Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
18/5/2006	11,1000	-2,63%	11,3000	11,3000	10,5500	974	10.750,60
17/5/2006	11,4000	-2,56%	11,5000	12,0000	11,3500	3.866	44.249,00
16/5/2006	11,7000	-2,09%	11,6000	11,9500	11,5500	1.768	20.680,81
15/5/2006	11,9500	-2,05%	11,5500	12,0000	11,5500	8.417	100.162,36
12/5/2006	12,2000	-0,41%	12,2500	12,2500	11,6000	2.304	27.975,00
11/5/2006	12,2500	6,06%	11,1500	12,3500	11,1500	3.348	39.442,60
10/5/2006	11,5500	-3,35%	11,8500	11,8500	11,4500	1.952	22.554,02
09/5/2006	11,9500	-1,24%	12,1000	12,3000	11,9000	3.861	46.812,50
08/5/2006	12,1000	0,83%	12,1500	12,5000	12,0500	5.291	64.481,17
05/5/2006	12,0000	1,27%	11,8000	12,0500	11,6000	1.486	17.621,28
04/5/2006	11,8500	-2,07%	11,7500	12,0500	11,7000	846	10.102,15
03/5/2006	12,1000	1,26%	12,1500	12,2000	11,7000	1.496	17.866,65
02/5/2006	11,9500	2,14%	11,3500	12,0000	11,3500	1.330	15.690,40
28/4/2006	11,7000	1,30%	11,2500	11,7500	11,2000	1.575	18.081,28
27/4/2006	11,5500	-0,86%	11,2500	11,8000	11,2500	448	5.183,15
26/4/2006	11,6500	-0,85%	11,4000	11,8500	11,4000	604	7.064,26
25/4/2006	11,7500	-2,08%	11,5500	11,9000	11,5000	5.178	60.515,20
20/4/2006	12,0000	-0,41%	11,8000	12,1000	11,8000	376	4.501,60
19/4/2006	12,0500	-1,23%	11,7500	12,4000	11,7500	1.988	24.155,68
18/4/2006	12,2000	2,09%	11,5000	12,4500	11,5000	4.798	58.406,96
13/4/2006	11,9500	0,42%	11,5000	12,2000	11,5000	778	9.262,90
12/4/2006	11,9000	1,28%	11,7500	12,0000	11,7500	1.412	16.632,30
11/4/2006	11,7500	-2,49%	11,7000	11,9500	11,7000	2.243	26.501,75
10/4/2006	12,0500	0,00%	11,7000	12,1000	11,6500	4.528	54.437,67
07/4/2006	12,0500	2,12%	11,4000	12,2000	11,4000	4.013	47.295,56
06/4/2006	11,8000	3,51%	11,5000	11,9500	11,5000	4.435	51.685,15
05/4/2006	11,4000	-2,98%	11,4500	11,7000	11,4000	447	5.114,25
04/4/2006	11,7500	-2,89%	11,6500	11,8500	11,6500	1.138	13.401,61
03/4/2006	12,1000	1,26%	11,8500	12,2500	11,5500	1.632	19.729,70
31/3/2006	11,9500	-2,05%	11,8500	12,0000	11,8000	362	4.306,35
30/3/2006	12,2000	1,24%	11,8000	12,2500	11,3500	1.682	19.934,60
29/3/2006	12,0500	-0,41%	11,8000	12,1000	11,7500	947	11.285,66
28/3/2006	12,1000	-2,02%	12,3500	12,3500	11,4000	3.621	42.676,36
27/3/2006	12,3500	-0,40%	12,4000	12,4000	11,9500	1.280	15.525,10
24/3/2006	12,4000	-1,59%	12,3000	12,5000	12,2000	1.421	17.477,20
