Συνεχης ενημερωση

ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)

7,4400 €

0,0800 (1,09%)

Άνοιγμα 7,4600
Υψηλό 7,4600
Χαμηλό 7,4200

Όγκος 2.356
Τζίρος 17.507 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/6/2006	5,6900	-1,51%	5,7190	5,7480	5,6900	1.743	9.947,00
15/6/2006	5,7770	6,21%	5,4390	5,7770	5,4390	1.369	7.739,72
14/6/2006	5,4390	-3,60%	5,4390	5,7190	5,4390	994	5.418,20
13/6/2006	5,6420	-2,82%	5,6130	5,7770	5,5840	3.415	19.119,44
09/6/2006	5,8060	-0,51%	5,6130	5,8360	5,5260	12.859	72.372,08
08/6/2006	5,8360	0,00%	5,8360	5,8360	5,6900	420	2.417,34
07/6/2006	5,8360	-0,49%	5,6420	5,8360	5,5840	13.648	76.230,60
06/6/2006	5,8650	-0,48%	5,7770	5,8650	5,6420	3.060	17.553,72
05/6/2006	5,8930	-0,99%	5,6420	5,8930	5,6420	4.013	23.297,88
02/6/2006	5,9520	1,00%	5,6900	6,0000	5,6900	1.089	6.431,28
01/6/2006	5,8930	-1,31%	5,7190	6,0000	5,7190	1.296	7.590,15
31/5/2006	5,9710	2,31%	5,7770	5,9710	5,7770	2.661	15.471,33
30/5/2006	5,8360	-1,95%	5,8360	5,8360	5,8360	242	1.420,00
29/5/2006	5,9520	0,00%	5,8360	5,9520	5,8360	23.139	137.565,90
26/5/2006	5,9520	0,00%	5,7770	5,9520	5,7770	5.981	35.423,44
25/5/2006	5,9520	-0,32%	5,9710	5,9710	5,7770	1.508	8.752,81
24/5/2006	5,9710	-0,48%	5,6900	5,9710	5,6900	240	1.405,20
23/5/2006	6,0000	2,81%	5,8360	6,0000	5,6610	5.038	29.317,74
22/5/2006	5,8360	-1,47%	5,8650	5,8930	5,3810	12.523	71.818,77
19/5/2006	5,9230	-0,80%	5,9520	5,9520	5,9230	2.077	12.335,63
18/5/2006	5,9710	-2,37%	5,5840	6,0580	5,5840	4.253	24.572,28
17/5/2006	6,1160	-0,47%	6,1160	6,1160	6,1160	2.162	13.283,35
16/5/2006	6,1450	0,47%	6,1160	6,1450	6,1160	4.611	28.394,01
15/5/2006	6,1160	-1,86%	6,1450	6,1740	6,1160	2.251	13.910,54
12/5/2006	6,2320	0,94%	6,1450	6,2320	6,1160	4.102	25.388,91
11/5/2006	6,1740	0,47%	6,1160	6,1740	6,1160	5.906	36.545,92
10/5/2006	6,1450	-0,47%	6,1740	6,1740	6,1450	18.434	113.928,00
09/5/2006	6,1740	-1,84%	6,1740	6,2320	6,1740	2.661	16.526,64
08/5/2006	6,2900	1,88%	6,1160	6,3680	6,1160	10.491	65.115,56
05/5/2006	6,1740	0,95%	6,1160	6,1740	6,0870	51.284	313.635,70
04/5/2006	6,1160	0,00%	6,0000	6,1160	6,0000	4.108	24.879,35
03/5/2006	6,1160	0,00%	6,1160	6,1160	5,9710	1.408	8.605,85
02/5/2006	6,1160	0,48%	5,9520	6,1160	5,8930	1.366	8.240,89
28/4/2006	6,0870	1,45%	6,0000	6,0870	5,8360	1.409	8.400,36
27/4/2006	6,0000	2,30%	5,8650	6,0000	5,8650	3.010	17.838,50
26/4/2006	5,8650	-2,25%	5,8930	5,9520	5,8360	5.632	33.203,63
25/4/2006	6,0000	-1,90%	5,9520	6,0000	5,8930	3.686	21.909,76
20/4/2006	6,1160	4,28%	5,8650	6,1160	5,8650	1.051	6.318,58
