Συνεχης ενημερωση

AVE Α.Ε. (ΑΒΕ)

0,4850 €

-0,0080 (-1,62%)

Άνοιγμα 0,4940
Υψηλό 0,4950
Χαμηλό 0,4800

Όγκος 30.209
Τζίρος 14.790 €
Πράξεις 51

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/6/2006	3,7000	2,78%	3,6800	3,7200	3,5600	21.636	78.322,00
28/6/2006	3,6000	-0,55%	3,6000	3,6200	3,6000	2.788	10.037,00
27/6/2006	3,6200	1,12%	3,6000	3,6200	3,5600	5.517	19.839,30
26/6/2006	3,5800	-1,65%	3,6000	3,6600	3,5600	8.342	30.076,70
23/6/2006	3,6400	-1,62%	3,7200	3,7500	3,6400	18.290	67.610,00
22/6/2006	3,7000	0,00%	3,7300	3,7900	3,6800	29.541	110.395,50
21/6/2006	3,7000	0,54%	3,6000	3,7200	3,5400	30.581	111.053,20
20/6/2006	3,6800	3,37%	3,5800	3,6800	3,4700	32.894	117.499,50
19/6/2006	3,5600	1,71%	3,5400	3,6800	3,5000	37.434	135.089,70
16/6/2006	3,5000	-3,85%	3,7200	3,7300	3,4300	74.188	263.877,00
15/6/2006	3,6400	4,60%	3,5200	3,7000	3,4800	106.998	387.138,72
14/6/2006	3,4800	7,08%	3,2500	3,5200	3,1600	75.952	253.319,80
13/6/2006	3,2500	-8,19%	3,3900	3,3900	3,2200	95.996	315.192,30
09/6/2006	3,5400	4,42%	3,5000	3,5800	3,4500	31.827	111.144,90
08/6/2006	3,3900	-4,78%	3,3900	3,5000	3,2200	56.298	190.916,16
07/6/2006	3,5600	1,14%	3,5200	3,6200	3,3500	55.840	195.074,58
06/6/2006	3,5200	-7,61%	3,7200	3,7300	3,5000	89.856	324.927,02
05/6/2006	3,8100	-2,31%	3,9000	3,9000	3,7700	46.233	176.525,46
02/6/2006	3,9000	1,56%	3,8300	3,9200	3,7500	19.102	73.497,20
01/6/2006	3,8400	-3,76%	3,9700	4,0300	3,8100	62.598	242.529,48
31/5/2006	3,9900	0,00%	4,0100	4,0500	3,9600	24.298	97.260,80
30/5/2006	3,9900	-4,77%	3,9900	4,2600	3,9200	61.215	246.393,80
29/5/2006	4,1900	-0,24%	4,2600	4,2600	4,1100	25.786	107.927,20
26/5/2006	4,2000	3,19%	4,1900	4,2600	4,1300	51.222	214.823,86
25/5/2006	4,0700	3,83%	3,9600	4,1700	3,9200	85.149	340.872,84
24/5/2006	3,9200	-7,98%	4,1700	4,1700	3,8800	67.611	271.147,08
23/5/2006	4,2600	0,47%	4,1300	4,3800	4,1300	67.800	289.818,02
22/5/2006	4,2400	-9,40%	4,6000	4,6000	3,8800	76.653	331.276,60
19/5/2006	4,6800	1,30%	4,5800	4,6900	4,4200	44.318	201.809,22
18/5/2006	4,6200	-1,49%	4,5100	4,6600	4,2400	112.510	502.265,58
17/5/2006	4,6900	-6,20%	5,1000	5,1400	4,6400	140.650	683.287,82
16/5/2006	5,0000	1,83%	4,9100	5,0800	4,8300	55.211	273.388,50
15/5/2006	4,9100	-4,84%	5,0400	5,1000	4,8300	66.035	326.521,80
12/5/2006	5,1600	1,98%	5,0600	5,2100	5,0200	38.705	197.242,00
11/5/2006	5,0600	0,00%	4,9600	5,0800	4,9200	40.559	202.062,20
10/5/2006	5,0600	-1,17%	5,1200	5,1700	5,0200	49.055	250.538,60
09/5/2006	5,1200	4,28%	4,9800	5,1700	4,9600	194.222	981.277,30
08/5/2006	4,9100	4,25%	4,8900	4,9800	4,8100	89.235	436.154,50