23/3/2006	12,6000	1,61%	12,3000	12,7500	11,8000	7.870	98.299,30
22/3/2006	12,4000	-0,80%	12,2000	12,4000	12,1500	3.666	45.118,90
21/3/2006	12,5000	0,00%	12,5000	12,5000	12,2500	10.926	136.359,74
20/3/2006	12,5000	5,49%	11,5000	12,6000	11,5000	9.640	118.770,05
17/3/2006	11,8500	-2,87%	11,9000	12,4500	11,8000	3.141	37.614,50
16/3/2006	12,2000	2,52%	11,4500	12,3000	11,4500	6.349	76.906,63
15/3/2006	11,9000	2,15%	11,4500	12,0500	11,4000	2.796	32.715,60
14/3/2006	11,6500	4,95%	11,2000	11,7500	10,2000	14.044	161.639,17
13/3/2006	11,1000	3,74%	11,1500	11,5000	10,5000	3.508	38.692,40
10/3/2006	10,7000	2,88%	10,3500	10,8000	10,3000	3.205	34.174,46
09/3/2006	10,4000	4,00%	10,0000	10,7500	10,0000	6.078	63.423,09
08/3/2006	10,0000	2,56%	9,6000	10,1500	8,8000	7.870	74.455,64
07/3/2006	9,7500	-7,58%	9,7500	10,0000	9,6000	4.903	48.076,37
03/3/2006	10,5500	-1,86%	10,7500	10,7500	10,2500	2.388	25.178,40
02/3/2006	10,7500	-1,38%	10,5000	10,8000	10,0500	9.840	102.966,37
01/3/2006	10,9000	-5,63%	11,1000	11,4500	10,5500	7.241	79.417,25
28/2/2006	11,5500	3,13%	11,0500	11,8500	11,0500	4.810	55.517,57
27/2/2006	11,2000	-4,68%	11,6000	11,6000	11,1500	1.982	22.559,00
24/2/2006	11,7500	-1,67%	11,7500	11,9500	11,5000	2.420	28.368,64
23/2/2006	11,9500	-4,78%	11,6500	12,3500	11,6500	8.920	106.432,20
22/2/2006	12,5500	-3,83%	13,0500	13,0500	12,5000	4.997	63.583,10
21/2/2006	13,0500	0,00%	13,0500	13,2500	13,0000	2.567	33.647,11
20/2/2006	13,0500	2,76%	12,6000	13,2000	12,6000	3.794	49.190,35
17/2/2006	12,7000	-1,17%	12,8500	12,8500	12,3500	3.499	44.329,28
16/2/2006	12,8500	-1,15%	12,6500	13,4500	12,6500	7.044	91.338,50
15/2/2006	13,0000	-5,11%	13,7000	13,7000	12,9500	4.466	59.118,00
14/2/2006	13,7000	2,62%	13,4000	13,7500	12,8500	32.326	426.789,26
13/2/2006	13,3500	-3,96%	13,7000	13,7000	12,8000	8.470	113.835,82
10/2/2006	13,9000	2,58%	13,5500	14,1000	13,3000	15.090	208.147,70
09/2/2006	13,5500	6,69%	13,4000	13,8500	12,8500	22.271	296.412,31
08/2/2006	12,7000	9,48%	11,8500	12,7500	11,8500	17.044	209.761,47
07/2/2006	11,6000	2,65%	11,7000	11,9000	11,4000	7.816	91.065,10
06/2/2006	11,3000	-0,44%	11,3500	11,3500	11,0000	6.719	75.463,05
03/2/2006	11,3500	-0,87%	11,6000	11,8500	11,2500	5.928	67.840,80
02/2/2006	11,4500	-3,78%	12,1000	12,3500	11,3500	6.078	72.082,30
01/2/2006	11,9000	10,19%	11,8000	12,1500	11,6500	26.357	312.494,74
