Συνεχης ενημερωση

SPRIDER STORES (ΣΠΡΙ)

0,0310 €

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
02/6/2006	3,0600	3,03%	2,9700	3,0600	2,9700	161	4.338,00
01/6/2006	2,9700	-1,00%	3,0000	3,0300	2,9700	1.886	50.825,00
31/5/2006	3,0000	2,04%	3,0000	3,0000	2,9400	2.172	58.341,60
30/5/2006	2,9400	-7,55%	3,0300	3,0600	2,9400	1.295	35.045,60
29/5/2006	3,1800	0,95%	3,2700	3,3000	3,1800	3.455	100.735,60
26/5/2006	3,1500	9,38%	2,9700	3,1500	2,9100	10.607	291.204,66
25/5/2006	2,8800	1,05%	2,8800	3,0000	2,8800	3.671	96.171,50
24/5/2006	2,8500	-7,77%	3,0000	3,0300	2,8500	3.409	90.677,96
23/5/2006	3,0900	-1,90%	2,8200	3,2100	2,8200	6.389	176.581,30
22/5/2006	3,1500	-9,48%	3,3300	3,3600	3,1500	5.128	152.559,58
19/5/2006	3,4800	0,87%	3,3900	3,4800	3,3300	3.600	110.315,60
18/5/2006	3,4500	-3,36%	3,3900	3,5100	3,3300	6.105	187.237,20
17/5/2006	3,5700	-2,46%	3,6600	3,6900	3,5700	11.130	363.095,80
16/5/2006	3,6600	1,67%	3,5400	3,6900	3,3900	5.036	161.731,40
15/5/2006	3,6000	2,56%	3,5100	3,6000	3,4500	11.423	360.653,60
12/5/2006	3,5100	3,54%	3,3900	3,5400	3,3300	6.835	212.343,58
11/5/2006	3,3900	0,00%	3,3900	3,3900	3,3000	8.642	259.285,40
10/5/2006	3,3900	-1,74%	3,4500	3,4500	3,3600	4.327	132.406,20
09/5/2006	3,4500	1,77%	3,4200	3,5100	3,3900	4.705	145.479,80
08/5/2006	3,3900	0,00%	3,3900	3,4200	3,3600	9.651	294.638,42
05/5/2006	3,3900	5,61%	3,2100	3,4500	3,1800	9.459	281.639,72
04/5/2006	3,2100	0,00%	3,1800	3,2100	3,0900	15.605	444.123,08
03/5/2006	3,2100	-0,93%	3,2100	3,2100	3,0900	14.661	421.128,40
02/5/2006	3,2400	0,93%	3,2100	3,3300	3,2100	12.946	380.745,26
28/4/2006	3,2100	0,00%	3,3000	3,3300	3,1500	16.592	483.742,54
27/4/2006	3,2100	8,08%	2,9100	3,2100	2,8500	16.809	458.817,04
26/4/2006	2,9700	4,21%	2,8500	3,1200	2,8500	7.962	214.936,90
25/4/2006	2,8500	-1,04%	2,8500	2,8500	2,7900	3.999	101.472,40
20/4/2006	2,8800	0,00%	2,8500	3,0000	2,8500	5.284	138.646,28
19/4/2006	2,8800	7,87%	2,7000	2,8800	2,7000	7.613	192.838,57
18/4/2006	2,6700	4,71%	2,5200	2,7000	2,5200	4.655	109.920,17
13/4/2006	2,5500	1,19%	2,5500	2,6100	2,4900	5.014	114.887,74
12/4/2006	2,5200	1,20%	2,5200	2,5200	2,4900	3.769	84.819,76
11/4/2006	2,4900	0,00%	2,4900	2,5200	2,4000	3.104	69.397,60
10/4/2006	2,4900	3,75%	2,4000	2,4900	2,3700	12.250	270.417,65
