Συνεχης ενημερωση

ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)

0,7500 €

0,0100 (1,35%)

Άνοιγμα 0,7150
Υψηλό 0,7500
Χαμηλό 0,7150

Όγκος 63
Τζίρος 47 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2006	1,2200	-6,87%	1,2400	1,2500	1,2200	607	754,76
01/8/2006	1,3100	2,34%	1,3100	1,3100	1,3100	20	26,60
31/7/2006	1,2800	4,07%	1,1800	1,2800	1,1800	911	1.138,27
28/7/2006	1,2300	-0,81%	1,1500	1,2600	1,1500	3.698	4.599,33
27/7/2006	1,2400	2,48%	1,2600	1,3000	1,2100	2.394	2.964,07
26/7/2006	1,2100	1,68%	1,1800	1,2400	1,1800	417	511,20
25/7/2006	1,1900	-4,80%	1,2500	1,2500	1,1800	1.876	2.272,20
24/7/2006	1,2500	0,00%	1,2500	1,2500	1,2500	609	762,00
21/7/2006	1,2500	0,00%	1,1800	1,2500	1,1800	12	15,10
20/7/2006	1,2500	4,17%	1,2000	1,2500	1,2000	5.078	6.245,40
19/7/2006	1,2000	0,00%	1,1600	1,2200	1,1600	1.486	1.812,08
18/7/2006	1,2000	-4,00%	1,1900	1,2500	1,1900	451	551,61
17/7/2006	1,2500	0,00%	1,1800	1,2900	1,1800	531	629,42
14/7/2006	1,2500	0,00%	1,2400	1,2500	1,1900	372	454,96
13/7/2006	1,2500	0,00%	1,2000	1,2500	1,2000	875	1.059,36
12/7/2006	1,2500	-0,79%	1,2100	1,2500	1,2000	588	722,60
11/7/2006	1,2600	-2,33%	1,2600	1,2900	1,2600	2.079	2.654,00
10/7/2006	1,2900	4,88%	1,2300	1,2900	1,2300	44	54,35
07/7/2006	1,2300	-3,91%	1,2800	1,2900	1,2300	896	1.151,25
06/7/2006	1,2800	-0,78%	1,2800	1,2800	1,2800	811	1.040,00
05/7/2006	1,2900	-0,77%	1,2100	1,2900	1,2100	914	1.147,83
04/7/2006	1,3000	0,78%	1,2900	1,3000	1,2400	938	1.189,16
03/7/2006	1,2900	0,00%	1,2300	1,2900	1,2100	5.691	7.040,65
30/6/2006	1,2900	1,57%	1,2700	1,3000	1,2300	5.222	6.612,14
29/6/2006	1,2700	0,00%	1,2700	1,2700	1,1800	2.736	3.390,47
28/6/2006	1,2700	3,25%	1,1200	1,2700	1,1200	1.891	2.332,52
27/6/2006	1,2300	1,65%	1,1300	1,2300	1,1300	1.441	1.759,13
26/6/2006	1,2100	-0,82%	1,2100	1,2200	1,1600	2.061	2.498,96
23/6/2006	1,2200	3,39%	1,1100	1,2200	1,1100	982	1.169,06
22/6/2006	1,1800	3,51%	1,1000	1,1800	1,1000	2.528	2.919,45
21/6/2006	1,1400	-2,56%	1,1700	1,1700	1,1400	3.681	4.252,30
20/6/2006	1,1700	-4,88%	1,1100	1,2000	1,1100	986	1.138,65
19/6/2006	1,2300	4,24%	1,2300	1,2300	1,2300	101	125,00
16/6/2006	1,1800	0,00%	1,1800	1,1800	1,1400	371	434,58
15/6/2006	1,1800	4,42%	1,1000	1,1800	1,1000	1.235	1.458,14
14/6/2006	1,1300	-3,42%	1,1200	1,1600	1,1200	1.737	2.009,10
13/6/2006	1,1700	-7,14%	1,2300	1,2300	1,1400	2.953	3.451,10
09/6/2006	1,2600	3,28%	1,2000	1,2600	1,2000	1.216	1.508,65
08/6/2006	1,2200	-1,61%	1,2000	1,2200	1,2000	108	129,98
07/6/2006	1,2400	-1,59%	1,2000	1,2400	1,2000	793	974,04