05/5/2006	4,7100	1,51%	4,6400	4,7300	4,5400	75.029	348.492,60
04/5/2006	4,6400	-0,85%	4,7500	4,8100	4,6200	82.979	389.977,10
03/5/2006	4,6800	-1,47%	4,7500	4,8300	4,6600	40.439	191.008,50
02/5/2006	4,7500	2,37%	4,7300	4,9100	4,7300	140.044	672.616,16
28/4/2006	4,6400	3,80%	4,4400	4,6900	4,4400	130.160	591.311,00
27/4/2006	4,4700	-2,40%	4,5800	4,5800	4,4500	61.020	275.254,50
26/4/2006	4,5800	1,10%	4,6200	4,6600	4,5600	67.699	312.912,00
25/4/2006	4,5300	-3,21%	4,6800	4,6800	4,5100	28.921	132.153,36
20/4/2006	4,6800	-2,30%	4,8300	4,8500	4,6600	13.680	64.699,10
19/4/2006	4,7900	1,27%	4,7900	4,8900	4,7500	44.975	216.747,38
18/4/2006	4,7300	1,94%	4,7700	4,8300	4,7100	129.001	614.684,68
13/4/2006	4,6400	7,91%	4,3200	4,6800	4,3200	224.769	1.016.609,40
12/4/2006	4,3000	4,12%	4,1100	4,4400	4,1100	157.817	674.638,84
11/4/2006	4,1300	-1,43%	4,1900	4,1900	4,0100	62.756	256.973,48
10/4/2006	4,1900	1,45%	4,1500	4,2400	4,1500	35.993	150.712,00
07/4/2006	4,1300	5,36%	3,8800	4,1500	3,8400	157.261	639.188,44
06/4/2006	3,9200	2,89%	3,8100	3,9200	3,8100	19.482	75.660,60
05/4/2006	3,8100	0,53%	3,8100	3,8100	3,7700	19.694	74.627,00
04/4/2006	3,7900	-1,30%	3,8400	3,8600	3,7700	6.070	23.100,68
03/4/2006	3,8400	0,00%	3,8800	3,9600	3,8300	11.554	45.009,48
31/3/2006	3,8400	0,26%	3,8300	3,8800	3,7900	20.200	77.660,60
30/3/2006	3,8300	-0,26%	3,8300	3,8300	3,7700	29.198	110.846,40
29/3/2006	3,8400	0,26%	3,8600	3,9200	3,8300	11.501	44.322,04
28/3/2006	3,8300	-1,29%	3,7500	3,8400	3,7200	68.596	257.410,12
27/3/2006	3,8800	-2,27%	3,9200	3,9700	3,8600	14.978	58.772,10
24/3/2006	3,9700	1,28%	3,9200	3,9900	3,8800	20.739	81.977,12
23/3/2006	3,9200	0,51%	3,9200	3,9600	3,9000	11.235	44.139,60
22/3/2006	3,9000	-1,76%	3,9200	3,9600	3,8600	24.878	97.381,80
21/3/2006	3,9700	2,85%	3,8800	4,0100	3,8800	65.895	261.713,76
20/3/2006	3,8600	3,76%	3,7900	3,9600	3,7500	57.947	224.376,90
17/3/2006	3,7200	0,54%	3,7000	3,7900	3,7000	40.246	149.825,16
16/3/2006	3,7000	-0,80%	3,8300	3,8300	3,6600	74.361	278.559,80
15/3/2006	3,7300	7,49%	3,6400	3,8100	3,6400	78.713	293.176,80
14/3/2006	3,4700	-0,86%	3,5000	3,5000	3,4100	14.635	50.271,20
13/3/2006	3,5000	0,86%	3,4300	3,5400	3,4300	25.834	90.132,10
10/3/2006	3,4700	-0,86%	3,4700	3,5000	3,3900	18.086	62.621,00
09/3/2006	3,5000	2,04%	3,5000	3,5800	3,4100	28.796	100.858,80
08/3/2006	3,4300	1,18%	3,3100	3,5000	3,0900	74.719	246.759,10
07/3/2006	3,3900	-7,88%	3,4800	3,5800	3,3300	77.490	265.137,12
03/3/2006	3,6800	0,00%	3,7000	3,7200	3,6000	19.569	71.074,12
02/3/2006	3,6800	-1,08%	3,7200	3,7200	3,6200	38.025	139.166,60
01/3/2006	3,7200	-1,85%	3,7900	3,7900	3,6600	67.947	252.073,36