19/4/2006	5,8650	0,00%	5,8650	5,9230	5,8650	2.045	12.066,76
18/4/2006	5,8650	-2,25%	5,9520	5,9520	5,8650	4.347	25.786,31
13/4/2006	6,0000	0,00%	5,9230	6,0000	5,9230	2.391	14.300,65
12/4/2006	6,0000	0,00%	5,8930	6,0000	5,8930	2.546	15.239,24
11/4/2006	6,0000	-1,90%	6,0000	6,0000	6,0000	704	4.216,60
10/4/2006	6,1160	-0,94%	6,1160	6,1160	6,1160	4.053	24.709,82
07/4/2006	6,1740	0,00%	6,1740	6,1740	5,8930	3.078	18.822,48
06/4/2006	6,1740	0,95%	5,8930	6,1740	5,8650	4.387	26.642,39
05/4/2006	6,1160	0,96%	5,8360	6,1160	5,8360	5.612	33.613,03
04/4/2006	6,0580	3,29%	5,8650	6,0580	5,8360	12.992	76.439,40
03/4/2006	5,8650	-2,25%	5,8360	6,1160	5,8360	3.434	20.304,01
31/3/2006	6,0000	0,49%	5,8930	6,0580	5,8060	9.893	59.077,59
30/3/2006	5,9710	1,32%	5,8650	6,1740	5,8360	11.154	65.902,82
29/3/2006	5,8930	0,48%	5,8650	5,9710	5,8360	6.566	38.386,90
28/3/2006	5,8650	0,50%	5,8360	5,8650	5,8360	23.127	134.720,67
27/3/2006	5,8360	-0,97%	5,8650	5,8650	5,8360	10.341	60.635,40
24/3/2006	5,8930	-0,51%	5,8930	5,9230	5,8650	9.889	58.432,66
23/3/2006	5,9230	-0,49%	5,9520	6,2900	5,9230	13.731	82.075,52
22/3/2006	5,9520	-2,68%	6,0000	6,0000	5,9520	16.621	99.309,61
21/3/2006	6,1160	0,00%	6,0580	6,1160	6,0000	15.663	93.977,84
20/3/2006	6,1160	0,48%	6,0290	6,1160	6,0290	13.499	81.580,86
17/3/2006	6,0870	0,48%	6,0580	6,1450	6,0580	3.707	22.529,15
16/3/2006	6,0580	-1,42%	6,0580	6,1160	6,0290	5.611	33.936,15
15/3/2006	6,1450	-0,47%	6,0290	6,1740	6,0290	4.082	24.988,80
14/3/2006	6,1740	-0,93%	5,9230	6,1740	5,9230	7.051	42.752,27
13/3/2006	6,2320	0,00%	6,1450	6,2320	6,0580	9.920	60.763,26
10/3/2006	6,2320	-5,85%	6,1740	6,2900	6,1160	4.502	27.800,37
09/3/2006	6,6190	3,94%	6,2320	6,6190	6,2320	10.465	67.743,20
08/3/2006	6,3680	3,14%	6,1450	6,5420	6,1160	8.224	50.786,85
07/3/2006	6,1740	-3,49%	6,3970	6,3970	6,1740	7.294	45.695,48
03/3/2006	6,3970	0,00%	6,2900	6,3970	6,2900	8.024	50.608,52
02/3/2006	6,3970	0,00%	6,3970	6,3970	6,3390	5.684	36.243,96
01/3/2006	6,3970	0,00%	6,3970	6,3970	6,2900	11.413	72.310,06
28/2/2006	6,3970	0,00%	6,3970	6,4840	6,3970	11.709	75.169,24
27/2/2006	6,3970	-1,34%	6,4840	6,4840	6,3970	43.237	278.382,42
24/2/2006	6,4840	-0,89%	6,5420	6,6000	6,4840	13.954	91.003,68
23/2/2006	6,5420	0,00%	6,5420	6,6190	6,5420	17.328	113.617,40
22/2/2006	6,5420	-1,16%	6,6190	6,6190	6,4840	18.506	121.123,54
21/2/2006	6,6190	0,00%	6,6190	6,6480	6,6190	22.998	152.027,60
20/2/2006	6,6190	1,18%	6,5420	6,6480	6,5420	11.700	77.261,24
17/2/2006	6,5420	0,00%	6,3970	6,6000	6,3680	23.877	152.980,90