06/6/2006	1,2600	1,61%	1,1200	1,2600	1,1200	274	321,40
05/6/2006	1,2400	-5,34%	1,2000	1,2800	1,2000	703	895,26
02/6/2006	1,3100	4,80%	1,1700	1,3200	1,1700	4.598	5.815,73
01/6/2006	1,2500	0,81%	1,1600	1,2500	1,1600	288	350,68
31/5/2006	1,2400	-3,13%	1,1900	1,2800	1,1900	1.858	2.322,72
30/5/2006	1,2800	0,79%	1,1500	1,3100	1,1500	3.505	4.343,99
29/5/2006	1,2700	-0,78%	1,2200	1,2800	1,2200	761	970,29
26/5/2006	1,2800	8,47%	1,2000	1,2900	1,1600	3.114	3.861,99
25/5/2006	1,1800	-0,84%	1,1500	1,2000	1,1500	3.678	4.387,28
24/5/2006	1,1900	-4,03%	1,1400	1,2100	1,1300	5.412	6.187,82
23/5/2006	1,2400	5,98%	1,1300	1,2400	1,1300	5.893	7.234,69
22/5/2006	1,1700	-9,30%	1,2000	1,2400	1,1600	4.827	5.828,00
19/5/2006	1,2900	2,38%	1,2400	1,3100	1,2400	3.885	4.982,41
18/5/2006	1,2600	-3,82%	1,2900	1,2900	1,2600	3.548	4.491,02
17/5/2006	1,3100	-2,96%	1,3300	1,3800	1,3100	8.744	11.865,46
16/5/2006	1,3500	-5,59%	1,3300	1,3800	1,3300	1.115	1.524,75
15/5/2006	1,4300	6,72%	1,2900	1,4300	1,2900	2.788	3.874,28
12/5/2006	1,3400	-4,29%	1,3100	1,4200	1,3100	2.462	3.345,15
11/5/2006	1,4000	2,94%	1,3600	1,4100	1,3200	8.489	11.472,56
10/5/2006	1,3600	0,00%	1,3700	1,4000	1,3500	8.468	11.568,57
09/5/2006	1,3600	-4,23%	1,3700	1,4400	1,3600	5.753	7.927,70
08/5/2006	1,4200	5,97%	1,3200	1,4300	1,3200	24.422	33.841,42
05/5/2006	1,3400	2,29%	1,2900	1,3500	1,2800	3.952	5.191,17
04/5/2006	1,3100	-2,96%	1,2700	1,3500	1,2700	509	678,12
03/5/2006	1,3500	6,30%	1,2300	1,3700	1,2300	2.661	3.529,52
02/5/2006	1,2700	2,42%	1,2200	1,2700	1,2200	4.865	6.151,98
28/4/2006	1,2400	-0,80%	1,2300	1,2500	1,2200	1.345	1.667,38
27/4/2006	1,2500	-1,57%	1,2300	1,2500	1,2200	1.795	2.202,40
26/4/2006	1,2700	0,00%	1,2300	1,2700	1,2300	3.055	3.882,32
25/4/2006	1,2700	0,00%	1,2300	1,2700	1,2300	2.698	3.385,58
20/4/2006	1,2700	0,00%	1,2300	1,2700	1,2300	1.057	1.330,62
19/4/2006	1,2700	1,60%	1,2500	1,2800	1,2200	4.802	5.987,31
18/4/2006	1,2500	-3,85%	1,2300	1,2500	1,2300	2.973	3.719,41
13/4/2006	1,3000	1,56%	1,2800	1,3200	1,2700	2.628	3.433,22
12/4/2006	1,2800	0,00%	1,2800	1,2800	1,2600	645	826,58
11/4/2006	1,2800	-2,29%	1,2900	1,2900	1,2400	4.856	6.211,86
10/4/2006	1,3100	-2,24%	1,3400	1,3400	1,3000	5.448	7.171,13
07/4/2006	1,3400	3,08%	1,3000	1,3500	1,2100	3.553	4.624,28
06/4/2006	1,3000	0,78%	1,2800	1,3100	1,2800	5.397	7.023,95
05/4/2006	1,2900	0,00%	1,2900	1,3000	1,2400	738	938,51
04/4/2006	1,2900	-2,27%	1,2500	1,3200	1,2500	2.314	2.986,62
03/4/2006	1,3200	0,76%	1,2700	1,3300	1,2700	1.189	1.568,47
31/3/2006	1,3100	2,34%	1,2500	1,3300	1,2500	667	872,26