28/2/2006	3,7900	2,99%	3,7000	3,8300	3,7000	44.160	166.360,40
27/2/2006	3,6800	-2,39%	3,7000	3,7000	3,6400	52.725	193.525,40
24/2/2006	3,7700	-0,53%	3,7900	3,8600	3,7000	47.868	181.133,70
23/2/2006	3,7900	-1,04%	3,8300	3,8800	3,7000	38.128	144.365,66
22/2/2006	3,8300	0,00%	3,9000	3,9400	3,7900	95.946	372.973,10
21/2/2006	3,8300	0,52%	3,9000	3,9900	3,7900	104.043	404.919,22
20/2/2006	3,8100	8,86%	3,5600	3,8400	3,5600	174.271	654.201,00
17/2/2006	3,5000	2,04%	3,3900	3,5400	3,3900	68.063	237.945,04
16/2/2006	3,4300	0,00%	3,5200	3,5600	3,3700	21.988	76.002,00
15/2/2006	3,4300	-2,56%	3,5000	3,6000	3,4100	36.796	129.548,96
14/2/2006	3,5200	3,83%	3,3900	3,6200	3,3900	50.760	180.043,60
13/2/2006	3,3900	-1,74%	3,3700	3,4700	3,3300	37.925	128.095,88
10/2/2006	3,4500	-1,43%	3,5000	3,5000	3,3900	48.438	167.000,80
09/2/2006	3,5000	-1,69%	3,5600	3,6200	3,4800	75.566	267.983,40
08/2/2006	3,5600	-1,11%	3,6000	3,7000	3,5400	42.395	152.957,40
07/2/2006	3,6000	1,12%	3,6200	3,6600	3,5600	104.085	375.247,54
06/2/2006	3,5600	3,19%	3,5800	3,6000	3,4800	71.664	254.334,92
03/2/2006	3,4500	-0,86%	3,5600	3,6600	3,3900	64.835	230.671,92
02/2/2006	3,4800	5,78%	3,2900	3,6200	3,2900	103.285	357.590,90
01/2/2006	3,2900	1,23%	3,2500	3,2900	3,1400	39.765	129.082,36
31/1/2006	3,2500	0,00%	3,2500	3,3900	3,2200	25.807	84.751,10
30/1/2006	3,2500	-3,56%	3,3500	3,3700	3,2400	8.436	27.813,10
27/1/2006	3,3700	0,60%	3,3500	3,4100	3,2500	42.039	139.893,20
26/1/2006	3,3500	-2,90%	3,4500	3,4500	3,2700	12.925	43.439,60
25/1/2006	3,4500	0,58%	3,4500	3,5000	3,3300	16.860	57.756,88
24/1/2006	3,4300	1,78%	3,4100	3,4800	3,4100	29.926	102.740,20
23/1/2006	3,3700	-0,59%	3,3700	3,4700	3,2500	20.042	66.922,20
20/1/2006	3,3900	-3,14%	3,5000	3,5800	3,3500	31.050	107.905,44
19/1/2006	3,5000	11,46%	3,1400	3,6000	3,1400	199.068	662.597,18
18/1/2006	3,1400	-3,09%	3,1800	3,2500	3,1300	112.609	355.520,20
17/1/2006	3,2400	2,53%	3,1400	3,3100	3,1100	35.029	111.960,00
16/1/2006	3,1600	-1,25%	3,2200	3,2700	3,1400	39.874	127.701,60
13/1/2006	3,2000	-1,23%	3,2400	3,3100	3,1800	24.910	81.057,00
12/1/2006	3,2400	-2,11%	3,2700	3,3100	3,1600	48.265	156.244,66
11/1/2006	3,3100	0,61%	3,3500	3,4300	3,2500	125.379	419.480,00
10/1/2006	3,2900	4,11%	3,1600	3,3100	3,1600	116.759	379.252,48
09/1/2006	3,1600	4,98%	3,1100	3,2900	3,1100	183.086	587.402,02
05/1/2006	3,0100	6,36%	2,8300	3,1100	2,8000	133.785	393.944,22
04/1/2006	2,8300	5,20%	2,7600	2,8600	2,7600	181.586	511.299,94
03/1/2006	2,6900	4,67%	2,6500	2,7400	2,6500	71.142	191.981,30
02/1/2006	2,5700	1,18%	2,5500	2,6200	2,5300	31.108	80.578,38
30/12/2005	2,5400	-2,31%	2,5500	2,6100	2,5000	26.167	67.654,40