31/1/2006	10,8000	1,89%	10,5000	11,1000	10,5000	5.854	63.459,97
30/1/2006	10,6000	-0,93%	10,2500	10,6500	10,2500	3.435	36.207,01
27/1/2006	10,7000	-0,47%	10,5500	11,1000	10,5500	3.389	36.677,49
26/1/2006	10,7500	3,37%	10,4000	11,3500	10,3500	19.373	211.807,97
25/1/2006	10,4000	4,00%	10,0000	10,8000	9,9000	13.167	134.956,44
24/1/2006	10,0000	0,00%	10,2000	10,3000	10,0000	3.269	33.164,40
23/1/2006	10,0000	-3,85%	10,1000	10,1000	10,0000	2.243	22.508,80
20/1/2006	10,4000	0,00%	10,4000	10,8500	10,3000	5.317	55.337,06
19/1/2006	10,4000	2,97%	10,1000	10,4500	9,9500	5.135	52.652,44
18/1/2006	10,1000	-1,94%	9,6500	10,2500	9,6500	4.965	49.804,20
17/1/2006	10,3000	-6,36%	11,0000	11,2500	9,9500	7.306	77.950,91
16/1/2006	11,0000	0,92%	11,0000	11,3000	10,8000	9.559	105.513,79
13/1/2006	10,9000	4,31%	10,5000	10,9500	10,5000	6.918	74.365,48
12/1/2006	10,4500	1,95%	10,7500	11,0500	10,3000	10.786	115.404,89
11/1/2006	10,2500	-2,38%	10,5000	10,7000	9,7500	5.448	57.174,85
10/1/2006	10,5000	0,00%	10,5000	10,7000	10,3500	4.822	50.757,60
09/1/2006	10,5000	1,94%	10,5500	10,8500	10,1500	13.787	146.426,54
05/1/2006	10,3000	0,00%	10,5000	10,5000	10,2500	6.450	66.908,38
04/1/2006	10,3000	3,52%	9,9500	10,3500	9,9500	7.648	78.302,23
03/1/2006	9,9500	2,05%	9,9000	10,2000	9,8000	8.030	80.178,86
02/1/2006	9,7500	0,00%	9,8500	10,2000	9,7000	3.916	38.881,10
30/12/2005	9,7500	-1,52%	9,7500	9,9000	9,7000	3.158	30.984,80
29/12/2005	9,9000	-2,94%	10,5000	10,5000	9,8500	4.908	50.755,90
28/12/2005	10,2000	2,51%	10,1500	10,4000	10,0500	10.827	111.164,37
27/12/2005	9,9500	2,58%	9,7000	10,0000	9,7000	3.425	33.589,30
23/12/2005	9,7000	0,00%	9,7500	9,9500	9,6500	1.418	13.920,00
22/12/2005	9,7000	-3,00%	9,8000	9,9500	9,7000	2.488	24.278,40
21/12/2005	10,0000	-1,96%	10,2500	10,5000	9,9000	3.714	37.823,46
20/12/2005	10,2000	0,99%	10,2000	10,4000	10,1000	9.070	92.867,50
19/12/2005	10,1000	5,21%	9,7000	10,2000	9,7000	9.142	91.152,30
16/12/2005	9,6000	2,67%	9,3500	9,7500	9,3500	8.904	84.985,77
15/12/2005	9,3500	0,54%	9,2000	9,5000	9,2000	935	8.695,95
14/12/2005	9,3000	-0,53%	9,1500	9,3000	9,1000	1.312	12.008,30
13/12/2005	9,3500	0,54%	9,0000	9,4500	9,0000	1.998	18.533,90
12/12/2005	9,3000	5,68%	8,8000	9,4000	8,8000	6.060	55.521,35
09/12/2005	8,8000	0,00%	8,8000	9,0000	8,7500	1.188	10.486,40