16/2/2006	6,5420	-1,16%	6,5420	6,7360	6,5420	234.267	1.556.886,98
15/2/2006	6,6190	0,00%	6,6000	6,6190	6,6000	220.330	1.456.219,84
14/2/2006	6,6190	0,00%	6,6190	6,6770	6,6190	22.254	147.396,54
13/2/2006	6,6190	-2,99%	6,6480	6,8520	6,6190	15.079	100.225,76
10/2/2006	6,8230	2,63%	6,6480	6,8810	6,6480	54.576	369.984,10
09/2/2006	6,6480	0,73%	6,5420	6,7360	6,5420	28.355	188.677,82
08/2/2006	6,6000	-0,29%	6,5420	6,6480	6,3970	11.998	78.779,42
07/2/2006	6,6190	1,18%	6,6190	6,7360	6,5420	8.605	56.985,52
06/2/2006	6,5420	0,89%	6,3970	6,6190	6,3970	28.777	188.862,76
03/2/2006	6,4840	-0,89%	6,3970	6,4840	6,2900	3.585	22.931,38
02/2/2006	6,5420	4,01%	6,2900	6,6000	6,2900	6.169	39.924,54
01/2/2006	6,2900	2,84%	6,1160	6,3390	6,1160	8.259	51.493,24
31/1/2006	6,1160	0,00%	6,1160	6,1740	6,1160	21.567	132.074,08
30/1/2006	6,1160	0,00%	6,1160	6,1160	6,0870	12.363	75.339,91
27/1/2006	6,1160	0,00%	6,1160	6,1160	6,1160	4.633	28.228,26
26/1/2006	6,1160	0,00%	6,0870	6,1160	6,0870	6.697	40.821,62
25/1/2006	6,1160	-0,47%	6,1740	6,1740	6,1160	10.227	62.917,06
24/1/2006	6,1450	0,95%	6,1160	6,1740	6,1160	7.328	45.058,09
23/1/2006	6,0870	-0,47%	6,0870	6,1160	6,0580	7.394	44.783,81
20/1/2006	6,1160	0,00%	6,1160	6,1450	6,1160	3.725	22.817,37
19/1/2006	6,1160	0,00%	6,0870	6,1740	6,0580	41.832	253.342,25
18/1/2006	6,1160	0,00%	6,1160	6,1160	6,0580	8.165	49.440,64
17/1/2006	6,1160	-0,47%	6,1450	6,1740	6,1160	8.087	49.579,23
16/1/2006	6,1450	0,47%	6,1160	6,1740	6,1160	5.600	34.518,69
13/1/2006	6,1160	0,00%	6,1160	6,1160	6,1160	4.770	29.038,96
12/1/2006	6,1160	0,00%	6,0870	6,1160	6,0870	4.721	28.791,90
11/1/2006	6,1160	-0,47%	6,1450	6,1740	6,1160	12.652	78.121,33
10/1/2006	6,1450	-0,47%	6,1160	6,1740	6,1160	2.976	18.387,85
09/1/2006	6,1740	0,00%	6,1740	6,2320	6,1450	4.455	27.580,94
05/1/2006	6,1740	0,00%	6,1740	6,2320	6,1740	920	5.710,00
04/1/2006	6,1740	0,00%	6,1740	6,3390	6,1160	2.868	17.768,36
03/1/2006	6,1740	-1,84%	6,1740	6,2320	6,1740	2.358	14.681,34
02/1/2006	6,2900	1,88%	6,3390	6,3390	6,2900	1.327	8.382,40
30/12/2005	6,1740	0,95%	6,1160	6,1740	6,1160	5.143	31.615,27
29/12/2005	6,1160	2,76%	6,0000	6,1160	5,9710	972.584	5.686.138,39
28/12/2005	5,9520	0,49%	5,9520	6,0000	5,9230	108.806	647.217,04
27/12/2005	5,9230	-0,49%	5,9230	5,9520	5,8930	111.078	658.491,38
23/12/2005	5,9520	1,00%	5,9230	5,9520	5,8930	4.866	28.836,36
22/12/2005	5,8930	0,00%	5,8650	5,8930	5,8650	488.693	2.856.887,00
21/12/2005	5,8930	0,00%	5,8930	5,8930	5,8650	6.697	39.542,88