30/3/2006	1,2800	-1,54%	1,3000	1,3200	1,2500	1.612	2.049,74
29/3/2006	1,3000	-2,26%	1,3400	1,3700	1,3000	5.630	7.357,51
28/3/2006	1,3300	-4,32%	1,3300	1,3800	1,3100	2.373	3.163,72
27/3/2006	1,3900	-1,42%	1,3400	1,3900	1,3400	488	669,40
24/3/2006	1,4100	0,71%	1,3700	1,4100	1,3500	510	704,12
23/3/2006	1,4000	0,72%	1,3900	1,4100	1,3900	1.731	2.438,61
22/3/2006	1,3900	1,46%	1,3200	1,4000	1,3200	531	737,85
21/3/2006	1,3700	-1,44%	1,3500	1,4000	1,3500	1.986	2.723,30
20/3/2006	1,3900	2,96%	1,3000	1,3900	1,3000	1.703	2.272,12
17/3/2006	1,3500	-1,46%	1,4000	1,4100	1,3400	2.229	3.060,23
16/3/2006	1,3700	4,58%	1,3000	1,3700	1,3000	987	1.342,86
15/3/2006	1,3100	0,77%	1,2900	1,3100	1,2900	831	1.087,07
14/3/2006	1,3000	-2,26%	1,2800	1,3400	1,2800	5.714	7.546,35
13/3/2006	1,3300	0,00%	1,3200	1,3300	1,2700	1.543	2.047,74
10/3/2006	1,3300	-2,92%	1,3300	1,3300	1,3300	596	793,80
09/3/2006	1,3700	5,38%	1,3200	1,3700	1,3200	5.897	8.050,44
08/3/2006	1,3000	0,00%	1,2900	1,3000	1,1700	11.788	14.934,05
07/3/2006	1,3000	-9,72%	1,3200	1,3600	1,3000	15.373	20.166,20
03/3/2006	1,4400	0,00%	1,4600	1,4900	1,3900	15.000	21.594,83
02/3/2006	1,4400	-2,04%	1,4700	1,4800	1,4400	11.900	17.486,42
01/3/2006	1,4700	-2,00%	1,4600	1,5000	1,4400	14.516	21.056,30
28/2/2006	1,5000	2,74%	1,4300	1,5100	1,4300	4.543	6.772,89
27/2/2006	1,4600	-5,81%	1,5500	1,5500	1,4600	14.849	22.172,70
24/2/2006	1,5500	1,31%	1,4900	1,5600	1,4800	21.080	32.260,32
23/2/2006	1,5300	3,38%	1,4800	1,5800	1,4800	15.962	24.528,77
22/2/2006	1,4800	4,96%	1,4100	1,5000	1,4000	19.299	28.130,93
21/2/2006	1,4100	-2,08%	1,4600	1,4600	1,4100	4.629	6.611,44
20/2/2006	1,4400	0,70%	1,4300	1,4700	1,3900	7.185	10.215,48
17/2/2006	1,4300	0,00%	1,4300	1,4500	1,3900	2.612	3.696,19
16/2/2006	1,4300	-1,38%	1,5000	1,5000	1,3800	4.825	6.986,75
15/2/2006	1,4500	-5,23%	1,4800	1,5300	1,4500	10.928	16.269,48
14/2/2006	1,5300	-1,29%	1,5500	1,5500	1,4900	5.458	8.182,51
13/2/2006	1,5500	-2,52%	1,6000	1,6000	1,4300	10.557	16.443,10
10/2/2006	1,5900	0,63%	1,5800	1,6500	1,5800	10.611	17.048,14
09/2/2006	1,5800	6,76%	1,4900	1,6200	1,4900	39.740	62.158,71
08/2/2006	1,4800	-2,63%	1,4900	1,5500	1,4700	17.193	25.684,42
07/2/2006	1,5200	1,33%	1,4900	1,5600	1,4700	24.974	37.870,43
06/2/2006	1,5000	2,04%	1,4700	1,5000	1,4700	10.139	15.055,30
03/2/2006	1,4700	-0,68%	1,4800	1,5000	1,4600	12.268	18.056,86
02/2/2006	1,4800	0,00%	1,4800	1,5600	1,4800	26.512	39.721,00
01/2/2006	1,4800	4,23%	1,4200	1,5500	1,4200	35.671	52.830,49
31/1/2006	1,4200	-0,70%	1,4000	1,4400	1,4000	6.686	9.536,54
30/1/2006	1,4300	-2,05%	1,4300	1,4400	1,4300	6.132	8.784,90
