Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
15/6/2006	10,2000	9,68%	10,4000	10,4000	10,2000	11.720	120.158,00
14/6/2006	9,3000	8,14%	8,6000	9,3000	8,6000	4.709	43.159,00
13/6/2006	8,6000	-9,47%	8,4000	8,8000	8,4000	5.063	43.954,40
09/6/2006	9,5000	-1,04%	9,9000	9,9000	9,5000	19.337	188.926,82
08/6/2006	9,6000	-3,03%	9,5000	9,6000	9,5000	5.980	57.171,28
07/6/2006	9,9000	-1,00%	9,9000	9,9000	9,9000	3.918	38.788,20
06/6/2006	10,0000	-3,85%	10,1000	10,1000	10,0000	6.554	65.808,43
05/6/2006	10,4000	-4,59%	10,6000	10,6000	10,4000	2.761	28.760,56
02/6/2006	10,9000	3,81%	10,1000	10,9000	10,1000	9.408	99.486,16
01/6/2006	10,5000	0,96%	10,4000	10,5000	10,4000	2.958	30.852,00
31/5/2006	10,4000	-2,80%	10,7000	10,7000	10,4000	2.708	28.774,54
30/5/2006	10,7000	-6,96%	10,9000	10,9000	10,7000	4.197	44.908,69
29/5/2006	11,5000	2,68%	11,2000	11,6000	11,2000	4.374	50.095,44
26/5/2006	11,2000	3,70%	11,0000	11,2000	11,0000	7.351	81.817,12
25/5/2006	10,8000	1,89%	11,1000	11,1000	10,8000	6.403	69.376,80
24/5/2006	10,6000	-7,02%	11,2000	11,2000	10,6000	6.677	72.127,44
23/5/2006	11,4000	9,62%	10,7000	11,4000	10,7000	8.069	88.811,88
22/5/2006	10,4000	-8,77%	11,0000	11,0000	10,4000	2.840	29.765,48
19/5/2006	11,4000	-0,87%	11,4000	11,4000	11,2000	2.295	25.889,00
18/5/2006	11,5000	-4,17%	11,9000	11,9000	11,5000	5.806	67.283,00
17/5/2006	12,0000	0,00%	12,6000	12,6000	12,0000	7.224	88.818,00
16/5/2006	12,0000	1,69%	11,7000	12,0000	11,6000	2.563	30.210,50
15/5/2006	11,8000	-5,60%	11,8000	12,0000	11,8000	3.876	45.970,62
12/5/2006	12,5000	-2,34%	12,5000	12,5000	12,5000	3.682	46.025,00
11/5/2006	12,8000	0,79%	12,9000	12,9000	12,7000	7.561	96.726,80
10/5/2006	12,7000	0,79%	13,1000	13,1000	12,7000	7.550	97.434,82
09/5/2006	12,6000	5,00%	12,5000	12,6000	12,5000	12.990	163.240,52
08/5/2006	12,0000	4,35%	11,9000	12,0000	11,9000	14.083	168.633,40
05/5/2006	11,5000	-0,86%	11,6000	11,6000	11,5000	4.381	51.166,25
04/5/2006	11,6000	0,00%	11,7000	11,8000	11,6000	6.193	72.497,65
03/5/2006	11,6000	-1,69%	11,8000	11,8000	11,6000	4.030	47.225,32
02/5/2006	11,8000	-1,67%	12,0000	12,0000	11,8000	4.718	56.264,00
28/4/2006	12,0000	3,45%	12,0000	12,0000	12,0000	3.580	42.960,00
27/4/2006	11,6000	0,87%	11,5000	11,6000	11,5000	4.718	54.601,56
26/4/2006	11,5000	2,68%	11,4000	11,5000	11,4000	2.324	26.594,15
25/4/2006	11,2000	-5,08%	11,2000	11,2000	11,2000	1.520	17.024,00