07/4/2006	2,4000	1,27%	2,4000	2,4300	2,4000	3.855	83.700,10
06/4/2006	2,3700	1,28%	2,3400	2,3700	2,3400	1.660	35.398,95
05/4/2006	2,3400	-2,50%	2,4000	2,4000	2,3100	1.451	30.756,90
04/4/2006	2,4000	-2,44%	2,5200	2,5200	2,3700	5.452	121.177,70
03/4/2006	2,4600	5,13%	2,3700	2,4600	2,3400	5.420	116.845,25
31/3/2006	2,3400	2,63%	2,2800	2,3400	2,2500	5.993	124.361,25
30/3/2006	2,2800	4,11%	2,1900	2,2800	2,1900	3.007	61.124,35
29/3/2006	2,1900	5,80%	2,1000	2,2200	2,1000	2.722	52.497,10
28/3/2006	2,0700	0,00%	2,0100	2,0700	2,0100	919	16.996,80
27/3/2006	2,0700	-1,43%	2,1300	2,1300	2,0700	276	5.204,20
24/3/2006	2,1000	0,00%	2,1000	2,1000	2,0700	344	6.488,00
23/3/2006	2,1000	-1,41%	2,1000	2,1300	2,1000	4.128	78.213,20
22/3/2006	2,1300	0,00%	2,1300	2,1300	2,1300	1.911	36.667,70
21/3/2006	2,1300	-2,74%	2,0700	2,1600	2,0700	571	10.982,16
20/3/2006	2,1900	0,00%	2,1900	2,2200	2,1300	2.761	53.857,80
17/3/2006	2,1900	1,39%	2,1300	2,1900	2,1300	1.340	25.845,65
16/3/2006	2,1600	2,86%	2,0400	2,1900	2,0400	3.467	67.198,30
15/3/2006	2,1000	1,45%	2,0400	2,1300	2,0400	1.225	23.175,75
14/3/2006	2,0700	0,00%	2,0700	2,1000	2,0400	1.057	19.679,50
13/3/2006	2,0700	1,47%	2,0400	2,0700	2,0400	1.593	29.605,80
10/3/2006	2,0400	0,00%	1,9200	2,0400	1,9200	1.279	23.204,60
09/3/2006	2,0400	3,03%	2,0100	2,0400	2,0100	2.197	40.049,94
08/3/2006	1,9800	3,13%	1,8300	2,0100	1,8300	6.991	123.418,06
07/3/2006	1,9200	-5,88%	2,0400	2,0700	1,9200	3.089	55.247,30
03/3/2006	2,0400	-1,45%	2,0100	2,1000	2,0100	1.310	24.253,60
02/3/2006	2,0700	-2,82%	2,0400	2,1000	2,0400	3.563	66.133,56
01/3/2006	2,1300	-5,33%	2,1600	2,1900	2,1300	1.676	32.586,40
28/2/2006	2,2500	2,74%	2,1900	2,2500	2,1900	2.638	52.544,00
27/2/2006	2,1900	-3,95%	2,2500	2,2500	2,1900	1.915	37.969,95
24/2/2006	2,2800	1,33%	2,2200	2,2800	2,1900	510	10.256,90
23/2/2006	2,2500	-2,60%	2,2800	2,3100	2,2500	953	19.585,80
22/2/2006	2,3100	-2,53%	2,3400	2,3700	2,2800	2.486	52.199,80
21/2/2006	2,3700	0,00%	2,4000	2,4300	2,3400	2.797	60.178,90
20/2/2006	2,3700	0,00%	2,3100	2,4000	2,3100	3.391	72.543,60
17/2/2006	2,3700	1,28%	2,3400	2,3700	2,3100	2.720	57.537,50
16/2/2006	2,3400	-1,27%	2,3700	2,4000	2,3400	2.614	55.254,20
15/2/2006	2,3700	-2,47%	2,4300	2,4600	2,3400	14.835	320.046,40
14/2/2006	2,4300	8,00%	2,2500	2,4600	2,2500	28.180	597.958,92
