8310	20.009	,00
24/5/2005	1,8630	0,00%	1,8820	1,8820	1,8630	43.398	,00
23/5/2005	1,8630	1,03%	1,8440	1,8690	1,8440	7.584	,00
20/5/2005	1,8440	-0,32%	1,8500	1,8500	1,8440	15.383	,00
19/5/2005	1,8500	0,00%	1,8440	1,8630	1,8440	13.322	,00
18/5/2005	1,8500	-1,02%	1,8440	1,8500	1,8440	2.896	,00
17/5/2005	1,8690	1,03%	1,8630	1,8820	1,8440	12.268	,00
16/5/2005	1,8500	1,43%	1,8310	1,8820	1,8310	33.020	,00
13/5/2005	1,8240	-0,38%	1,8310	1,8310	1,8060	5.730	,00
12/5/2005	1,8310	0,38%	1,8240	1,8310	1,7930	3.221	,00
11/5/2005	1,8240	-0,38%	1,8060	1,8310	1,7930	3.001	,00
10/5/2005	1,8310	0,00%	1,8310	1,8440	1,8240	3.941	,00
09/5/2005	1,8310	-1,03%	1,8310	1,8310	1,7930	2.254	,00
06/5/2005	1,8500	0,33%	1,8440	1,8500	1,8120	5.295	,00
05/5/2005	1,8440	0,00%	1,8240	1,8440	1,8240	822	,00
04/5/2005	1,8440	0,71%	1,8630	1,8630	1,8240	2.896	,00
03/5/2005	1,8310	2,46%	1,7870	1,9320	1,7870	6.068	,00
28/4/2005	1,7870	-1,38%	1,8240	1,8240	1,7870	281	,00
27/4/2005	1,8120	1,06%	1,8060	1,8240	1,7740	10.695	,00
26/4/2005	1,7930	-1,05%	1,7930	1,8240	1,7870	10.901	,00
25/4/2005	1,8120	0,00%	1,7930	1,8120	1,7870	27.795	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΥΡΙΟ	2,2400	8,21 %	0,1700	32.073
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΕΚΤΕΡ	2,9250	2,99 %	0,0850	37.428
ΕΒΡΟΦ	3,0600	2,68 %	0,0800	1.414
ΦΡΙΓΟ	0,4790	2,57 %	0,0120	51.954
ΜΙΝ	0,6980	2,35 %	0,0160	101
ΜΕΒΑ	8,8000	2,33 %	0,2000	2.280
ΠΕΤΡΟ	8,7800	2,33 %	0,2000	5.287
ΑΤΡΑΣΤ	11,3500	2,25 %	0,2500	590
ΓΚΜΕΖΖ	0,4830	2,01 %	0,0095	7.712

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.400
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΧΑΙΔΕ	0,7200	-4,64 %	-0,0350	1
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΣΠΙ	0,5740	-2,71 %	-0,0160	14
ΠΑΠ	2,9300	-2,66 %	-0,0800	52.522
ΤΡΑΣΤΟΡ	1,2000	-2,44 %	-0,0300	1.678
ΝΤΟΠΛΕΡ	0,8500	-2,30 %	-0,0200	801
ΟΛΠ	40,4500	-2,29 %	-0,9500	23.050
ΠΕΡΦ	7,1300	-2,06 %	-0,1500	6.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5140	-0,17 %	-0,0060	14.182.404
ΕΤΕ	12,6800	0,56 %	0,0700	9.719.941
ΔΕΗ	16,9000	1,20 %	0,2000	8.920.519
MTLN	41,5000	1,97 %	0,8000	8.647.393
ΠΕΙΡ	6,7260	0,99 %	0,0660	8.382.511
ΕΥΡΩΒ	3,3450	0,75 %	0,0250	7.409.345
ΙΝΛΟΤ	1,0720	0,19 %	0,0020	7.312.553
ΟΠΑΠ	17,0100	-0,53 %	-0,0900	6.191.837
ΜΟΗ	28,3400	1,58 %	0,4400	4.578.793
CENER	15,2600	0,79 %	0,1200	3.770.691

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0720	0,19 %	6.817.497	7,31εκ.
ΑΛΦΑ	3,5140	-0,17 %	4.024.751	14,18εκ.
ΕΥΡΩΒ	3,3450	0,75 %	2.226.846	7,41εκ.
ΠΕΙΡ	6,7260	0,99 %	1.247.754	8,38εκ.
ΕΤΕ	12,6800	0,56 %	767.181	9,72εκ.
ΔΕΗ	16,9000	1,20 %	528.757	8,92εκ.
ΕΛΠΕ	8,2200	1,61 %	402.492	3,30εκ.
ΟΠΑΠ	17,0100	-0,53 %	364.102	6,19εκ.
BOCHGR	8,0400	1,26 %	316.453	2,53εκ.
ΑΔΜΗΕ	2,9200	-1,02 %	293.015	857,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,5840	1,15 %	92.058	0,60 %
ΚΥΡΙΟ	2,2400	8,21 %	32.073	0,42 %
ΙΝΛΟΤ	1,0720	0,19 %	6.817.497	0,37 %
ΙΝΤΕΚ	5,8500	-0,51 %	121.433	0,22 %
ΠΑΠ	2,9300	-2,66 %	52.522	0,19 %
ΕΛΤΟΝ	1,9050	-1,30 %	47.810	0,18 %
ΑΛΦΑ	3,5140	-0,17 %	4.024.751	0,17 %
ΜΟΗ	28,3400	1,58 %	162.762	0,15 %
MTLN	41,5000	1,97 %	208.752	0,15 %
ΔΕΗ	16,9000	1,20 %	528.757	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3470	0,87 %	10.374	9,30 %
ΚΥΡΙΟ	2,2300	7,73 %	32.173	8,70 %
ΙΝΤΕΤ	1,3300	0,76 %	1.310	6,44 %
EIS	1,5840	1,15 %	92.058	6,00 %
ΝΤΟΤΣΟΦΤ	27,0000	0,75 %	725	5,97 %
ΑΑΑΚ	6,2500	-5,30 %	614	5,60 %
ΦΡΙΓΟ	0,4790	2,57 %	51.954	5,57 %
ΠΑΙΡ	0,8680	-1,36 %	1.103	5,45 %
ΜΑΘΙΟ	0,9000	1,12 %	3.808	5,06 %
ΜΕΡΚΟ	33,6000	-1,18 %	66	4,71 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%