20/4/2006	11,8000	1,72%	11,8000	11,8000	11,8000	1.459	17.211,48
19/4/2006	11,6000	2,65%	11,5000	11,6000	11,5000	11.488	132.817,24
18/4/2006	11,3000	-1,74%	11,5000	11,5000	11,3000	3.268	37.148,93
13/4/2006	11,5000	0,88%	11,6000	11,6000	11,5000	3.219	37.062,98
12/4/2006	11,4000	0,00%	11,4000	11,4000	11,4000	6.374	72.668,16
11/4/2006	11,4000	-4,20%	11,7000	11,7000	11,4000	44.022	501.952,80
10/4/2006	11,9000	-0,83%	12,0000	12,0000	11,9000	9.068	108.613,00
07/4/2006	12,0000	9,09%	11,5000	12,0000	11,5000	14.115	166.372,50
06/4/2006	11,0000	7,84%	10,7000	11,0000	10,7000	10.725	116.659,62
05/4/2006	10,2000	3,03%	10,1000	10,2000	10,1000	11.969	121.643,23
04/4/2006	9,9000	-9,17%	9,8000	9,9000	9,8000	35.719	353.035,96
03/4/2006	10,9000	-0,91%	10,5000	11,5000	10,5000	27.146	298.844,84
31/3/2006	11,0000	-7,56%	11,4000	11,7000	10,9000	26.560	298.435,85
30/3/2006	11,9000	-5,56%	12,0000	12,5000	11,6000	29.588	354.041,10
29/3/2006	12,6000	3,28%	12,3000	12,7000	12,3000	5.576	69.964,12
28/3/2006	12,2000	-4,69%	12,3000	12,4000	11,9000	12.022	145.635,78
27/3/2006	12,8000	-1,54%	13,0000	13,1000	12,6000	24.199	313.384,06
24/3/2006	13,0000	2,36%	12,9000	13,1000	12,7000	12.863	166.223,31
23/3/2006	12,7000	3,25%	12,7000	12,9000	12,5000	14.074	179.378,23
22/3/2006	12,3000	-6,11%	13,1000	13,1000	12,2000	23.394	293.189,70
21/3/2006	13,1000	3,97%	13,0000	13,5000	12,9000	42.338	559.638,10
20/3/2006	12,6000	9,57%	11,7000	13,1000	11,7000	21.111	259.791,48
17/3/2006	11,5000	-2,54%	11,9000	12,2000	11,5000	10.170	119.844,20
16/3/2006	11,8000	5,36%	11,4000	11,8000	11,4000	9.533	111.152,82
15/3/2006	11,2000	3,70%	11,1000	11,5000	11,1000	5.697	64.291,04
14/3/2006	10,8000	-3,57%	11,1000	11,1000	10,8000	6.672	73.281,54
13/3/2006	11,2000	-0,88%	11,6000	11,6000	11,0000	7.726	87.618,30
10/3/2006	11,3000	0,00%	11,3000	11,4000	11,0000	6.813	76.463,38
09/3/2006	11,3000	0,89%	11,8000	11,9000	11,2000	19.223	221.810,51
08/3/2006	11,2000	4,67%	10,2000	11,4000	9,8000	19.479	204.349,62
07/3/2006	10,7000	-14,40%	11,6000	11,8000	10,5000	21.822	248.127,55
03/3/2006	12,5000	-1,57%	12,7000	12,8000	12,2000	15.519	193.117,44
02/3/2006	12,7000	-2,31%	13,2000	13,3000	12,5000	12.582	161.769,23
01/3/2006	13,0000	-5,11%	13,8000	13,9000	12,9000	13.456	178.510,14
28/2/2006	13,7000	3,79%	13,5000	14,1000	13,3000	26.084	360.045,62
27/2/2006	13,2000	-7,04%	13,6000	13,9000	13,2000	18.270	245.584,35