13/2/2006	2,2500	2,74%	2,2500	2,2800	2,2200	10.102	204.302,70
10/2/2006	2,1900	-1,35%	2,1900	2,2200	2,1900	1.862	36.997,00
09/2/2006	2,2200	-2,63%	2,3100	2,3100	2,1900	4.600	93.932,98
08/2/2006	2,2800	-3,80%	2,3100	2,3700	2,2800	3.240	68.083,20
07/2/2006	2,3700	8,22%	2,2200	2,3700	2,2200	9.089	185.720,30
06/2/2006	2,1900	4,29%	2,1000	2,1900	2,1000	4.971	96.863,03
03/2/2006	2,1000	-2,78%	2,1300	2,1600	2,1000	2.079	39.839,57
02/2/2006	2,1600	1,41%	2,1300	2,1600	2,1000	4.005	77.273,58
01/2/2006	2,1300	4,41%	2,0700	2,1300	2,0700	3.013	57.375,98
31/1/2006	2,0400	0,00%	2,0400	2,1000	2,0400	1.092	20.189,20
30/1/2006	2,0400	-4,23%	2,1300	2,1300	2,0400	1.607	30.079,42
27/1/2006	2,1300	-1,39%	2,1600	2,1600	2,0400	1.016	19.080,50
26/1/2006	2,1600	1,41%	2,1300	2,1900	2,1300	6.358	124.460,26
25/1/2006	2,1300	2,90%	2,1300	2,1600	2,1000	4.782	91.398,09
24/1/2006	2,0700	0,00%	2,0700	2,1000	2,0400	1.393	25.939,50
23/1/2006	2,0700	2,99%	1,9800	2,0700	1,9500	3.865	69.189,60
20/1/2006	2,0100	-1,47%	2,0400	2,0400	1,9800	5.147	93.048,90
19/1/2006	2,0400	0,00%	2,0400	2,0700	2,0400	3.778	69.794,80
18/1/2006	2,0400	-2,86%	2,0700	2,0700	2,0100	3.788	69.439,58
17/1/2006	2,1000	-1,41%	2,1300	2,1600	2,1000	5.722	108.545,44
16/1/2006	2,1300	0,00%	2,1900	2,1900	2,1300	5.079	98.268,59
13/1/2006	2,1300	0,00%	2,1900	2,1900	2,1300	2.874	56.203,17
12/1/2006	2,1300	-1,39%	2,1600	2,1900	2,1300	3.827	73.961,40
11/1/2006	2,1600	1,41%	2,1600	2,2200	2,1600	4.029	78.497,70
10/1/2006	2,1300	-2,74%	2,2500	2,2500	2,1300	4.853	96.404,10
09/1/2006	2,1900	-2,67%	2,2800	2,3100	2,1600	6.403	130.103,00
05/1/2006	2,2500	-1,32%	2,2800	2,3700	2,2500	6.795	140.918,02
04/1/2006	2,2800	4,11%	2,1900	2,3100	2,1900	10.735	219.250,60
03/1/2006	2,1900	0,00%	2,1900	2,2200	2,1600	1.393	27.543,13
02/1/2006	2,1900	0,00%	2,2500	2,2500	2,1900	561	11.242,50
30/12/2005	2,1900	0,00%	2,1600	2,2200	2,1600	865	16.956,50
29/12/2005	2,1900	-1,35%	2,2200	2,2200	2,1900	1.275	25.305,60
28/12/2005	2,2200	0,00%	2,2200	2,2500	2,1900	2.135	42.796,20
27/12/2005	2,2200	4,23%	2,1300	2,2200	2,1300	481	9.454,10
23/12/2005	2,1300	-1,39%	2,1600	2,1600	2,1300	389	7.495,00
22/12/2005	2,1600	-1,37%	2,1300	2,1900	2,1300	706	13.607,00
21/12/2005	2,1900	2,82%	2,1600	2,1900	2,1600	518	10.081,00
20/12/2005	2,1300	0,00%	2,1000	2,1600	2,1000	973	18.749,00