08/12/2005	8,8000	-4,86%	9,0000	9,1500	8,8000	1.259	11.354,80
07/12/2005	9,2500	0,00%	9,0000	9,2500	9,0000	900	8.196,60
06/12/2005	9,2500	-1,07%	8,8000	9,3000	8,8000	774	7.091,75
05/12/2005	9,3500	3,31%	8,9000	9,3500	8,7000	3.041	27.238,78
02/12/2005	9,0500	0,56%	8,7500	9,1000	8,7500	3.576	32.389,70
01/12/2005	9,0000	-1,64%	9,1500	9,2500	9,0000	2.598	23.645,91
30/11/2005	9,1500	-2,66%	9,4000	9,4000	9,1000	844	7.824,50
29/11/2005	9,4000	3,87%	9,0000	9,6000	9,0000	2.661	24.975,00
28/11/2005	9,0500	-3,72%	9,2500	9,2500	9,0000	1.274	11.681,40
25/11/2005	9,4000	-1,05%	9,5000	9,5000	9,4000	1.575	14.862,44
24/11/2005	9,5000	0,53%	9,4000	9,8500	9,4000	3.040	29.293,70
23/11/2005	9,4500	-1,56%	9,6000	9,6500	9,3500	2.312	21.954,40
22/11/2005	9,6000	1,05%	9,2000	9,7000	9,2000	2.884	27.722,50
21/11/2005	9,5000	-0,52%	9,4000	9,6500	9,4000	4.308	41.081,10
18/11/2005	9,5500	-2,55%	9,5500	9,8500	9,5000	4.640	44.562,80
17/11/2005	9,8000	-0,51%	9,8000	9,9500	9,6500	2.036	19.990,00
16/11/2005	9,8500	0,51%	9,5000	9,9500	9,5000	2.189	21.430,65
15/11/2005	9,8000	-2,97%	10,0000	10,2000	9,7500	4.152	41.265,40
14/11/2005	10,1000	1,51%	10,2500	10,3000	10,0000	5.142	52.131,40
11/11/2005	9,9500	-1,97%	10,1500	10,5000	9,7000	8.094	83.373,30
10/11/2005	10,1500	9,14%	9,3000	10,5000	9,1000	219.730	2.129.681,50
09/11/2005	9,3000	-2,11%	9,5000	9,5000	9,1000	4.902	45.744,00
08/11/2005	9,5000	-1,55%	9,6500	9,8500	9,2500	7.216	69.106,80
07/11/2005	9,6500	-2,53%	10,0000	10,1500	9,6000	7.004	68.845,00
04/11/2005	9,9000	-1,98%	10,1000	10,4000	9,5500	15.454	153.811,20
03/11/2005	10,1000	14,12%	9,2500	10,3000	9,2500	22.302	215.814,70
02/11/2005	8,8500	4,73%	8,3000	9,1000	8,3000	7.302	65.160,60
01/11/2005	8,4500	3,68%	7,9000	8,6000	7,9000	5.348	44.621,50
31/10/2005	8,1500	3,16%	8,0000	8,3500	8,0000	1.574	12.878,40
27/10/2005	7,9000	-0,63%	7,7500	7,9000	7,7500	298	2.353,00
26/10/2005	7,9500	-1,85%	7,7500	8,1000	7,7500	622	4.936,60
25/10/2005	8,1000	3,85%	7,8000	8,2500	7,6000	2.376	19.134,30
24/10/2005	7,8000	0,65%	7,6000	7,8000	7,6000	354	2.733,40
21/10/2005	7,7500	0,65%	7,6500	7,7500	7,6000	662	5.110,80
20/10/2005	7,7000	-1,28%	7,6000	7,8000	7,6000	266	2.027,10
19/10/2005	7,8000	-0,64%	7,6500	7,8500	7,6000	430	3.306,60
18/10/2005	7,8500	2,61%	7,5000	7,9000	7,5000	966	7.472,00