24/2/2006	14,2000	-2,07%	14,6000	15,2000	14,1000	35.377	523.430,82
23/2/2006	14,5000	9,85%	13,3000	15,0000	13,0000	74.566	1.063.343,94
22/2/2006	13,2000	0,00%	13,4000	13,7000	13,0000	14.599	195.605,50
21/2/2006	13,2000	4,76%	13,1000	13,6000	13,1000	22.758	302.405,90
20/2/2006	12,6000	0,80%	12,7000	12,9000	12,5000	6.371	81.383,91
17/2/2006	12,5000	0,00%	12,7000	12,9000	12,2000	9.826	122.366,34
16/2/2006	12,5000	-3,85%	13,2000	13,3000	12,4000	9.945	126.515,29
15/2/2006	13,0000	0,78%	13,0000	13,3000	12,5000	12.732	165.018,41
14/2/2006	12,9000	-1,53%	13,1000	13,2000	12,8000	5.806	75.671,10
13/2/2006	13,1000	1,55%	12,9000	13,4000	12,8000	13.380	176.346,57
10/2/2006	12,9000	-3,01%	13,4000	13,5000	12,9000	7.338	96.697,70
09/2/2006	13,3000	-0,75%	13,7000	13,9000	13,1000	15.783	212.814,77
08/2/2006	13,4000	-0,74%	13,5000	13,9000	13,3000	19.851	271.531,75
07/2/2006	13,5000	-0,74%	13,8000	14,0000	13,3000	15.699	215.010,33
06/2/2006	13,6000	5,43%	13,3000	13,6000	13,1000	19.337	258.845,76
03/2/2006	12,9000	-0,77%	13,3000	13,6000	12,8000	23.358	309.971,00
02/2/2006	13,0000	3,17%	13,2000	13,5000	13,0000	15.496	205.080,73
01/2/2006	12,6000	0,80%	12,5000	12,7000	12,3000	11.821	147.492,74
31/1/2006	12,5000	0,00%	12,5000	12,9000	12,3000	11.746	147.358,59
30/1/2006	12,5000	-1,57%	12,6000	12,9000	12,5000	4.272	54.052,05
27/1/2006	12,7000	-1,55%	12,8000	13,0000	12,6000	7.980	102.062,15
26/1/2006	12,9000	-0,77%	13,0000	13,5000	12,8000	11.405	150.427,30
25/1/2006	13,0000	0,00%	13,0000	13,5000	12,9000	11.520	151.221,10
24/1/2006	13,0000	0,00%	13,2000	13,5000	13,0000	9.339	123.474,80
23/1/2006	13,0000	0,00%	12,6000	13,2000	12,6000	8.570	110.114,25
20/1/2006	13,0000	-3,70%	13,7000	13,7000	12,9000	9.363	124.740,20
19/1/2006	13,5000	5,47%	13,0000	13,6000	12,9000	15.740	210.665,87
18/1/2006	12,8000	-1,54%	12,6000	13,0000	12,4000	13.963	176.886,73
17/1/2006	13,0000	-2,99%	13,1000	13,6000	12,6000	16.426	216.225,39
16/1/2006	13,4000	-0,74%	13,8000	14,0000	13,3000	17.462	239.755,56
13/1/2006	13,5000	4,65%	13,0000	13,5000	12,7000	19.847	262.764,30
12/1/2006	12,9000	3,20%	12,6000	13,1000	12,5000	16.278	208.233,27
11/1/2006	12,5000	-3,10%	13,4000	13,4000	12,3000	23.158	295.992,60
10/1/2006	12,9000	-5,84%	13,7000	13,7000	12,5000	28.198	366.064,12
09/1/2006	13,7000	0,00%	14,4000	14,5000	13,7000	46.884	661.824,76
05/1/2006	13,7000	3,01%	13,5000	14,0000	13,4000	35.610	489.251,39