19/12/2005	2,1300	0,00%	2,1300	2,1600	2,1300	747	14.302,85
16/12/2005	2,1300	-2,74%	2,1900	2,1900	2,1300	1.008	19.501,00
15/12/2005	2,1900	0,00%	2,1300	2,2500	2,1300	1.199	23.869,20
14/12/2005	2,1900	2,82%	2,1300	2,2500	2,1300	4.716	93.016,60
13/12/2005	2,1300	-2,74%	2,1300	2,1300	2,1300	561	10.793,60
12/12/2005	2,1900	1,39%	2,1300	2,2500	2,1300	1.895	36.898,40
09/12/2005	2,1600	-2,70%	2,1900	2,1900	2,1600	629	12.233,80
08/12/2005	2,2200	1,37%	2,1600	2,2200	2,1600	561	11.002,08
07/12/2005	2,1900	0,00%	2,1900	2,1900	2,1600	953	18.668,60
06/12/2005	2,1900	-2,67%	2,2200	2,2500	2,1900	885	17.634,50
05/12/2005	2,2500	0,00%	2,2800	2,3100	2,2500	4.247	87.337,46
02/12/2005	2,2500	0,00%	2,2500	2,2500	2,2200	301	6.044,60
01/12/2005	2,2500	-1,32%	2,2800	2,2800	2,2500	871	17.875,00
30/11/2005	2,2800	0,00%	2,1900	2,2800	2,1900	430	8.673,30
29/11/2005	2,2800	-1,30%	2,1900	2,3100	2,1900	431	8.769,60
28/11/2005	2,3100	4,05%	2,1600	2,3100	2,1600	946	18.893,00
25/11/2005	2,2200	-1,33%	2,2800	2,3100	2,2200	1.545	31.485,00
24/11/2005	2,2500	-3,85%	2,4000	2,4000	2,1900	4.875	98.892,70
23/11/2005	2,3400	-2,50%	2,4000	2,4000	2,3100	1.231	25.997,20
22/11/2005	2,4000	-2,44%	2,4600	2,4600	2,4000	3.226	70.222,90
21/11/2005	2,4600	0,00%	2,4600	2,4900	2,4300	9.910	220.154,70
18/11/2005	2,4600	-1,20%	2,4900	2,5200	2,4600	8.441	187.763,00
17/11/2005	2,4900	3,75%	2,4000	2,4900	2,4000	13.905	308.104,90
16/11/2005	2,4000	2,56%	2,3400	2,4000	2,2800	9.473	200.599,20
15/11/2005	2,3400	1,30%	2,2500	2,3400	2,2500	3.039	63.315,50
14/11/2005	2,3100	1,32%	2,2500	2,3100	2,2500	6.272	129.836,00
11/11/2005	2,2800	0,00%	2,2200	2,2800	2,2200	1.978	39.995,00
10/11/2005	2,2800	1,33%	2,2200	2,2800	2,2200	557	11.219,30
09/11/2005	2,2500	-1,32%	2,2500	2,2500	2,2500	606	12.242,50
08/11/2005	2,2800	0,00%	2,2500	2,2800	2,2500	458	9.360,00
07/11/2005	2,2800	0,00%	2,2800	2,3100	2,2800	2.156	44.488,40
04/11/2005	2,2800	0,00%	2,2800	2,3100	2,2800	829	17.044,80
03/11/2005	2,2800	-1,30%	2,3100	2,3100	2,2800	932	19.284,10
02/11/2005	2,3100	0,00%	2,2800	2,3100	2,2500	2.620	54.081,90
01/11/2005	2,3100	0,00%	2,2200	2,3100	2,2200	1.896	38.838,20
31/10/2005	2,3100	1,32%	2,2800	2,3100	2,2500	1.878	38.613,20
27/10/2005	2,2800	0,00%	2,2500	2,2800	2,2200	679	13.778,40