20/12/2005	5,8930	-0,51%	5,8930	5,9230	5,8930	6.357	37.615,83
19/12/2005	5,9230	0,99%	5,8360	5,9520	5,8360	3.900	23.012,97
16/12/2005	5,8650	0,50%	5,8360	5,8930	5,8360	7.236	42.583,47
15/12/2005	5,8360	0,00%	5,8360	5,8360	5,8360	6.875	40.215,93
14/12/2005	5,8360	0,00%	5,8360	5,8360	5,8360	2.951.878	17.194.340,96
13/12/2005	5,8360	0,00%	5,8360	5,8360	5,8360	4.388	25.574,03
12/12/2005	5,8360	0,00%	5,8360	5,8360	5,8060	6.609	38.611,65
09/12/2005	5,8360	-0,49%	5,8360	5,8360	5,8360	15.288	89.551,32
08/12/2005	5,8650	0,50%	5,8360	5,8650	5,8360	8.662	50.684,52
07/12/2005	5,8360	0,00%	5,8360	5,8360	5,8360	4.859	28.374,27
06/12/2005	5,8360	0,00%	5,8360	5,8360	5,8360	4.339	25.343,42
05/12/2005	5,8360	0,00%	5,8360	5,8360	5,8360	4.439	25.876,80
02/12/2005	5,8360	0,00%	5,8360	5,8360	5,8060	9.535	55.536,37
01/12/2005	5,8360	0,52%	5,8060	5,8360	5,8060	6.614	38.498,65
30/11/2005	5,8060	-0,51%	5,8360	5,8360	5,8060	5.181	30.171,00
29/11/2005	5,8360	0,00%	5,8360	5,8360	5,8360	4.528	26.372,64
28/11/2005	5,8360	0,00%	5,8360	5,8360	5,8060	20.149	117.358,58
25/11/2005	5,8360	0,00%	5,8060	5,8360	5,8060	14.949	87.013,91
24/11/2005	5,8360	0,00%	5,8060	5,8360	5,8060	12.240	71.238,01
23/11/2005	5,8360	0,00%	5,8060	5,8360	5,8060	2.874	16.721,78
22/11/2005	5,8360	0,52%	5,8060	5,8360	5,7770	7.485	43.520,26
21/11/2005	5,8060	0,00%	5,8060	5,8060	5,7770	6.116	35.484,24
18/11/2005	5,8060	0,00%	5,8060	5,8360	5,7770	3.733	21.681,18
17/11/2005	5,8060	0,50%	5,8060	5,8060	5,8060	2.389	13.869,68
16/11/2005	5,7770	-0,50%	5,8060	5,8060	5,7770	8.778	50.912,06
15/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	2.800	16.281,59
14/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	7.775	45.130,53
11/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	4.028	23.381,68
10/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	5.810	33.722,17
09/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	7.128	41.454,55
08/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	4.197	24.397,50
07/11/2005	5,8060	0,00%	5,7770	5,8360	5,7770	4.259	24.769,97
04/11/2005	5,8060	0,00%	5,8060	5,8360	5,7770	8.276	48.028,62
03/11/2005	5,8060	0,00%	5,8060	5,8360	5,8060	3.342	19.432,53
02/11/2005	5,8060	-0,51%	5,8060	5,8360	5,8060	3.318	19.273,11
01/11/2005	5,8360	0,52%	5,8060	5,8360	5,8060	2.475	14.369,88
31/10/2005	5,8060	0,00%	5,8360	5,8360	5,8060	3.833	22.257,63
27/10/2005	5,8060	0,00%	5,8060	5,8360	5,7770	9.081	52.742,78
26/10/2005	5,8060	0,50%	5,7770	5,8360	5,7770	7.609	44.290,23
25/10/2005	5,7770	0,00%	5,8060	5,8060	5,7770	8.103	47.008,20