27/1/2006	1,4600	-1,35%	1,3300	1,5200	1,3300	2.674	3.977,42
26/1/2006	1,4800	1,37%	1,4800	1,5300	1,4400	53.270	79.159,35
25/1/2006	1,4600	2,82%	1,3800	1,4600	1,3800	14.139	20.220,00
24/1/2006	1,4200	2,16%	1,3600	1,4800	1,3400	18.077	25.342,05
23/1/2006	1,3900	1,46%	1,3700	1,4000	1,3100	6.657	9.078,95
20/1/2006	1,3700	-1,44%	1,3800	1,4300	1,3500	8.674	12.007,41
19/1/2006	1,3900	2,21%	1,3400	1,4000	1,2900	22.899	30.621,86
18/1/2006	1,3600	0,00%	1,3100	1,3800	1,2800	15.808	21.476,07
17/1/2006	1,3600	-4,23%	1,4300	1,4300	1,3200	5.419	7.297,65
16/1/2006	1,4200	1,43%	1,4000	1,4300	1,3400	14.025	19.661,62
13/1/2006	1,4000	3,70%	1,3000	1,4300	1,3000	12.233	17.108,22
12/1/2006	1,3500	-2,88%	1,4000	1,4000	1,2900	5.464	7.511,30
11/1/2006	1,3900	-3,47%	1,3800	1,4100	1,3800	4.060	5.645,20
10/1/2006	1,4400	2,86%	1,3800	1,4600	1,2800	20.220	27.380,91
09/1/2006	1,4000	-4,11%	1,4700	1,4700	1,3500	14.144	19.788,20
05/1/2006	1,4600	2,82%	1,4200	1,4700	1,3800	15.451	21.749,05
04/1/2006	1,4200	5,19%	1,3500	1,4800	1,3500	72.183	104.100,21
03/1/2006	1,3500	14,41%	1,2100	1,4000	1,1400	63.661	80.564,28
02/1/2006	1,1800	-0,84%	1,1900	1,2200	1,1400	11.087	13.140,29
30/12/2005	1,1900	-3,25%	1,2300	1,2500	1,1700	21.478	25.817,16
29/12/2005	1,2300	7,89%	1,2400	1,3100	1,2200	94.719	118.132,69
28/12/2005	1,1400	7,55%	1,1400	1,1600	1,1000	39.107	44.622,48
27/12/2005	1,0600	0,00%	1,0600	1,0900	1,0600	7.903	8.485,36
23/12/2005	1,0600	-1,85%	1,0600	1,1100	1,0600	1.657	1.821,29
22/12/2005	1,0800	3,85%	1,0600	1,0800	1,0400	10.105	10.690,55
21/12/2005	1,0400	2,97%	1,0200	1,0500	1,0200	6.566	6.839,32
20/12/2005	1,0100	1,41%	0,9960	1,0400	0,9960	5.454	5.499,02
19/12/2005	0,9960	-1,39%	0,9960	1,0300	0,9960	3.446	3.441,97
16/12/2005	1,0100	1,41%	1,0200	1,0300	1,0100	6.707	6.797,31
15/12/2005	0,9960	0,00%	0,9860	1,0200	0,9860	9.213	9.207,34
14/12/2005	0,9960	0,00%	0,9860	1,0200	0,9860	7.394	7.417,98
13/12/2005	0,9960	-3,30%	1,0100	1,0100	0,9860	1.643	1.627,30
12/12/2005	1,0300	-0,96%	1,0200	1,0300	1,0100	4.157	4.233,58
09/12/2005	1,0400	1,96%	0,9960	1,0400	0,9960	3.431	3.475,22
08/12/2005	1,0200	3,45%	0,9760	1,0400	0,9760	12.871	12.882,90
07/12/2005	0,9860	-3,33%	0,9860	1,0200	0,9760	12.970	12.822,69
06/12/2005	1,0200	-1,92%	1,0100	1,0400	0,9860	9.897	9.946,50
05/12/2005	1,0400	-3,70%	1,0400	1,0400	1,0200	974	999,79
02/12/2005	1,0800	0,00%	1,0800	1,1000	1,0100	3.467	3.742,21
01/12/2005	1,0800	-1,82%	1,0600	1,1000	1,0400	436	456,58
30/11/2005	1,1000	0,92%	1,0500	1,1000	1,0400	419	449,90