17/10/2005	7,6500	-1,92%	7,6000	7,7500	7,5500	850	6.470,00
14/10/2005	7,8000	1,30%	7,6000	7,8500	7,6000	248	1.922,30
13/10/2005	7,7000	0,00%	7,7000	7,9000	7,6000	1.086	8.364,90
12/10/2005	7,7000	0,00%	7,6000	7,7500	7,6000	848	6.517,60
11/10/2005	7,7000	-1,28%	7,6000	7,8000	7,6000	494	3.832,50
10/10/2005	7,8000	0,00%	7,6000	7,9000	7,6000	456	3.556,70
07/10/2005	7,8000	-1,27%	7,7000	7,9000	7,7000	410	3.228,60
06/10/2005	7,9000	0,00%	7,6500	7,9000	7,6500	888	6.969,00
05/10/2005	7,9000	0,64%	7,7000	7,9500	7,6000	2.732	21.107,30
04/10/2005	7,8500	-1,26%	7,7500	7,9500	7,7500	2.136	16.804,00
03/10/2005	7,9500	0,00%	7,7000	7,9500	7,5000	2.166	16.964,90
30/9/2005	7,9500	-0,62%	7,8000	8,0500	7,8000	1.990	15.877,78
29/9/2005	8,0000	0,63%	7,7500	8,0500	7,7000	926	7.271,50
28/9/2005	7,9500	0,63%	7,6500	8,0000	7,6500	498	3.883,00
27/9/2005	7,9000	0,64%	7,7000	8,1000	7,7000	606	4.775,60
26/9/2005	7,8500	0,00%	7,8500	7,9000	7,7000	880	6.831,10
23/9/2005	7,8500	0,00%	7,8500	8,0000	7,8500	416	3.282,00
22/9/2005	7,8500	-0,63%	7,6000	8,0000	7,5500	670	5.263,00
21/9/2005	7,9000	-1,25%	7,8500	8,0000	7,8500	752	5.949,20
20/9/2005	8,0000	0,63%	8,0000	8,0000	7,8500	836	6.668,60
19/9/2005	7,9500	-1,85%	7,9500	8,0000	7,9500	752	6.005,90
16/9/2005	8,1000	0,62%	7,9500	8,2000	7,9000	1.326	10.772,10
15/9/2005	8,0500	-0,62%	8,0000	8,1000	7,9000	206	1.658,40
14/9/2005	8,1000	0,00%	7,9000	8,1000	7,9000	338	2.719,30
13/9/2005	8,1000	-0,61%	8,0500	8,2500	8,0500	962	7.812,80
12/9/2005	8,1500	-0,61%	7,8500	8,2000	7,8500	136	1.098,24
09/9/2005	8,2000	0,61%	8,1000	8,2500	7,9500	610	4.912,80
08/9/2005	8,1500	-1,81%	8,1500	8,3000	8,1000	1.074	8.766,00
07/9/2005	8,3000	-1,78%	8,1000	8,4500	8,1000	1.902	15.844,10
06/9/2005	8,4500	1,81%	8,2000	8,5000	8,1500	858	7.061,50
05/9/2005	8,3000	0,00%	8,3000	8,5000	8,2000	980	8.092,40
02/9/2005	8,3000	0,00%	8,3000	8,4000	8,1500	886	7.303,60
01/9/2005	8,3000	0,61%	8,2000	8,3000	8,2000	576	4.761,80
31/8/2005	8,2500	-2,94%	8,2500	8,3500	8,1500	2.170	17.881,90
30/8/2005	8,5000	3,66%	8,2000	8,5500	8,1000	1.029	8.493,06
29/8/2005	8,2000	-5,20%	8,4500	8,4500	8,2000	1.544	12.816,30
26/8/2005	8,6500	-2,26%	8,6500	8,8500	8,5500	1.118	9.710,90
25/8/2005	8,8500	-1,67%	8,7500	8,9000	8,5500	1.534	13.391,00
24/8/2005	9,0000	2,27%	8,6000	9,0500	8,5500	460	3.981,00