29/12/2005	2,6000	-0,76%	2,6100	2,6600	2,5800	37.835	99.037,14
28/12/2005	2,6200	-3,32%	2,7300	2,7500	2,6200	108.903	295.756,38
27/12/2005	2,7100	3,83%	2,6300	2,7500	2,6300	190.952	513.884,99
23/12/2005	2,6100	3,16%	2,5600	2,7000	2,5500	94.796	247.464,16
22/12/2005	2,5300	2,85%	2,5200	2,5900	2,5200	133.751	341.322,90
21/12/2005	2,4600	2,50%	2,3900	2,4900	2,3900	85.423	209.316,75
20/12/2005	2,4000	0,42%	2,3900	2,4600	2,3900	28.691	69.630,40
19/12/2005	2,3900	2,14%	2,3900	2,4200	2,3600	18.426	43.999,30
16/12/2005	2,3400	0,86%	2,3600	2,4600	2,3200	52.440	125.703,00
15/12/2005	2,3200	-0,85%	2,3200	2,3600	2,3100	50.043	117.036,10
14/12/2005	2,3400	0,86%	2,3200	2,4100	2,3100	16.884	39.645,00
13/12/2005	2,3200	0,00%	2,3100	2,3500	2,2900	49.214	113.937,30
12/12/2005	2,3200	-1,69%	2,3500	2,3600	2,3000	15.195	35.423,30
09/12/2005	2,3600	0,00%	2,3900	2,3900	2,3100	29.878	70.029,60
08/12/2005	2,3600	-2,48%	2,3900	2,4100	2,3400	24.097	56.905,10
07/12/2005	2,4200	-0,82%	2,4100	2,4900	2,4100	5.438	13.204,50
06/12/2005	2,4400	0,00%	2,4600	2,5200	2,4100	12.122	29.818,50
05/12/2005	2,4400	0,83%	2,4200	2,5200	2,4100	9.018	22.019,90
02/12/2005	2,4200	1,68%	2,3800	2,4500	2,3800	26.072	62.889,10
01/12/2005	2,3800	0,00%	2,3700	2,3900	2,3500	3.378	7.991,90
30/11/2005	2,3800	-0,42%	2,3700	2,4100	2,3300	17.793	41.820,70
29/11/2005	2,3900	-0,42%	2,3700	2,4300	2,3400	38.543	91.640,40
28/11/2005	2,4000	0,84%	2,3300	2,4300	2,3300	19.577	46.406,70
25/11/2005	2,3800	-0,42%	2,4100	2,4600	2,3800	30.507	73.877,20
24/11/2005	2,3900	1,27%	2,3400	2,4600	2,3400	61.363	148.814,10
23/11/2005	2,3600	-1,67%	2,4400	2,4400	2,3400	23.696	56.108,70
22/11/2005	2,4000	-2,44%	2,4300	2,4800	2,3900	32.450	78.789,10
21/11/2005	2,4600	-2,38%	2,5200	2,5200	2,4600	26.769	66.379,50
18/11/2005	2,5200	0,40%	2,5100	2,5500	2,4700	39.461	98.925,50
17/11/2005	2,5100	-1,57%	2,6000	2,6200	2,4800	96.410	246.071,60
16/11/2005	2,5500	5,37%	2,4200	2,6000	2,3500	198.641	502.019,20
15/11/2005	2,4200	-2,02%	2,4700	2,4700	2,4100	36.431	88.762,50
14/11/2005	2,4700	-1,20%	2,5000	2,5400	2,4600	106.274	265.528,80
11/11/2005	2,5000	0,40%	2,5100	2,5500	2,4900	83.444	210.397,00
10/11/2005	2,4900	0,40%	2,4800	2,5900	2,4800	205.790	520.621,50
09/11/2005	2,4800	6,44%	2,3600	2,5500	2,3600	213.783	529.587,80
08/11/2005	2,3300	4,02%	2,2600	2,3500	2,2600	198.282	458.607,00
07/11/2005	2,2400	-1,75%	2,2600	2,2700	2,2300	29.651	66.585,60
04/11/2005	2,2800	4,11%	2,1800	2,3100	2,1800	187.331	427.700,00
03/11/2005	2,1900	4,29%	2,0500	2,2000	2,0400	73.391	157.653,90
02/11/2005	2,1000	-1,41%	2,1400	2,1700	2,0800	10.084	21.358,10