29/11/2005	1,0900	1,87%	1,0600	1,1000	1,0600	905	959,24
28/11/2005	1,0700	-5,31%	1,0800	1,1100	1,0600	861	934,39
25/11/2005	1,1300	0,00%	1,1000	1,1300	1,0800	1.541	1.694,63
24/11/2005	1,1300	-2,59%	1,1100	1,1300	1,0800	2.371	2.629,08
23/11/2005	1,1600	-0,85%	1,1200	1,1700	1,1100	3.254	3.674,27
22/11/2005	1,1700	2,63%	1,1000	1,1800	1,1000	2.349	2.706,53
21/11/2005	1,1400	-2,56%	1,1400	1,1400	1,1100	1.524	1.714,39
18/11/2005	1,1700	-1,68%	1,1500	1,1900	1,1400	1.518	1.781,77
17/11/2005	1,1900	0,85%	1,1600	1,2000	1,1500	2.635	3.104,46
16/11/2005	1,1800	-2,48%	1,1900	1,2100	1,1400	641	758,36
15/11/2005	1,2100	2,54%	1,1400	1,2200	1,1400	3.480	4.126,43
14/11/2005	1,1800	-0,84%	1,1900	1,2200	1,1800	6.080	7.268,75
11/11/2005	1,1900	-0,83%	1,1800	1,2200	1,1700	2.995	3.576,05
10/11/2005	1,2000	-2,44%	1,2000	1,2200	1,1600	3.437	4.092,64
09/11/2005	1,2300	-0,81%	1,2100	1,2500	1,1900	8.383	10.219,92
08/11/2005	1,2400	-3,13%	1,2900	1,2900	1,2100	12.714	16.027,31
07/11/2005	1,2800	5,79%	1,2100	1,3200	1,2100	49.060	62.842,08
04/11/2005	1,2100	1,68%	1,2500	1,2700	1,2000	58.157	71.735,37
03/11/2005	1,1900	7,21%	1,1000	1,2000	1,0800	55.170	63.448,62
02/11/2005	1,1100	1,83%	1,0900	1,1100	1,0900	7.607	8.405,94
01/11/2005	1,0900	1,87%	1,0600	1,0900	1,0600	5.073	5.427,02
31/10/2005	1,0700	4,90%	1,0400	1,1000	1,0200	10.775	11.553,34
27/10/2005	1,0200	-1,92%	1,0400	1,0400	1,0200	5.076	5.199,80
26/10/2005	1,0400	-1,89%	1,0600	1,0600	1,0300	13.253	13.870,40
25/10/2005	1,0600	2,91%	1,0100	1,0600	1,0100	24.669	25.673,24
24/10/2005	1,0300	0,00%	1,0300	1,0400	0,9960	2.793	2.863,68
21/10/2005	1,0300	0,98%	1,0200	1,0300	1,0200	659	670,50
20/10/2005	1,0200	-0,97%	0,9860	1,0300	0,9860	252	251,17
19/10/2005	1,0300	0,00%	0,9660	1,0300	0,9660	74	73,61
18/10/2005	1,0300	0,00%	0,9960	1,0300	0,9960	3.760	3.853,29
17/10/2005	1,0300	0,98%	0,9860	1,0300	0,9660	2.583	2.581,15
14/10/2005	1,0200	3,45%	0,9860	1,0200	0,9860	265	262,92
13/10/2005	0,9860	0,00%	0,9860	0,9860	0,9860	201	197,52
12/10/2005	0,9860	-4,27%	0,9660	0,9860	0,9660	2.715	2.674,26
11/10/2005	1,0300	4,46%	0,9860	1,0300	0,9660	137	136,60
10/10/2005	0,9860	0,00%	0,9860	1,0100	0,9760	9.955	9.799,50
07/10/2005	0,9860	1,02%	0,9760	0,9860	0,9760	1.549	1.524,66
06/10/2005	0,9760	-4,31%	0,9760	0,9860	0,9760	6.046	5.944,35
05/10/2005	1,0200	3,45%	0,9860	1,0300	0,9860	1.261	1.274,26
04/10/2005	0,9860	-5,19%	1,0300	1,0300	0,9860	3.529	3.566,18
03/10/2005	1,0400	-0,95%	1,0100	1,0600	0,9960	3.610	3.643,52
30/9/2005	1,0500	0,00%	1,0500	1,0500	1,0500	569	593,79
29/9/2005	1,0500	1,94%	1,0100	1,0500	1,0100	2.671	2.736,22