23/8/2005	8,8000	-0,56%	8,8500	8,8500	8,7500	1.048	9.242,30
22/8/2005	8,8500	0,00%	8,5500	9,0000	8,5500	660	5.826,80
19/8/2005	8,8500	1,14%	8,6500	8,9000	8,6500	1.086	9.529,60
18/8/2005	8,7500	-1,69%	8,6000	9,1000	8,6000	656	5.758,10
17/8/2005	8,9000	1,14%	8,6000	8,9000	8,6000	996	8.744,20
16/8/2005	8,8000	0,57%	8,5500	8,8500	8,5500	1.032	9.027,30
12/8/2005	8,7500	-2,23%	8,7500	8,9000	8,7000	244	2.147,20
11/8/2005	8,9500	-1,10%	8,6000	9,1000	8,6000	558	5.005,10
10/8/2005	9,0500	1,12%	8,9000	9,2000	8,9000	1.296	11.707,40
09/8/2005	8,9500	-3,24%	9,4000	9,4000	8,8000	2.006	18.364,00
08/8/2005	9,2500	6,32%	8,5500	9,3500	8,5000	2.102	18.986,80
05/8/2005	8,7000	-0,57%	8,5500	8,7000	8,5500	600	5.179,40
04/8/2005	8,7500	-1,69%	8,7000	9,2000	8,7000	2.894	25.865,60
03/8/2005	8,9000	-1,66%	8,5500	8,9500	8,5500	558	4.894,20
02/8/2005	9,0500	-1,63%	9,2000	9,2000	9,0000	268	2.428,20
01/8/2005	9,2000	0,00%	9,2000	9,2000	8,7500	1.756	15.795,60
29/7/2005	9,2000	1,66%	8,7500	9,2500	8,7500	1.722	15.689,90
28/7/2005	9,0500	-2,16%	8,7500	9,2500	8,7500	1.528	13.753,80
27/7/2005	9,2500	1,09%	8,8500	9,4500	8,8500	2.835	26.254,86
26/7/2005	9,1500	5,17%	8,9500	9,5500	8,7000	8.104	75.003,40
25/7/2005	8,7000	4,19%	8,0000	8,7000	8,0000	3.478	29.491,80
22/7/2005	8,3500	-0,60%	8,4000	8,4000	8,2000	428	3.585,70
21/7/2005	8,4000	1,20%	8,0500	8,7000	8,0500	3.540	30.061,00
20/7/2005	8,3000	0,61%	7,9000	8,5500	7,9000	1.173	9.759,35
19/7/2005	8,2500	0,61%	8,0000	8,4000	8,0000	1.264	10.322,62
18/7/2005	8,2000	3,80%	7,8000	8,3000	7,8000	1.224	9.960,64
15/7/2005	7,9000	-0,63%	7,9500	8,2000	7,8500	1.134	9.020,40
14/7/2005	7,9500	0,00%	7,9500	8,0000	7,8500	650	5.128,50
13/7/2005	7,9500	0,00%	7,9500	7,9500	7,8500	1.286	10.141,90
12/7/2005	7,9500	1,27%	7,8500	7,9500	7,8000	598	4.701,90
11/7/2005	7,8500	0,64%	7,3000	8,0000	7,3000	876	6.896,50
08/7/2005	7,8000	0,00%	7,8000	7,9000	7,8000	1.272	9.953,00
07/7/2005	7,8000	-1,27%	7,9000	7,9000	7,7000	1.468	11.458,80
06/7/2005	7,9000	-1,86%	8,0000	8,0500	7,7500	1.370	10.813,30
05/7/2005	8,0500	-0,62%	8,0000	8,1000	7,9500	706	5.641,70
04/7/2005	8,1000	-0,61%	8,0000	8,1500	8,0000	342	2.739,80
01/7/2005	8,1500	-0,61%	8,0000	8,5000	8,0000	366	3.019,50
30/6/2005	8,2000	-1,20%	8,0000	8,3000	7,8000	672	5.488,80
29/6/2005	8,3000	-1,19%	8,4000	8,4000	8,0500	2.996	24.943,80