04/1/2006	13,3000	10,83%	12,7000	13,8000	12,6000	54.077	710.284,92
03/1/2006	12,0000	0,84%	12,5000	12,6000	11,9000	47.719	584.424,81
02/1/2006	11,9000	14,42%	11,2000	12,2000	11,0000	49.784	579.957,49
30/12/2005	10,4000	1,96%	10,0000	10,5000	9,8000	8.850	90.625,80
29/12/2005	10,2000	-3,77%	10,7000	11,0000	10,1000	8.203	86.895,00
28/12/2005	10,6000	6,00%	10,2000	10,8000	10,0000	20.021	208.545,60
27/12/2005	10,0000	7,53%	9,6000	10,1000	9,6000	13.016	128.607,16
23/12/2005	9,3000	2,20%	9,1000	9,4000	9,1000	1.434	13.316,94
22/12/2005	9,1000	-3,19%	9,3000	9,3000	9,1000	980	8.969,90
21/12/2005	9,4000	1,08%	9,5000	9,5000	9,2000	3.856	36.158,64
20/12/2005	9,3000	1,09%	9,3000	9,5000	9,2000	8.956	84.156,48
19/12/2005	9,2000	3,37%	9,1000	9,3000	8,9000	4.909	44.946,38
16/12/2005	8,9000	0,00%	9,0000	9,2000	8,9000	3.165	28.386,24
15/12/2005	8,9000	0,00%	8,9000	9,2000	8,9000	4.221	38.301,81
14/12/2005	8,9000	1,14%	8,8000	9,0000	8,8000	1.602	14.227,97
13/12/2005	8,8000	1,15%	8,9000	8,9000	8,8000	2.342	20.705,70
12/12/2005	8,7000	0,00%	8,8000	8,9000	8,7000	4.494	39.493,40
09/12/2005	8,7000	0,00%	8,8000	8,8000	8,7000	1.141	10.023,92
08/12/2005	8,7000	1,16%	8,5000	8,8000	8,5000	3.883	33.617,70
07/12/2005	8,6000	-3,37%	8,7000	8,8000	8,6000	1.683	14.527,88
06/12/2005	8,9000	2,30%	8,6000	9,0000	8,5000	3.111	27.038,26
05/12/2005	8,7000	-3,33%	8,9000	8,9000	8,5000	2.137	18.534,50
02/12/2005	9,0000	0,00%	8,9000	9,0000	8,8000	338	3.018,92
01/12/2005	9,0000	2,27%	9,0000	9,1000	9,0000	1.570	14.143,10
30/11/2005	8,8000	1,15%	8,7000	8,9000	8,4000	3.356	28.917,08
29/11/2005	8,7000	-2,25%	8,9000	9,0000	8,7000	1.539	13.550,70
28/11/2005	8,9000	0,00%	8,9000	8,9000	8,8000	1.977	17.580,92
25/11/2005	8,9000	0,00%	8,8000	9,1000	8,8000	2.242	20.110,45
24/11/2005	8,9000	-1,11%	9,0000	9,0000	8,9000	2.422	21.643,50
23/11/2005	9,0000	0,00%	9,0000	9,1000	8,9000	3.314	29.828,48
22/11/2005	9,0000	-1,10%	9,2000	9,2000	9,0000	4.803	43.719,10
21/11/2005	9,1000	-1,09%	9,2000	9,3000	9,0000	3.128	28.599,20
18/11/2005	9,2000	-1,08%	9,2000	9,3000	9,0000	4.299	39.584,80
17/11/2005	9,3000	-1,06%	9,3000	9,4000	9,2000	3.730	34.700,00
16/11/2005	9,4000	-1,05%	9,5000	9,6000	9,4000	2.990	28.292,40
15/11/2005	9,5000	5,56%	9,1000	9,6000	9,1000	15.711	148.854,74
14/11/2005	9,0000	-2,17%	9,3000	9,3000	9,0000	5.226	47.643,78
11/11/2005	9,2000	2,22%	9,0000	9,3000	9,0000	2.542	23.343,41
10/11/2005	9,0000	-1,10%	9,2000	9,2000	8,9000	7.160	64.830,94