28/9/2005	1,0300	0,00%	1,0200	1,0500	1,0100	3.336	3.372,33
27/9/2005	1,0300	-1,90%	1,0500	1,0500	1,0100	3.093	3.142,76
26/9/2005	1,0500	-0,94%	1,1100	1,1100	1,0300	3.232	3.562,27
23/9/2005	1,0600	2,91%	1,0300	1,0600	1,0300	2.638	2.783,46
22/9/2005	1,0300	-0,96%	1,0300	1,0400	1,0200	2.993	3.059,96
21/9/2005	1,0400	-3,70%	1,0500	1,1400	1,0400	6.925	7.658,80
20/9/2005	1,0800	1,89%	1,0600	1,1100	1,0600	4.581	4.972,64
19/9/2005	1,0600	-7,83%	1,1200	1,1500	1,0500	9.842	10.894,77
16/9/2005	1,1500	7,48%	1,0900	1,1700	1,0900	32.165	36.740,61
15/9/2005	1,0700	7,43%	0,9860	1,0800	0,9860	24.586	26.144,24
14/9/2005	0,9960	-2,35%	1,0100	1,0100	0,9860	1.409	1.391,94
13/9/2005	1,0200	-0,97%	1,0300	1,0400	0,9760	2.630	2.619,64
12/9/2005	1,0300	0,00%	1,0300	1,0300	1,0100	875	896,51
09/9/2005	1,0300	-0,96%	0,9960	1,0300	0,9960	1.078	1.103,58
08/9/2005	1,0400	-1,89%	1,0100	1,0400	1,0100	178	181,08
07/9/2005	1,0600	2,91%	1,0300	1,0600	1,0300	146	152,38
06/9/2005	1,0300	0,00%	1,0300	1,0300	1,0200	355	360,93
05/9/2005	1,0300	-2,83%	1,0300	1,0300	1,0300	87	89,23
02/9/2005	1,0600	0,00%	1,0400	1,0600	1,0400	185	192,49
01/9/2005	1,0600	-0,93%	1,0200	1,0600	1,0200	416	438,30
31/8/2005	1,0700	3,88%	1,0200	1,0700	0,9960	1.744	1.745,60
30/8/2005	1,0300	-1,90%	1,0100	1,0300	1,0100	75	76,10
29/8/2005	1,0500	-2,78%	1,0300	1,0500	1,0300	184	191,61
26/8/2005	1,0800	0,00%	1,0400	1,0800	1,0300	604	643,41
25/8/2005	1,0800	4,85%	1,0300	1,0800	1,0100	336	344,15
24/8/2005	1,0300	-0,96%	1,0200	1,0300	1,0200	858	874,08
23/8/2005	1,0400	-2,80%	1,0600	1,0600	1,0400	845	883,33
22/8/2005	1,0700	0,00%	1,0700	1,0700	1,0400	165	175,13
19/8/2005	1,0700	-6,14%	1,0400	1,1200	1,0400	3.011	3.292,94
18/8/2005	1,1400	5,56%	0,9960	1,1400	0,9960	1.965	2.076,27
17/8/2005	1,0800	-3,57%	1,0300	1,1800	1,0300	488	545,63
16/8/2005	1,1200	0,00%	1,1200	1,1200	1,1200		,00
12/8/2005	1,1200	-0,88%	1,0600	1,1200	1,0600	111	120,25
11/8/2005	1,1300	5,61%	1,0300	1,1700	1,0100	6.028	6.328,14
10/8/2005	1,0700	-0,93%	1,0800	1,0800	1,0700	86	91,93
09/8/2005	1,0800	-3,57%	1,0600	1,0800	1,0600	632	672,69
08/8/2005	1,1200	4,67%	1,0700	1,1200	1,0300	1.736	1.885,80
05/8/2005	1,0700	0,00%	1,0400	1,0700	1,0100	5.185	5.337,49
04/8/2005	1,0700	-0,93%	1,0800	1,0800	1,0700	2.156	2.336,06
03/8/2005	1,0800	-8,47%	1,1200	1,1200	1,0800	3.664	4.050,84
02/8/2005	1,1800	0,85%	1,1200	1,1800	1,1200	3.123	3.642,90
01/8/2005	1,1700	3,54%	1,1300	1,2100	1,0900	7.409	8.659,14
29/7/2005	1,1300	2,73%	1,1000	1,1400	1,0500	11.512	12.485,17
28/7/2005	1,1000	1,85%	1,1000	1,1400	1,0800	24.654	27.179,88