26/10/2005	2,2800	1,33%	2,2500	2,2800	2,2500	1.068	21.787,90
25/10/2005	2,2500	0,00%	2,2500	2,2800	2,2500	1.286	26.073,10
24/10/2005	2,2500	0,00%	2,2200	2,2800	2,2200	577	11.736,10
21/10/2005	2,2500	0,00%	2,2200	2,2500	2,1900	1.452	29.060,30
20/10/2005	2,2500	1,35%	2,1600	2,2500	2,1600	1.072	21.229,50
19/10/2005	2,2200	0,00%	2,2200	2,2200	2,1900	955	18.904,10
18/10/2005	2,2200	0,00%	2,1900	2,2500	2,1900	2.880	57.569,90
17/10/2005	2,2200	0,00%	2,2200	2,2500	2,1900	487	9.702,40
14/10/2005	2,2200	-1,33%	2,2500	2,3100	2,2200	3.458	70.581,90
13/10/2005	2,2500	1,35%	2,2200	2,2500	2,1900	1.071	21.504,20
12/10/2005	2,2200	2,78%	2,1900	2,2500	2,1600	2.684	53.736,00
11/10/2005	2,1600	2,86%	2,1600	2,1900	2,0700	6.417	121.938,00
10/10/2005	2,1000	-2,78%	2,1000	2,1600	2,1000	3.449	66.039,20
07/10/2005	2,1600	-2,70%	2,2200	2,2200	2,1300	13.650	265.691,00
06/10/2005	2,2200	0,00%	2,2200	2,2200	2,1900	2.759	54.926,90
05/10/2005	2,2200	-1,33%	2,2500	2,2500	2,2200	3.371	68.016,20
04/10/2005	2,2500	-1,32%	2,2800	2,3100	2,2500	2.918	60.384,00
03/10/2005	2,2800	1,33%	2,1900	2,2800	2,1600	2.509	51.130,90
30/9/2005	2,2500	-3,85%	2,3400	2,3400	2,2200	12.132	248.606,10
29/9/2005	2,3400	5,41%	2,2200	2,3700	2,2200	13.171	271.753,60
28/9/2005	2,2200	0,00%	2,1600	2,2200	2,1600	11.881	234.536,30
27/9/2005	2,2200	0,00%	2,2500	2,2500	2,1900	2.766	55.000,80
26/9/2005	2,2200	-1,33%	2,2800	2,3100	2,1900	11.174	225.716,40
23/9/2005	2,2500	4,17%	2,1600	2,2800	2,1600	24.389	486.540,20
22/9/2005	2,1600	5,88%	2,0400	2,1600	2,0400	23.070	441.952,10
21/9/2005	2,0400	6,25%	1,9500	2,0400	1,9500	28.017	503.243,50
20/9/2005	1,9200	1,59%	1,9500	1,9500	1,9200	8.733	151.316,10
19/9/2005	1,8900	6,78%	1,7700	1,9200	1,7700	5.792	97.738,30
16/9/2005	1,7700	0,00%	1,7700	1,7700	1,7400	1.379	21.775,20
15/9/2005	1,7700	-1,67%	1,7700	1,8300	1,7400	703	11.307,50
14/9/2005	1,8000	-3,23%	1,8600	1,8600	1,8000	411	6.792,00
13/9/2005	1,8600	3,33%	1,8000	1,8900	1,8000	4.071	67.767,30
12/9/2005	1,8000	5,26%	1,8000	1,8000	1,7700	2.002	32.305,10
09/9/2005	1,7100	-3,39%	1,7400	1,7400	1,7100	693	10.802,80
08/9/2005	1,7700	3,51%	1,7100	1,7700	1,7100	180	2.793,20
07/9/2005	1,7100	-1,72%	1,7400	1,7400	1,7100	423	6.556,80
06/9/2005	1,7400	1,75%	1,7400	1,7400	1,7400	470	7.328,30
05/9/2005	1,7100	0,00%	1,7100	1,7700	1,6800	1.130	17.606,10