09/11/2005	9,1000	-1,09%	9,2000	9,3000	9,1000	4.288	39.504,51
08/11/2005	9,2000	-1,08%	9,4000	9,6000	9,2000	7.238	67.078,60
07/11/2005	9,3000	-1,06%	9,6000	9,7000	9,3000	11.845	112.229,00
04/11/2005	9,4000	0,00%	9,4000	9,6000	9,3000	8.678	82.001,70
03/11/2005	9,4000	2,17%	9,2000	9,5000	9,2000	4.410	41.177,85
02/11/2005	9,2000	-3,16%	9,5000	9,5000	9,2000	9.570	89.340,50
01/11/2005	9,5000	5,56%	9,4000	9,9000	9,4000	28.736	276.607,70
31/10/2005	9,0000	0,00%	9,1000	9,1000	8,9000	2.125	19.051,40
27/10/2005	9,0000	3,45%	8,8000	9,1000	8,7000	4.448	39.791,10
26/10/2005	8,7000	-1,14%	8,8000	8,9000	8,5000	6.956	60.296,80
25/10/2005	8,8000	-2,22%	9,2000	9,2000	8,8000	5.390	48.046,90
24/10/2005	9,0000	0,00%	9,1000	9,1000	8,9000	3.179	28.625,10
21/10/2005	9,0000	1,12%	9,2000	9,2000	8,9000	2.633	23.650,60
20/10/2005	8,9000	-1,11%	9,1000	9,3000	8,9000	6.271	56.742,60
19/10/2005	9,0000	-2,17%	9,2000	9,2000	8,8000	8.892	79.657,00
18/10/2005	9,2000	1,10%	9,3000	9,5000	9,2000	8.799	82.129,30
17/10/2005	9,1000	-2,15%	9,4000	9,6000	9,1000	3.809	35.283,80
14/10/2005	9,3000	0,00%	9,3000	9,5000	9,1000	2.684	25.030,60
13/10/2005	9,3000	-4,12%	9,9000	9,9000	9,3000	4.720	44.814,50
12/10/2005	9,7000	1,04%	9,3000	10,2000	9,3000	22.471	220.586,00
11/10/2005	9,6000	6,67%	8,9000	9,7000	8,9000	7.298	68.143,60
10/10/2005	9,0000	-2,17%	9,2000	9,5000	9,0000	3.746	34.080,90
07/10/2005	9,2000	-1,08%	9,3000	9,5000	9,2000	1.989	18.552,70
06/10/2005	9,3000	-1,06%	9,3000	9,4000	9,3000	1.249	11.657,70
05/10/2005	9,4000	-2,08%	9,5000	9,6000	9,3000	3.509	33.359,20
04/10/2005	9,6000	0,00%	9,4000	9,6000	9,3000	4.933	46.810,50
03/10/2005	9,6000	1,05%	9,6000	9,6000	9,3000	4.010	38.086,20
30/9/2005	9,5000	1,06%	9,4000	9,6000	9,3000	6.147	57.991,90
29/9/2005	9,4000	-1,05%	9,7000	9,8000	9,4000	4.134	39.653,70
28/9/2005	9,5000	-1,04%	9,6000	9,8000	9,5000	1.406	13.491,50
27/9/2005	9,6000	0,00%	9,6000	9,8000	9,4000	5.181	49.702,80
26/9/2005	9,6000	-1,03%	9,9000	10,0000	9,5000	4.916	48.367,40
23/9/2005	9,7000	-1,02%	10,0000	10,0000	9,7000	3.108	30.663,42
22/9/2005	9,8000	0,00%	9,8000	10,0000	9,7000	2.547	25.119,60
21/9/2005	9,8000	-2,97%	9,9000	10,0000	9,8000	2.849	28.273,85
20/9/2005	10,1000	-0,98%	10,3000	10,3000	10,1000	3.307	33.609,80
19/9/2005	10,2000	-2,86%	10,5000	10,5000	10,2000	2.332	24.139,65
16/9/2005	10,5000	5,00%	10,1000	10,6000	10,1000	7.157	74.811,10