24/10/2005	5,7770	-0,50%	5,8060	5,8060	5,7770	11.227	65.087,56
21/10/2005	5,8060	0,00%	5,8360	5,8360	5,8060	5.168	30.006,75
20/10/2005	5,8060	0,50%	5,8060	5,8060	5,7770	8.108	47.033,28
19/10/2005	5,7770	0,00%	5,7770	5,8060	5,7770	151.724	877.566,62
18/10/2005	5,7770	0,00%	5,8060	5,8060	5,7770	4.222	24.481,95
17/10/2005	5,7770	0,00%	5,7770	5,8060	5,7770	8.102	46.918,70
14/10/2005	5,7770	-0,50%	5,8060	5,8060	5,7770	6.816	39.481,99
13/10/2005	5,8060	0,50%	5,7770	5,8060	5,7770	3.798	22.032,56
12/10/2005	5,7770	0,00%	5,8060	5,8060	5,7770	7.464	43.235,81
11/10/2005	5,7770	0,00%	5,7770	5,8060	5,7770	6.288	36.440,45
10/10/2005	5,7770	-0,50%	5,7770	5,8060	5,7770	5.739	33.261,63
07/10/2005	5,8060	0,50%	5,8930	5,8930	5,8060	5.737	33.307,54
06/10/2005	5,7770	-0,50%	5,8060	5,9230	5,7770	9.559	55.544,41
05/10/2005	5,8060	0,50%	5,7770	5,8060	5,7770	10.959	63.411,90
04/10/2005	5,7770	2,92%	5,6130	5,8930	5,6130	7.175	41.095,23
03/10/2005	5,6130	-0,51%	5,5840	5,6420	5,5840	865	4.843,38
30/9/2005	5,6420	0,52%	5,6130	5,6420	5,6130	1.970	11.060,23
29/9/2005	5,6130	0,00%	5,6420	5,6420	5,6130	3.064	17.196,14
28/9/2005	5,6130	-0,51%	5,6130	5,6420	5,5840	11.049	61.860,35
27/9/2005	5,6420	0,00%	5,6130	5,6420	5,6130	8.277	46.444,68
26/9/2005	5,6420	0,52%	5,6130	5,6420	5,6130	11.291	63.244,84
23/9/2005	5,6130	0,00%	5,6130	5,6610	5,6130	3.441	19.275,12
22/9/2005	5,6130	0,00%	5,6130	5,6420	5,6130	5.944	33.271,32
21/9/2005	5,6130	0,00%	5,6130	5,6130	5,6130	4.345	24.325,28
20/9/2005	5,6130	0,00%	5,6420	5,6420	5,6130	3.942	22.128,41
19/9/2005	5,6130	0,00%	5,6130	5,6420	5,6130	3.480	19.495,54
16/9/2005	5,6130	-0,51%	5,6130	5,6420	5,6130	7.088	39.674,57
15/9/2005	5,6420	0,00%	5,6130	5,6420	5,6130	11.012	61.866,27
14/9/2005	5,6420	1,04%	5,5840	5,6420	5,5840	15.941	89.291,56
13/9/2005	5,5840	-0,52%	5,6130	5,6420	5,5550	9.678	54.150,76
12/9/2005	5,6130	0,00%	5,5840	5,6420	5,5840	6.403	35.835,75
09/9/2005	5,6130	0,52%	5,3520	5,6130	5,3230	2.931	16.333,98
08/9/2005	5,5840	0,00%	5,5840	5,5840	5,5550	2.049	11.425,49
07/9/2005	5,5840	0,00%	5,5840	5,5840	5,5840	441	2.462,24
06/9/2005	5,5840	-0,52%	5,5840	5,5840	5,5840	1.392	7.756,84
05/9/2005	5,6130	0,52%	5,5840	5,6130	5,5840	8.491	47.466,80
02/9/2005	5,5840	0,00%	5,5840	5,5840	5,5840	4.891	27.273,64
01/9/2005	5,5840	0,00%	5,5840	5,5840	5,5840	3.624	20.213,37
31/8/2005	5,5840	0,52%	5,5840	5,6130	5,5840	10.417	58.104,78
30/8/2005	5,5550	0,00%	5,5840	5,5840	5,5550	1.499	8.327,74
29/8/2005	5,5550	0,00%	5,5260	5,5550	5,5260	12.861	71.324,74