01/11/2005	2,1300	0,95%	2,0800	2,1700	2,0800	42.851	91.310,30
31/10/2005	2,1100	-3,21%	2,1900	2,1900	2,1000	14.541	31.557,00
27/10/2005	2,1800	0,46%	2,1600	2,1800	2,1300	8.089	17.329,00
26/10/2005	2,1700	0,00%	2,1500	2,2100	2,1500	27.001	58.853,20
25/10/2005	2,1700	-1,36%	2,2000	2,2000	2,1700	12.460	27.208,50
24/10/2005	2,2000	5,77%	2,0800	2,2200	2,0800	141.005	302.785,60
21/10/2005	2,0800	0,00%	2,0400	2,1100	2,0400	16.958	35.308,90
20/10/2005	2,0800	-0,48%	2,1200	2,1200	2,0800	7.994	16.723,00
19/10/2005	2,0900	0,00%	2,0400	2,1000	2,0400	21.647	44.780,90
18/10/2005	2,0900	-2,79%	2,1300	2,1500	2,0900	8.870	18.812,00
17/10/2005	2,1500	1,90%	2,1100	2,1500	2,1000	6.652	14.161,50
14/10/2005	2,1100	1,44%	2,1200	2,1500	2,0600	30.972	65.865,90
13/10/2005	2,0800	1,96%	2,0600	2,0900	2,0400	32.968	68.146,30
12/10/2005	2,0400	0,00%	2,0400	2,0400	1,9900	30.053	60.466,00
11/10/2005	2,0400	0,00%	2,0200	2,0600	2,0100	24.646	50.206,40
10/10/2005	2,0400	-1,92%	2,0500	2,1100	2,0400	8.236	16.873,70
07/10/2005	2,0800	1,96%	2,0500	2,1200	2,0500	125.830	262.298,70
06/10/2005	2,0400	0,00%	2,0500	2,1200	2,0400	16.948	34.893,20
05/10/2005	2,0400	0,00%	2,0400	2,0600	2,0400	14.382	29.396,60
04/10/2005	2,0400	-2,39%	2,0600	2,0800	2,0400	25.206	51.694,20
03/10/2005	2,0900	-1,88%	2,1200	2,1200	2,0700	14.763	30.993,20
30/9/2005	2,1300	0,00%	2,1000	2,1400	2,0900	9.651	20.336,40
29/9/2005	2,1300	-1,39%	2,1300	2,1600	2,1100	30.380	64.934,50
28/9/2005	2,1600	0,00%	2,1900	2,2000	2,1300	32.113	69.466,20
27/9/2005	2,1600	-1,37%	2,2000	2,2400	2,1600	37.667	82.863,30
26/9/2005	2,1900	2,34%	2,1800	2,2300	2,1800	167.268	365.553,90
23/9/2005	2,1400	4,39%	2,0800	2,1600	2,0800	160.625	336.657,70
22/9/2005	2,0500	-0,49%	2,0400	2,0600	2,0100	64.700	131.606,30
21/9/2005	2,0600	-2,37%	2,0800	2,2200	2,0400	110.804	232.591,10
20/9/2005	2,1100	4,46%	2,0600	2,1100	2,0300	56.094	116.859,40
19/9/2005	2,0200	4,66%	1,9500	2,1200	1,9400	138.006	279.548,20
16/9/2005	1,9300	4,32%	1,8500	1,9400	1,8500	70.159	133.971,90
15/9/2005	1,8500	2,78%	1,8200	1,8800	1,8000	30.095	55.740,40
14/9/2005	1,8000	-0,55%	1,8100	1,8300	1,8000	8.827	15.966,40
13/9/2005	1,8100	1,69%	1,7800	1,8500	1,7800	37.202	67.426,10
12/9/2005	1,7800	1,14%	1,8100	1,8400	1,7600	26.621	47.738,00
09/9/2005	1,7600	-2,22%	1,7900	1,8100	1,7500	58.057	103.586,40
08/9/2005	1,8000	-2,70%	1,8500	1,8700	1,7900	32.070	58.274,70
07/9/2005	1,8500	-2,12%	1,8900	1,9300	1,8400	53.623	101.553,00
06/9/2005	1,8900	1,61%	1,8800	1,9200	1,8400	61.436	116.336,80
05/9/2005	1,8600	2,76%	1,8300	1,9300	1,8300	89.705	169.155,40