15/9/2005	10,0000	-0,99%	10,2000	10,3000	9,9000	4.170	42.109,50
14/9/2005	10,1000	-1,94%	10,3000	10,4000	10,1000	2.950	29.937,50
13/9/2005	10,3000	0,98%	10,3000	10,3000	10,1000	1.341	13.720,20
12/9/2005	10,2000	0,00%	10,2000	10,3000	10,2000	2.064	21.084,64
09/9/2005	10,2000	-1,92%	10,6000	10,6000	10,2000	2.202	22.792,65
08/9/2005	10,4000	0,00%	10,3000	10,5000	10,3000	1.330	13.774,50
07/9/2005	10,4000	-0,95%	10,8000	10,8000	10,4000	7.375	77.830,35
06/9/2005	10,5000	0,00%	10,7000	10,8000	10,5000	3.895	41.455,50
05/9/2005	10,5000	1,94%	10,3000	10,8000	10,3000	8.355	88.543,40
02/9/2005	10,3000	1,98%	10,3000	10,5000	10,1000	6.476	66.373,70
01/9/2005	10,1000	1,00%	10,0000	10,2000	9,9000	6.132	61.645,80
31/8/2005	10,0000	0,00%	10,2000	10,2000	10,0000	3.033	30.661,19
30/8/2005	10,0000	2,04%	10,2000	10,2000	9,9000	8.178	82.125,40
29/8/2005	9,8000	-4,85%	10,1000	10,5000	9,8000	5.396	54.819,60
26/8/2005	10,3000	3,00%	10,3000	10,7000	10,2000	14.450	150.583,50
25/8/2005	10,0000	1,01%	9,8000	10,2000	9,7000	4.396	44.045,10
24/8/2005	9,9000	-3,88%	10,3000	10,3000	9,8000	8.830	88.201,00
23/8/2005	10,3000	-7,21%	11,1000	11,1000	10,2000	9.422	99.388,50
22/8/2005	11,1000	0,00%	11,3000	11,6000	11,0000	6.743	75.738,30
19/8/2005	11,1000	0,91%	11,2000	11,7000	10,8000	24.638	280.218,25
18/8/2005	11,0000	3,77%	10,7000	11,2000	10,5000	12.140	132.718,80
17/8/2005	10,6000	1,92%	10,4000	10,9000	10,2000	9.214	98.221,24
16/8/2005	10,4000	0,97%	10,5000	11,0000	10,3000	6.398	68.295,20
12/8/2005	10,3000	3,00%	10,0000	10,5000	10,0000	13.801	142.459,50
11/8/2005	10,0000	4,17%	9,7000	10,2000	9,4000	13.983	138.381,50
10/8/2005	9,6000	3,23%	9,3000	9,6000	9,2000	2.812	26.545,50
09/8/2005	9,3000	1,09%	9,4000	9,5000	9,3000	4.817	45.371,10
08/8/2005	9,2000	0,00%	9,2000	9,7000	9,2000	5.081	47.887,30
05/8/2005	9,2000	-1,08%	9,3000	9,3000	9,1000	1.221	11.253,90
04/8/2005	9,3000	-1,06%	9,3000	9,5000	9,3000	4.180	39.270,20
03/8/2005	9,4000	4,44%	9,0000	9,4000	9,0000	5.956	55.406,30
02/8/2005	9,0000	-2,17%	9,0000	9,1000	8,9000	3.649	32.887,30
01/8/2005	9,2000	-1,08%	9,3000	9,4000	9,1000	4.250	39.351,00
29/7/2005	9,3000	-1,06%	9,4000	9,6000	9,3000	5.283	49.886,70
28/7/2005	9,4000	-1,05%	9,5000	9,8000	9,3000	6.733	63.925,50
27/7/2005	9,5000	-3,06%	9,8000	9,9000	9,4000	11.820	113.423,67
26/7/2005	9,8000	-2,00%	10,2000	10,3000	9,7000	7.733	77.397,50
25/7/2005	10,0000	3,09%	9,7000	10,3000	9,6000	17.738	177.277,60