26/8/2005	5,5550	0,00%	6,0870	6,0870	5,5260	1.494	8.302,75
25/8/2005	5,5550	0,00%	5,5550	5,5550	5,5260	2.548	14.154,02
24/8/2005	5,5550	0,00%	5,5260	5,5840	5,4970	5.028	27.902,21
23/8/2005	5,5550	0,00%	5,5260	5,5840	5,5260	1.615	8.974,01
22/8/2005	5,5550	-0,52%	5,5550	5,5550	5,5550	1.442	8.003,93
19/8/2005	5,5840	1,05%	5,5840	5,5840	5,5550	1.520	8.462,84
18/8/2005	5,5260	0,00%	5,4970	5,5260	5,4970	3.538	19.561,68
17/8/2005	5,5260	0,53%	5,4970	5,5260	5,4970	1.821	10.046,80
16/8/2005	5,4970	-0,52%	5,3230	5,4970	5,3230	3.589	19.507,24
12/8/2005	5,5260	-0,52%	5,5260	5,5260	5,5260	1.364	7.548,16
11/8/2005	5,5550	-0,52%	5,5260	5,5550	5,5260	2.284	12.633,08
10/8/2005	5,5840	0,52%	5,5260	5,5840	5,4970	3.741	20.752,91
09/8/2005	5,5550	0,00%	5,5550	5,5840	5,5550	1.798	10.000,55
08/8/2005	5,5550	0,00%	5,6420	5,6420	5,5550	1.332	7.399,26
05/8/2005	5,5550	0,00%	5,5550	5,5550	5,4970	2.703	14.991,61
04/8/2005	5,5550	-1,54%	5,5260	5,5550	5,5260	1.052	5.825,61
03/8/2005	5,6420	0,00%	5,6420	5,7480	5,6420	9.211	52.516,33
02/8/2005	5,6420	-0,34%	5,6420	5,6610	5,5840	32.860	184.725,05
01/8/2005	5,6610	-2,01%	5,6900	5,7770	5,6420	1.369.593	7.440.589,15
29/7/2005	5,7770	0,50%	5,6900	5,7770	5,6610	8.328	47.864,84
28/7/2005	5,7480	1,54%	5,6420	5,7480	5,6420	5.994	33.991,82
27/7/2005	5,6610	1,38%	5,6420	5,6900	5,6420	9.252	52.408,85
26/7/2005	5,5840	1,58%	5,5260	5,5840	5,4970	7.482	41.436,12
25/7/2005	5,4970	-1,04%	5,4970	5,5260	5,4970	5.235	28.835,86
22/7/2005	5,5550	-0,52%	5,5550	5,5550	5,4970	3.958	21.956,92
21/7/2005	5,5840	2,12%	5,4680	5,6130	5,4100	10.749	58.901,61
20/7/2005	5,4680	0,00%	5,4390	5,4680	5,4100	4.469	24.387,09
19/7/2005	5,4680	1,07%	5,4100	5,4680	5,3810	9.681	52.484,08
18/7/2005	5,4100	1,08%	5,3810	5,4100	5,3230	6.985	37.539,83
15/7/2005	5,3520	0,00%	5,3520	5,3520	5,3520	642	3.430,90
14/7/2005	5,3520	-1,07%	5,4100	5,4100	5,3520	6.581	35.518,02
13/7/2005	5,4100	1,08%	5,3520	5,4100	5,3520	7.012	37.828,01
12/7/2005	5,3520	0,54%	5,3230	5,3520	5,2160	8.125	43.077,67
11/7/2005	5,3230	0,00%	5,3230	5,3230	5,2450	6.066	32.183,33
08/7/2005	5,3230	0,00%	5,3230	5,3230	5,2740	11.784	62.535,29
07/7/2005	5,3230	0,00%	5,3030	5,3230	5,3030	6.209	33.064,60
06/7/2005	5,3230	0,00%	5,3230	5,3230	5,3230	3.414	18.119,53
05/7/2005	5,3230	0,00%	5,2740	5,3230	5,2740	2.565	13.597,36
04/7/2005	5,3230	0,00%	5,1870	5,3520	5,1870	38.433	204.744,94
01/7/2005	5,3230	0,00%	5,1870	5,3230	5,1870	5.112	27.154,94
30/6/2005	5,3230	0,00%	5,3230	5,3230	5,3230	2.432	12.904,32