28/6/2005	8,4000	-1,18%	8,4000	8,6000	8,2500	1.048	8.790,20
27/6/2005	8,5000	-1,16%	8,2000	8,7000	8,2000	1.424	12.070,90
24/6/2005	8,6000	2,99%	8,3500	8,6000	8,2000	861	7.261,46
23/6/2005	8,3500	-0,60%	8,3000	8,4000	8,3000	2.214	18.552,20
22/6/2005	8,4000	2,44%	8,1500	8,4500	8,1500	3.330	27.590,90
21/6/2005	8,2000	1,86%	7,7500	8,2500	7,6000	4.010	32.269,00
17/6/2005	8,0500	0,00%	7,6500	8,1000	7,6500	675	5.307,04
16/6/2005	8,0500	-0,62%	7,7500	8,1000	7,7500	462	3.689,63
15/6/2005	8,1000	3,85%	7,6000	8,2000	7,6000	1.827	14.701,90
14/6/2005	7,8000	0,00%	7,8000	7,8500	7,6000	902	6.953,10
13/6/2005	7,8000	-1,89%	7,9000	7,9500	7,7000	672	5.293,60
10/6/2005	7,9500	-1,24%	8,0000	8,0000	7,9000	902	7.202,80
09/6/2005	8,0500	0,00%	7,7500	8,0500	7,7500	570	4.471,50
08/6/2005	8,0500	1,26%	7,9500	8,1000	7,9000	614	4.894,20
07/6/2005	7,9500	2,58%	7,7500	8,0000	7,6500	859	6.736,94
06/6/2005	7,7500	-3,13%	7,8500	8,2000	7,6000	680	5.379,01
03/6/2005	8,0000	-1,23%	7,8000	8,0500	7,8000	227	1.802,90
02/6/2005	8,1000	3,18%	7,7500	8,1500	7,7500	1.058	8.480,40
01/6/2005	7,8500	-1,26%	7,7500	8,0000	7,7500	570	4.455,30
31/5/2005	7,9500	-0,62%	7,7500	8,0000	7,7500	5.654	44.821,70
30/5/2005	8,0000	0,00%	7,8000	8,0000	7,6000	2.660	21.217,70
27/5/2005	8,0000	0,00%	7,8000	8,0000	7,8000	902	7.193,40
26/5/2005	8,0000	0,00%	7,8000	8,1500	7,8000	926	7.429,00
25/5/2005	8,0000	1,27%	7,9000	8,0500	7,6000	862	6.849,50
24/5/2005	7,9000	-2,47%	7,9000	8,1000	7,9000	265	2.097,52
23/5/2005	8,1000	-0,61%	7,5000	8,2500	7,5000	703	5.717,22
20/5/2005	8,1500	-4,12%	8,2000	8,3000	8,1000	726	5.980,90
19/5/2005	8,5000	0,59%	8,4500	8,6000	8,1000	1.952	16.218,00
18/5/2005	8,4500	0,60%	8,1000	8,4500	8,1000	750	6.292,20
17/5/2005	8,4000	3,70%	7,7500	8,7500	7,7500	2.460	20.738,80
16/5/2005	8,1000	1,89%	8,1500	8,1500	7,8000	294	2.360,70
13/5/2005	7,9500	0,63%	7,9000	8,1000	7,9000	454	3.620,50
12/5/2005	7,9000	0,64%	7,9000	7,9000	7,8000	358	2.823,80
11/5/2005	7,8500	-4,27%	7,8000	7,8500	7,8000	234	1.835,10
10/5/2005	8,2000	1,23%	7,6000	8,2000	7,6000	238	1.901,40
09/5/2005	8,1000	2,53%	7,8000	8,1500	7,8000	414	3.252,10
06/5/2005	7,9000	-4,24%	7,8000	8,0000	7,8000	32	253,40
05/5/2005	8,2500	3,13%	7,8500	8,3000	7,8500	160	1.282,70
04/5/2005	8,0000	0,00%	7,9000	8,3000	7,8000	1.210	9.501,20
03/5/2005	8,0000	-4,76%	7,9500	8,0000	7,9500	528	4.223,80