22/7/2005	9,7000	5,43%	9,3000	9,8000	9,3000	24.314	234.166,25
21/7/2005	9,2000	0,00%	9,4000	9,4000	9,1000	8.404	78.033,30
20/7/2005	9,2000	3,37%	8,8000	9,4000	8,8000	24.968	229.241,10
19/7/2005	8,9000	0,00%	8,9000	9,2000	8,8000	11.569	103.581,00
18/7/2005	8,9000	4,71%	8,7000	9,2000	8,6000	19.818	176.846,35
15/7/2005	8,5000	7,59%	7,9000	8,9000	7,9000	14.406	122.456,60
14/7/2005	7,9000	-1,25%	8,0000	8,2000	7,9000	4.516	36.256,90
13/7/2005	8,0000	2,56%	7,8000	8,2000	7,8000	3.428	27.588,40
12/7/2005	7,8000	-2,50%	7,9000	7,9000	7,8000	1.332	10.452,60
11/7/2005	8,0000	2,56%	7,9000	8,0000	7,9000	1.995	15.841,30
08/7/2005	7,8000	1,30%	7,7000	8,1000	7,7000	1.575	12.368,10
07/7/2005	7,7000	-1,28%	7,8000	7,9000	7,6000	2.223	17.144,10
06/7/2005	7,8000	0,00%	8,0000	8,1000	7,8000	1.795	14.186,60
05/7/2005	7,8000	-4,88%	8,0000	8,1000	7,8000	5.797	45.828,90
04/7/2005	8,2000	-3,53%	8,5000	8,5000	8,0000	2.343	19.154,50
01/7/2005	8,5000	-2,30%	8,5000	8,6000	8,3000	7.468	62.578,00
30/6/2005	8,7000	11,54%	8,0000	8,9000	7,9000	24.773	210.342,20
29/6/2005	7,8000	-1,27%	7,8000	8,1000	7,8000	2.533	20.167,90
28/6/2005	7,9000	-1,25%	8,0000	8,0000	7,9000	1.525	12.107,50
27/6/2005	8,0000	-2,44%	8,2000	8,2000	7,8000	3.511	28.093,70
24/6/2005	8,2000	0,00%	8,1000	8,2000	7,9000	453	3.664,60
23/6/2005	8,2000	0,00%	8,2000	8,3000	8,1000	6.750	55.210,00
22/6/2005	8,2000	5,13%	8,2000	8,4000	8,1000	9.018	74.268,70
21/6/2005	7,8000	0,00%	7,7000	7,9000	7,7000	5.918	45.926,00
17/6/2005	7,8000	-1,27%	7,8000	7,9000	7,4000	7.786	59.982,70
16/6/2005	7,9000	1,28%	7,9000	8,0000	7,8000	2.869	22.635,30
15/6/2005	7,8000	0,00%	7,8000	8,0000	7,6000	4.742	37.107,40
14/6/2005	7,8000	-1,27%	7,9000	8,0000	7,7000	6.752	52.752,48
13/6/2005	7,9000	-2,47%	8,3000	8,3000	7,9000	4.292	34.263,80
10/6/2005	8,1000	-1,22%	8,2000	8,2000	8,0000	6.470	52.574,20
09/6/2005	8,2000	0,00%	8,2000	8,3000	8,1000	3.770	31.033,00
08/6/2005	8,2000	0,00%	8,1000	8,3000	8,1000	4.951	40.594,84
07/6/2005	8,2000	0,00%	8,2000	8,3000	8,0000	5.929	48.643,30
06/6/2005	8,2000	-2,38%	8,3000	8,6000	8,1000	17.753	145.133,80
03/6/2005	8,4000	-3,45%	8,7000	8,7000	8,3000	15.983	136.220,40
02/6/2005	8,7000	1,16%	8,6000	8,9000	8,6000	10.402	91.334,30
01/6/2005	8,6000	0,00%	8,7000	8,7000	8,4000	4.492	38.208,80
31/5/2005	8,6000	0,00%	8,6000	8,8000	8,6000	4.311	37.392,20
30/5/2005	8,6000	-3,37%	8,8000	8,9000	8,6000	1.979	17.347,40