29/6/2005	5,3230	0,00%	5,3230	5,3230	5,2740	4.856	25.731,59
28/6/2005	5,3230	0,00%	5,3230	5,3230	5,3230	2.670	14.174,40
27/6/2005	5,3230	0,00%	5,2160	5,3520	5,2160	4.705	25.061,38
24/6/2005	5,3230	0,00%	5,3230	5,3230	5,3230	5.599	29.833,38
23/6/2005	5,3230	-0,54%	5,3230	5,3810	5,3230	4.672	24.955,30
22/6/2005	5,3520	0,54%	5,3230	5,3810	5,3230	8.637	46.118,06
21/6/2005	5,3230	-0,54%	5,3520	5,3520	5,2450	10.642	56.748,25
17/6/2005	5,3520	-0,54%	5,3810	5,4100	5,2160	15.875	85.253,58
16/6/2005	5,3810	0,00%	5,3810	5,3810	5,3810	3.097	16.623,00
15/6/2005	5,3810	0,00%	5,3520	5,3810	5,3230	3.058	16.399,16
14/6/2005	5,3810	0,00%	5,3810	5,3810	5,1580	2.483	13.233,01
13/6/2005	5,3810	0,00%	5,3810	5,3810	5,3230	2.135	11.441,32
10/6/2005	5,3810	0,00%	5,3810	5,3810	5,3230	1.730	9.252,24
09/6/2005	5,3810	0,00%	5,3810	5,4390	5,3520	15.944	86.032,58
08/6/2005	5,3810	0,00%	5,3810	5,3810	5,3520	5.872	31.530,15
07/6/2005	5,3810	0,54%	5,3030	5,3810	5,3030	3.635	19.430,85
06/6/2005	5,3520	0,54%	5,1000	5,3810	5,1000	4.444	23.655,58
03/6/2005	5,3230	0,38%	5,2450	5,3230	5,2450	2.042	10.730,41
02/6/2005	5,3030	-0,38%	5,3230	5,3230	5,2740	3.616	19.090,59
01/6/2005	5,3230	0,00%	5,3230	5,3810	5,3230	2.345	12.492,49
31/5/2005	5,3230	0,38%	5,3030	5,4680	5,3030	53.685	293.101,47
30/5/2005	5,3030	0,00%	5,3030	5,3030	5,3030	1.630	8.612,77
27/5/2005	5,3030	0,00%	5,1000	5,3230	5,1000	2.541	13.258,99
26/5/2005	5,3030	1,11%	5,1580	5,3030	5,1580	6.358	33.390,25
25/5/2005	5,2450	0,00%	5,1580	5,2740	5,1580	2.792	14.628,32
24/5/2005	5,2450	1,69%	5,1290	5,2450	5,1290	4.067	20.815,05
23/5/2005	5,1580	0,57%	5,0710	5,1580	5,0710	9.509	48.649,19
20/5/2005	5,1290	0,57%	5,1290	5,1290	5,1290	5.119	26.117,12
19/5/2005	5,1000	0,00%	5,1000	5,1290	5,0130	6.079	30.891,22
18/5/2005	5,1000	-0,57%	5,1290	5,1580	5,1000	3.827	19.558,11
17/5/2005	5,1290	0,00%	5,0130	5,1580	4,9940	5.309	27.053,91
16/5/2005	5,1290	0,57%	4,8770	5,1870	4,8770	7.731	39.346,00
13/5/2005	5,1000	0,57%	5,1000	5,1000	5,1000	4.343	22.071,40
12/5/2005	5,0710	0,00%	5,0710	5,1000	5,0710	5.266	26.650,06
11/5/2005	5,0710	-1,13%	5,0710	5,0710	5,0710	3.040	15.379,82
10/5/2005	5,1290	0,00%	5,0420	5,1290	5,0420	424	2.151,34
09/5/2005	5,1290	0,00%	5,0710	5,2740	5,0710	4.692	24.237,24
06/5/2005	5,1290	1,14%	5,0710	5,1580	5,0710	4.023	20.411,95
05/5/2005	5,0710	-1,13%	5,0420	5,0710	5,0420	1.800	9.083,00
04/5/2005	5,1290	-0,56%	5,0710	5,1290	5,0420	1.404	7.095,42
03/5/2005	5,1580	0,00%	5,1580	5,1580	5,0710	2.134	10.814,54
28/4/2005	5,1580	0,00%	5,1000	5,1580	5,0710	474	2.401,98