27/7/2005	1,0800	8,43%	0,9470	1,0900	0,9470	17.948	18.771,18
26/7/2005	0,9960	1,01%	0,9470	1,0100	0,9470	2.694	2.618,23
25/7/2005	0,9860	9,92%	0,9070	0,9860	0,9070	7.109	6.781,96
22/7/2005	0,8970	-1,10%	0,8870	0,9070	0,8870	3.062	2.741,04
21/7/2005	0,9070	-3,20%	0,8970	0,9470	0,8970	738	668,92
20/7/2005	0,9370	0,00%	0,9370	0,9470	0,8970	2.669	2.499,76
19/7/2005	0,9370	1,08%	0,8870	0,9470	0,8870	1.974	1.800,83
18/7/2005	0,9270	2,21%	0,8870	0,9470	0,8870	8.606	7.906,96
15/7/2005	0,9070	-3,20%	0,9270	0,9370	0,8970	995	925,43
14/7/2005	0,9370	2,18%	0,9270	0,9470	0,9070	1.102	1.026,36
13/7/2005	0,9170	-3,17%	0,9070	0,9270	0,9070	244	222,27
12/7/2005	0,9470	-1,97%	0,9070	0,9470	0,9070	304	278,80
11/7/2005	0,9660	1,05%	0,9070	0,9660	0,8970	297	277,50
08/7/2005	0,9560	0,95%	0,9270	0,9660	0,8680	1.893	1.488,09
07/7/2005	0,9470	-2,97%	0,9070	0,9470	0,9070	431	399,70
06/7/2005	0,9760	3,06%	0,9270	0,9760	0,9270	2.338	2.229,75
05/7/2005	0,9470	0,00%	0,9560	0,9560	0,9070	451	427,72
04/7/2005	0,9470	-0,94%	0,9560	0,9560	0,9070	217	205,50
01/7/2005	0,9560	3,13%	0,8680	0,9560	0,8680	527	484,00
30/6/2005	0,9270	1,09%	0,8680	0,9270	0,8680	227	206,06
29/6/2005	0,9170	3,38%	0,8380	0,9170	0,8380	376	343,63
28/6/2005	0,8870	-2,21%	0,8780	0,8870	0,8580	1.437	1.243,26
27/6/2005	0,9070	-2,16%	0,8870	0,9070	0,8680	407	362,38
24/6/2005	0,9270	5,58%	0,8280	0,9370	0,8280	1.342	1.242,73
23/6/2005	0,8780	-3,20%	0,8780	0,8870	0,8380	3.576	3.107,80
22/6/2005	0,9070	0,00%	0,8970	0,9070	0,8780	1.399	1.249,37
21/6/2005	0,9070	-3,20%	0,9170	0,9170	0,8970	1.704	1.543,00
17/6/2005	0,9370	0,00%	0,9370	0,9370	0,9370	88	82,93
16/6/2005	0,9370	0,00%	0,9370	0,9370	0,8970	160	145,46
15/6/2005	0,9370	0,00%	0,9170	0,9370	0,9170	874	801,53
14/6/2005	0,9370	0,00%	0,8970	0,9370	0,8870	1.189	1.055,51
13/6/2005	0,9370	2,18%	0,9170	0,9370	0,8970	369	338,13
10/6/2005	0,9170	-2,13%	0,9370	0,9860	0,8970	3.575	3.285,35
09/6/2005	0,9370	-8,14%	0,9760	0,9960	0,9370	417	399,63
08/6/2005	1,0200	0,00%	0,9660	1,0200	0,9660	440	433,22
07/6/2005	1,0200	5,59%	0,9470	1,0200	0,9470	230	224,57
06/6/2005	0,9660	1,05%	0,9560	1,0100	0,9560	491	469,98
03/6/2005	0,9560	-5,35%	0,9470	0,9560	0,9470	68	64,36
02/6/2005	1,0100	4,55%	0,9760	1,0100	0,9760	484	474,98
01/6/2005	0,9660	-5,29%	1,0200	1,0200	0,9560	424	417,10
31/5/2005	1,0200	6,69%	0,9560	1,0300	0,9270	1.257	1.233,19
30/5/2005	0,9560	-3,04%	0,9370	1,0400	0,9370	1.195	1.191,34
27/5/2005	0,9860	-2,38%	0,9370	0,9860	0,9370	88.156	86.921,81
26/5/2005	1,0100	1,41%	0,9470	1,0100	0,9470	233	229,13