27/5/2005	8,9000	-1,11%	9,0000	9,0000	8,8000	8.974	80.170,70
26/5/2005	9,0000	1,12%	9,0000	9,2000	8,9000	5.197	47.002,30
25/5/2005	8,9000	1,14%	8,7000	9,0000	8,7000	5.871	52.264,90
24/5/2005	8,8000	0,00%	8,8000	8,9000	8,7000	1.251	10.951,20
23/5/2005	8,8000	-1,12%	9,0000	9,1000	8,8000	1.835	16.511,00
20/5/2005	8,9000	1,14%	8,8000	9,0000	8,8000	6.491	58.174,30
19/5/2005	8,8000	1,15%	8,7000	8,8000	8,7000	2.787	24.387,40
18/5/2005	8,7000	0,00%	8,7000	8,7000	8,6000	952	8.275,00
17/5/2005	8,7000	-1,14%	8,8000	8,9000	8,6000	6.581	57.612,80
16/5/2005	8,8000	0,00%	8,8000	8,9000	8,7000	3.603	31.668,20
13/5/2005	8,8000	0,00%	8,8000	9,1000	8,8000	5.318	47.706,00
12/5/2005	8,8000	-1,12%	9,1000	9,1000	8,7000	6.336	56.606,30
11/5/2005	8,9000	-1,11%	8,9000	9,0000	8,8000	1.060	9.441,50
10/5/2005	9,0000	1,12%	8,9000	9,3000	8,9000	7.746	70.364,00
09/5/2005	8,9000	2,30%	8,6000	9,0000	8,6000	15.437	136.276,40
06/5/2005	8,7000	0,00%	8,7000	8,8000	8,7000	2.888	25.245,60
05/5/2005	8,7000	0,00%	8,7000	8,9000	8,7000	1.828	16.080,10
04/5/2005	8,7000	-2,25%	8,7000	8,8000	8,6000	5.149	44.618,90
03/5/2005	8,9000	-1,11%	9,0000	9,0000	8,8000	2.169	19.305,00
28/4/2005	9,0000	0,00%	9,1000	9,1000	8,9000	1.015	9.100,50
27/4/2005	9,0000	-2,17%	8,9000	9,4000	8,9000	8.039	74.101,60
26/4/2005	9,2000	-1,08%	9,2000	9,3000	9,0000	4.289	39.316,98
25/4/2005	9,3000	4,49%	8,9000	9,3000	8,7000	14.307	130.922,70
22/4/2005	8,9000	3,49%	8,6000	9,0000	8,6000	8.166	72.225,42
21/4/2005	8,6000	2,38%	8,6000	8,7000	8,1000	8.949	75.415,20
20/4/2005	8,4000	-2,33%	8,6000	8,8000	8,4000	3.826	32.995,40
19/4/2005	8,6000	-3,37%	9,0000	9,0000	8,6000	5.598	48.769,21
18/4/2005	8,9000	-2,20%	8,8000	9,1000	8,7000	6.820	60.476,10
15/4/2005	9,1000	-1,09%	9,0000	9,1000	8,9000	4.030	36.272,00
14/4/2005	9,2000	3,37%	8,9000	9,2000	8,8000	17.237	156.159,42
13/4/2005	8,9000	-1,11%	9,1000	9,1000	8,8000	10.589	94.643,50
12/4/2005	9,0000	4,65%	8,5000	9,1000	8,4000	19.276	170.726,30
11/4/2005	8,6000	0,00%	8,6000	8,8000	8,4000	4.121	35.466,96
08/4/2005	8,6000	3,61%	8,1000	8,9000	8,1000	18.226	156.917,35
07/4/2005	8,3000	2,47%	8,0000	8,5000	7,9000	11.164	92.859,50
06/4/2005	8,1000	0,00%	8,0000	8,2000	7,9000	1.368	11.018,60
05/4/2005	8,1000	0,00%	7,9000	8,2000	7,9000	1.697	13.672,80
04/4/2005	8,1000	0,00%	8,1000	8,2000	8,0000	3.250	26.363,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%