28/4/2005	8,4000	5,00%	8,0000	8,4000	8,0000	304	2.517,40
27/4/2005	8,0000	0,00%	7,8000	8,2000	7,8000	212	1.682,00
26/4/2005	8,0000	-3,61%	8,3000	8,3000	7,9500	222	1.775,90
25/4/2005	8,3000	1,84%	7,7000	8,3500	7,7000	158	1.263,80
22/4/2005	8,1500	-2,40%	8,1000	8,5000	8,1000	718	5.877,50
21/4/2005	8,3500	-2,34%	7,8000	8,5500	7,8000	646	5.457,10
20/4/2005	8,5500	4,27%	7,8000	8,7500	7,8000	376	3.060,30
19/4/2005	8,2000	3,14%	7,7000	8,6000	7,7000	416	3.330,30
18/4/2005	7,9500	-1,24%	7,6000	7,9500	7,6000	214	1.673,80
15/4/2005	8,0500	-1,83%	8,2000	8,2000	7,8000	172	1.380,40
14/4/2005	8,2000	-3,53%	8,1000	8,3000	8,1000	328	2.700,00
13/4/2005	8,5000	6,25%	7,9000	8,6000	7,8500	2.406	19.846,40
12/4/2005	8,0000	0,00%	7,7500	8,2000	7,7500	330	2.646,40
11/4/2005	8,0000	0,00%	7,8000	8,1000	7,8000	1.668	13.344,50
08/4/2005	8,0000	0,00%	7,8000	8,0000	7,8000	654	5.201,10
07/4/2005	8,0000	2,56%	7,8000	8,1000	7,7000	1.324	10.538,30
06/4/2005	7,8000	-3,11%	7,8000	7,9000	7,7500	916	7.151,70
05/4/2005	8,0500	3,21%	7,8000	8,1000	7,8000	1.638	13.103,30
04/4/2005	7,8000	-4,29%	7,8000	8,0000	7,8000	300	2.367,20
01/4/2005	8,1500	2,52%	7,6500	8,1500	7,6500	704	5.524,70
31/3/2005	7,9500	1,27%	7,7500	8,1000	7,7500	844	6.662,60
30/3/2005	7,8500	-4,85%	7,8500	8,1000	7,8000	1.028	8.148,10
29/3/2005	8,2500	-2,37%	8,2500	8,3000	7,9500	296	2.414,30
24/3/2005	8,4500	1,81%	8,1000	8,5000	8,1000	296	2.463,90
23/3/2005	8,3000	0,00%	8,0000	8,3500	8,0000	1.198	9.917,20
22/3/2005	8,3000	1,84%	7,7500	8,6000	7,7000	3.476	28.486,60
21/3/2005	8,1500	-2,98%	8,3000	8,4000	7,8000	1.956	15.756,00
18/3/2005	8,4000	-0,59%	8,2000	8,4500	8,2000	1.110	9.318,80
17/3/2005	8,4500	-0,59%	8,2000	8,5000	8,0000	2.290	18.838,40
16/3/2005	8,5000	-2,86%	8,4500	8,9000	8,4500	1.366	11.677,20
15/3/2005	8,7500	-4,37%	8,9500	9,0000	8,6000	1.294	11.380,50
11/3/2005	9,1500	-1,61%	9,2500	9,2500	8,9000	550	4.991,00
10/3/2005	9,3000	3,33%	8,7500	9,3000	8,7000	978	8.793,10
09/3/2005	9,0000	0,56%	8,7500	9,0000	8,7000	624	5.497,60
08/3/2005	8,9500	0,00%	8,4000	8,9500	8,4000	3.110	27.438,20
07/3/2005	8,9500	-3,24%	9,0000	9,1500	8,9000	1.756	15.845,90
04/3/2005	9,2500	-0,54%	9,1500	9,3500	9,1000	1.642	15.145,50
03/3/2005	9,3000	0,00%	8,8500	9,3500	8,8500	1.668	15.186,20

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.%