25/5/2005	0,9960	4,18%	0,9370	0,9960	0,9370	113	110,78
24/5/2005	0,9560	0,00%	0,9470	0,9560	0,9470	66	62,55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	0,0315	1.956.829
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΓΚΜΕΖΖ	0,4600	4,31 %	0,0190	189.854
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ACAG	5,8400	2,82 %	0,1600	48.824
TREK	2,7550	1,98 %	0,0535	6.398
ΕΛΧΑ	3,8700	1,84 %	0,0700	297.640
ΒΙΟ	11,9600	1,70 %	0,2000	114.554
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.297
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	9.994.264
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΙΑΤΡ	1,8900	-2,83 %	-0,0550	21.036
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	2.059
ΜΟΗ	29,6600	-2,75 %	-0,8400	107.162
ΜΠΡΙΚ	2,8600	-2,72 %	-0,0800	60.485
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	-0,1230	35.308.300
ΑΛΦΑ	3,4110	-0,84 %	-0,0290	11.630.016
ΠΕΙΡ	7,0640	0,00 %	0,0000	6.279.686
MTLN	41,4600	-1,24 %	-0,5200	5.706.987
ΔΕΗ	18,0200	0,67 %	0,1200	4.926.605
ΕΤΕ	13,1950	-0,71 %	-0,0950	4.694.235
ΟΤΕ	16,9500	-0,64 %	-0,1100	4.494.604
ΜΟΗ	29,6600	-2,75 %	-0,8400	3.217.225
ΟΠΑΠ	18,4000	-1,02 %	-0,1900	2.248.738
ΜΠΕΛΑ	27,3600	-0,36 %	-0,1000	2.073.134

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5170	-3,38 %	9.994.264	35,31εκ.
ΑΛΦΑ	3,4110	-0,84 %	3.410.701	11,63εκ.
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	899,4χιλ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.844.057	128,4χιλ.
ΙΝΛΟΤ	1,0040	-2,33 %	1.636.505	1,66εκ.
ΠΕΙΡ	7,0640	0,00 %	889.490	6,28εκ.
ΕΛΛΑΚΤΩΡ	1,8920	0,42 %	403.758	767,7χιλ.
ΕΤΕ	13,1950	-0,71 %	354.819	4,69εκ.
CREDIA	1,6040	-0,87 %	349.452	559,5χιλ.
ΕΛΧΑ	3,8700	1,84 %	297.640	1,14εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0000	1,01 %	161.920	1,15 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	0,63 %
ΕΥΡΩΒ	3,5170	-3,38 %	9.994.264	0,28 %
EIS	1,9980	1,42 %	39.177	0,26 %
ΠΡΟΦ	7,9700	-0,87 %	58.541	0,24 %
ΕΚΤΕΡ	3,6000	-2,70 %	63.100	0,23 %
ΓΚΜΕΖΖ	0,4600	4,31 %	189.854	0,22 %
ΚΟΥΑΛ	1,1840	-0,84 %	50.092	0,18 %
ΙΝΤΚΑ	3,4900	0,14 %	141.146	0,17 %
ΟΛΘ	35,9000	1,13 %	15.327	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	1.956.829	9,65 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.297	6,99 %
ΓΚΜΕΖΖ	0,4600	4,31 %	189.854	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	219.984	6,06 %
ΜΙΝ	0,7280	-1,36 %	1.354	5,69 %
ΕΛΧΑ	3,8700	1,84 %	297.640	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΧΑΙΔΕ	0,7500	1,35 %	63	4,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%