02/9/2005	1,7100	0,00%	1,7100	1,7400	1,6800	1.095	16.758,90
01/9/2005	1,7100	0,00%	1,7100	1,7400	1,6800	438	6.737,60
31/8/2005	1,7100	0,00%	1,7100	1,7100	1,7100	801	12.274,00
30/8/2005	1,7100	0,00%	1,6800	1,7100	1,6800	1.507	23.118,30
29/8/2005	1,7100	1,79%	1,6800	1,7100	1,6800	471	7.210,00
26/8/2005	1,6800	-3,45%	1,6800	1,7400	1,6800	598	9.219,50
25/8/2005	1,7400	1,75%	1,7100	1,7400	1,7100	333	5.162,50
24/8/2005	1,7100	-1,72%	1,7400	1,7400	1,7100	558	8.637,50
23/8/2005	1,7400	0,00%	1,7400	1,7400	1,7100	701	10.891,30
22/8/2005	1,7400	0,00%	1,7400	1,7700	1,7400	443	6.956,40
19/8/2005	1,7400	0,00%	1,7700	1,7700	1,7100	816	12.706,50
18/8/2005	1,7400	1,75%	1,7100	1,7400	1,7100	896	13.913,00
17/8/2005	1,7100	0,00%	1,7100	1,7100	1,7100	650	10.006,50
16/8/2005	1,7100	-1,72%	1,7100	1,7400	1,7100	1.532	23.631,10
12/8/2005	1,7400	-1,69%	1,7400	1,7700	1,7400	1.002	15.686,60
11/8/2005	1,7700	1,72%	1,7400	1,7700	1,7400	446	7.017,80
10/8/2005	1,7400	0,00%	1,7400	1,7700	1,7400	1.121	17.711,80
09/8/2005	1,7400	-1,69%	1,7700	1,7700	1,7400	320	5.061,20
08/8/2005	1,7700	-1,67%	1,8300	1,8300	1,7700	828	13.235,50
05/8/2005	1,8000	-1,64%	1,8000	1,8000	1,7700	442	7.136,40
04/8/2005	1,8300	-1,61%	1,8000	1,8300	1,8000	353	5.751,10
03/8/2005	1,8600	1,64%	1,8300	1,8600	1,8300	293	4.859,20
02/8/2005	1,8300	0,00%	1,8300	1,8300	1,8000	649	10.629,80
01/8/2005	1,8300	-3,17%	1,8600	1,8600	1,8000	690	11.417,80
29/7/2005	1,8900	0,00%	1,8900	1,8900	1,8600	372	6.322,60
28/7/2005	1,8900	-3,08%	1,8600	1,9500	1,8600	1.002	17.064,00
27/7/2005	1,9500	0,00%	1,9500	1,9500	1,9500	154	2.698,10
26/7/2005	1,9500	0,00%	1,9200	1,9500	1,8600	1.022	17.587,50
25/7/2005	1,9500	4,84%	1,8600	1,9800	1,8300	6.018	103.524,40
22/7/2005	1,8600	6,90%	1,8300	1,8600	1,7400	6.064	99.368,70
21/7/2005	1,7400	0,00%	1,7400	1,7700	1,7400	508	8.057,00
20/7/2005	1,7400	-3,33%	1,7100	1,7700	1,7100	1.520	23.863,10
19/7/2005	1,8000	1,69%	1,7400	1,8000	1,7400	856	13.594,40
18/7/2005	1,7700	-1,67%	1,7400	1,8000	1,7400	740	11.789,60
15/7/2005	1,8000	3,45%	1,7100	1,8300	1,7100	4.645	73.614,40
14/7/2005	1,7400	0,00%	1,7400	1,8300	1,7400	1.378	21.854,80
13/7/2005	1,7400	-3,33%	1,8000	1,8000	1,7400	1.035	16.406,20
12/7/2005	1,8000	-1,64%	1,8300	1,8300	1,7700	4.309	69.849,70