02/9/2005	1,8100	0,56%	1,8000	1,8200	1,7700	44.098	79.464,90
01/9/2005	1,8000	1,12%	1,8000	1,8000	1,7800	15.797	28.424,20
31/8/2005	1,7800	-1,11%	1,8300	1,8300	1,7500	22.144	39.760,00
30/8/2005	1,8000	11,80%	1,6100	1,8200	1,6100	455.530	757.946,30
29/8/2005	1,6100	-0,62%	1,6000	1,6500	1,5800	11.373	18.282,20
26/8/2005	1,6200	-1,82%	1,6500	1,6800	1,6100	16.547	27.216,50
25/8/2005	1,6500	-1,79%	1,6300	1,6500	1,6000	37.572	60.929,70
24/8/2005	1,6800	-2,89%	1,7500	1,7500	1,6600	27.434	46.155,10
23/8/2005	1,7300	-2,81%	1,7900	1,7900	1,6900	54.858	94.700,90
22/8/2005	1,7800	2,30%	1,7500	1,8000	1,7200	19.821	35.020,60
19/8/2005	1,7400	-1,14%	1,7800	1,8000	1,7300	45.618	80.389,90
18/8/2005	1,7600	-2,22%	1,7800	1,8000	1,7600	5.797	10.297,00
17/8/2005	1,8000	0,56%	1,7900	1,8100	1,7500	9.916	17.770,20
16/8/2005	1,7900	-0,56%	1,7700	1,8300	1,7500	19.821	35.423,60
12/8/2005	1,8000	0,00%	1,8200	1,8400	1,7800	18.913	34.440,50
11/8/2005	1,8000	1,69%	1,7600	1,8000	1,7600	14.615	26.038,10
10/8/2005	1,7700	-1,12%	1,7900	1,8000	1,7700	9.240	16.467,00
09/8/2005	1,7900	0,56%	1,7700	1,8000	1,7500	54.615	96.411,60
08/8/2005	1,7800	-1,11%	1,8000	1,8000	1,7500	37.677	66.444,80
05/8/2005	1,8000	-0,55%	1,8300	1,8300	1,7800	8.194	14.781,40
04/8/2005	1,8100	-0,55%	1,8600	1,8800	1,8000	25.036	46.485,70
03/8/2005	1,8200	-1,09%	1,8600	1,9000	1,8100	38.374	71.259,30
02/8/2005	1,8400	3,37%	1,7900	1,8700	1,7800	28.522	52.078,10
01/8/2005	1,7800	-1,11%	1,7800	1,8000	1,7600	22.270	39.580,10
29/7/2005	1,8000	0,56%	1,8000	1,8300	1,7800	32.471	58.509,10
28/7/2005	1,7900	-1,10%	1,8100	1,8300	1,7800	34.689	62.546,50
27/7/2005	1,8100	0,00%	1,8200	1,8300	1,7500	29.324	52.788,90
26/7/2005	1,8100	-1,63%	1,8200	1,8300	1,7900	25.955	47.084,60
25/7/2005	1,8400	1,10%	1,8200	1,9000	1,8000	63.601	118.081,40
22/7/2005	1,8200	-1,09%	1,8800	1,8800	1,8000	42.651	77.874,00
21/7/2005	1,8400	2,79%	1,8000	1,9000	1,7600	103.634	191.105,40
20/7/2005	1,7900	-0,56%	1,8300	1,8300	1,7600	47.815	85.592,60
19/7/2005	1,8000	-2,70%	1,8600	1,8600	1,7800	76.918	138.827,80
18/7/2005	1,8500	-5,61%	1,9400	1,9400	1,8000	94.299	174.636,90
15/7/2005	1,9600	-2,97%	2,0300	2,0300	1,9100	61.067	118.784,10
14/7/2005	2,0200	-0,98%	2,0200	2,0500	1,9500	168.767	340.391,30
13/7/2005	2,0400	0,00%	2,0400	2,1200	1,9900	128.354	264.008,10
12/7/2005	2,0400	∞%	2,2800	2,2800	1,8900	520.094	1.078.702,70
08/7/2005	0,0000	-100,00%	0,0000	0,0000	0,0000		,00
07/7/2005	2,2800	∞%	2,2800	2,2800	2,2800	475.193	1.080.000,00
06/7/2005	0,0000	-100,00%	0,0000	0,0000	0,0000		,00
05/7/2005	2,2800	0,00%	2,2800	2,2800	2,2800		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%