11/7/2005	1,8300	-1,61%	1,8600	1,8600	1,8000	5.652	93.319,50
08/7/2005	1,8600	1,64%	1,8600	1,8600	1,8600	390	6.493,90
07/7/2005	1,8300	-4,69%	1,8900	1,8900	1,8300	758	12.653,90
06/7/2005	1,9200	3,23%	1,8600	1,9200	1,8300	4.466	75.804,10
05/7/2005	1,8600	0,00%	1,8600	1,8900	1,8600	1.881	31.668,30
04/7/2005	1,8600	0,00%	1,8600	1,8600	1,8300	1.468	24.416,40
01/7/2005	1,8600	0,00%	1,8600	1,8900	1,8300	4.020	66.731,20
30/6/2005	1,8600	0,00%	1,8900	1,8900	1,8600	1.557	25.939,40
29/6/2005	1,8600	1,64%	1,8600	1,8600	1,8300	2.488	41.381,50
28/6/2005	1,8300	-3,17%	1,8600	1,8900	1,8300	1.954	32.538,60
27/6/2005	1,8900	0,00%	1,8900	1,9500	1,8300	1.002	17.036,00
24/6/2005	1,8900	0,00%	1,8300	1,9500	1,8000	4.838	82.073,30
23/6/2005	1,8900	8,62%	1,6800	1,8900	1,6800	2.826	46.943,60
22/6/2005	1,7400	0,00%	1,7400	1,8000	1,7100	382	5.992,50
21/6/2005	1,7400	-1,69%	1,7400	1,7700	1,7400	561	8.855,80
17/6/2005	1,7700	0,00%	1,7700	1,7700	1,7100	748	11.783,50
16/6/2005	1,7700	0,00%	1,7400	1,7700	1,7100	4.250	66.598,00
15/6/2005	1,7700	-1,67%	1,8600	1,8900	1,7700	1.227	19.922,10
14/6/2005	1,8000	-4,76%	1,8300	1,8300	1,7700	2.610	42.299,20
13/6/2005	1,8900	-1,56%	1,8300	1,9200	1,8000	2.149	36.423,60
10/6/2005	1,9200	0,00%	1,8000	1,9500	1,8000	1.089	18.783,10
09/6/2005	1,9200	3,23%	1,8600	1,9200	1,8300	1.128	18.996,80
08/6/2005	1,8600	-1,59%	1,9800	1,9800	1,8600	1.579	26.475,30
07/6/2005	1,8900	1,61%	1,8600	1,9800	1,8600	6.048	105.268,10
06/6/2005	1,8600	0,00%	1,8600	1,8600	1,8000	665	11.070,70
03/6/2005	1,8600	0,00%	1,8600	1,8600	1,8600	272	4.539,50
02/6/2005	1,8600	-1,59%	1,8900	1,8900	1,8000	941	15.679,20
01/6/2005	1,8900	1,61%	1,8900	1,8900	1,8900	64	1.090,40
31/5/2005	1,8600	0,00%	1,8600	1,8600	1,8300	726	12.062,20
30/5/2005	1,8600	0,00%	1,8600	1,8600	1,8300	481	7.986,30
27/5/2005	1,8600	0,00%	1,7700	1,8600	1,7700	503	8.368,90
26/5/2005	1,8600	1,64%	1,8300	1,8900	1,8000	1.728	28.535,70
25/5/2005	1,8300	0,00%	1,8300	1,8300	1,8000	927	15.113,00
24/5/2005	1,8300	0,00%	1,8300	1,8300	1,8300	511	8.425,30
23/5/2005	1,8300	0,00%	1,8300	1,8300	1,8000	517	8.426,20
20/5/2005	1,8300	0,00%	1,8000	1,8300	1,8000	799	13.023,00
19/5/2005	1,8300	1,67%	1,7700	1,8300	1,7700	717	11.622,50
18/5/2005	1,8000	3,45%	1,7400	1,8000	1,7400	288	4.554,50
17/5/2005	1,7400	0,00%	1,7400	1,7400	1,7100	822	12.779,90
16/5/2005	1,7400	-1,69%	1,7100	1,7700	1,7100	606	9.553,60
13/5/2005	1,7700	0,00%	1,8000	1,8000	1,7700	572	9.136,00
12/5/2005	1,7700	0,00%	1,7400	1,8000	1,7400	3.666	58.259,10
11/5/2005	1,7700	-1,67%	1,8000	1,8000	1,7400	440	6.921,10
10/5/2005	1,8000	0,00%	1,7700	1,8000	1,7400	1.033	16.504,40
09/5/2005	1,8000	1,69%	1,8000	1,8000	1,7700	969	15.518,20
06/5/2005	1,7700	0,00%	1,7700	1,7700	1,7400	853	13.575,00
05/5/2005	1,7700	0,00%	1,7400	1,8300	1,7400	791	12.559,30
04/5/2005	1,7700	0,00%	1,7700	1,8000	1,7700	552	8.812,30
03/5/2005	1,7700	0,00%	1,7700	1,8300	1,7700	1.000	16.023,30
28/4/2005	1,7700	3,51%	1,7700	1,8000	1,7400	1.508	24.099,20
27/4/2005	1,7100	0,00%	1,7100	1,7700	1,6800	3.096	47.869,40
26/4/2005	1,7100	-1,72%	1,7400	1,7400	1,6800	8.683	134.374,90
25/4/2005	1,7400	-1,69%	1,7700	1,7700	1,7100	3.191	49.742,90
22/4/2005	1,7700	0,00%	1,7700	1,7700	1,7400	2.042	32.308,20
21/4/2005	1,7700	0,00%	1,7400	1,7700	1,7100	2.321	36.115,10
20/4/2005	1,7700	3,51%	1,7400	1,8000	1,7400	890	14.174,20
19/4/2005	1,7100	7,55%	1,6500	1,7400	1,5900	2.854	42.249,40
18/4/2005	1,5900	-3,64%	1,6800	1,6800	1,5900	4.146	60.037,30
15/4/2005	1,6500	-1,79%	1,6800	1,6800	1,6200	1.208	18.011,90
14/4/2005	1,6800	-3,45%	1,7100	1,7400	1,6500	4.996	75.337,80
13/4/2005	1,7400	-3,33%	1,7700	1,7700	1,7100	5.173	80.424,20
12/4/2005	1,8000	-1,64%	1,8300	1,8300	1,7700	2.652	42.472,20
11/4/2005	1,8300	0,00%	1,8000	1,8600	1,7700	1.638	26.589,10
08/4/2005	1,8300	-1,61%	1,8300	1,8600	1,8000	482	8.000,60
07/4/2005	1,8600	0,00%	1,7400	1,8900	1,7400	2.026	33.431,70
06/4/2005	1,8600	-1,59%	1,8600	1,8600	1,8300	1.641	27.501,30
05/4/2005	1,8900	5,00%	1,8000	1,9200	1,7700	9.968	167.482,80
04/4/2005	1,8000	-4,76%	1,8300	1,8900	1,7100	8.088	130.158,60
01/4/2005	1,8900	1,61%	1,8600	1,9200	1,8600	2.004	34.191,40
31/3/2005	1,8600	0,00%	1,8600	1,8900	1,8300	1.980	33.220,00
30/3/2005	1,8600	-3,12%	1,9500	1,9500	1,8300	4.198	70.979,50
29/3/2005	1,9200	-3,03%	1,9800	1,9800	1,9200	2.220	38.579,20
24/3/2005	1,9800	1,54%	1,9200	1,9800	1,9200	671	11.858,90
23/3/2005	1,9500	1,56%	1,9200	1,9500	1,8900	354	6.096,10
22/3/2005	1,9200	-1,54%	1,9500	1,9800	1,9200	1.170	20.529,70
21/3/2005	1,9500	0,00%	1,9800	1,9800	1,9500	3.167	56.048,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%