27/4/2005	5,1580	0,00%	5,1580	5,1580	5,1580		,00
26/4/2005	5,1580	-0,56%	5,1580	5,1580	5,1580	1.411	7.256,26
25/4/2005	5,1870	0,56%	5,0420	5,3520	5,0420	117.334	623.455,22
22/4/2005	5,1580	0,00%	5,0130	5,1580	5,0130	4.849	24.943,69
21/4/2005	5,1580	0,00%	4,9940	5,1580	4,9940	2.906	14.921,00
20/4/2005	5,1580	0,00%	5,1580	5,1580	5,1580	3.573	18.451,35
19/4/2005	5,1580	-1,11%	5,1290	5,1580	5,1290	1.983	10.237,46
18/4/2005	5,2160	-3,59%	5,2740	5,3230	5,2160	2.223	11.646,92
15/4/2005	5,4100	-0,53%	5,3030	5,4100	5,2160	61.801	333.288,06
14/4/2005	5,4390	1,63%	5,2740	5,4390	5,1580	55.440	300.726,04
13/4/2005	5,3520	-1,07%	5,3030	5,4680	5,2740	54.705	297.706,31
12/4/2005	5,4100	2,02%	5,1580	5,4100	5,1580	2.911	15.339,72
11/4/2005	5,3030	-1,98%	5,3030	5,3520	5,3030	1.644	8.736,29
08/4/2005	5,4100	0,54%	5,2740	5,4100	5,2740	34.508	186.213,70
07/4/2005	5,3810	-1,59%	5,3230	5,4680	5,3030	10.151	54.684,17
06/4/2005	5,4680	2,72%	5,2740	5,4680	5,2740	98.336	528.076,71
05/4/2005	5,3230	0,00%	5,3030	5,3230	5,2450	159.321	842.114,84

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1200	6,53 %	0,1300	81.543
ΕΛΙΝ	2,5300	4,55 %	0,1100	980.202
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	190.459
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΜΙΝ	0,6460	3,86 %	0,0240	101
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΒΕ	5,4500	1,87 %	0,1000	746
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001
ΤΡΑΣΤΟΡ	1,2400	1,64 %	0,0200	350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,3300	-3,62 %	-0,0500	2.619
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
DIMAND	9,4400	-3,28 %	-0,3200	12.062
TITC	39,0000	-2,74 %	-1,1000	62.223
ΚΟΥΕΣ	7,1700	-2,71 %	-0,2000	55.037
ΦΡΙΓΟ	0,5100	-2,67 %	-0,0140	86.429
ΛΟΥΛΗ	3,4800	-2,52 %	-0,0900	6.740
ΕΚΤΕΡ	3,0900	-2,52 %	-0,0800	79.220
ΕΥΔΑΠ	6,9100	-2,40 %	-0,1700	75.315
CREDIA	1,4680	-2,39 %	-0,0360	356.781

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8540	-1,81 %	-0,1260	17.686.236
ΔΕΗ	15,1100	0,20 %	0,0300	11.673.957
ΕΤΕ	12,7850	-1,20 %	-0,1550	10.636.359
ΕΥΡΩΒ	3,3340	-2,14 %	-0,0730	8.919.100
CENER	14,3800	1,27 %	0,1800	6.956.550
ΑΛΦΑ	3,4780	-0,20 %	-0,0070	6.647.521
MTLN	42,4200	-1,35 %	-0,5800	6.550.669
ΟΠΑΠ	18,2100	-1,35 %	-0,2500	6.399.055
ΜΟΗ	26,1400	-1,73 %	-0,4600	5.932.247
ΜΠΕΛΑ	27,5800	0,95 %	0,2600	5.053.576

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1280	-0,53 %	3.267.702	3,70εκ.
ΕΥΡΩΒ	3,3340	-2,14 %	2.653.323	8,92εκ.
ΠΕΙΡ	6,8540	-1,81 %	2.540.721	17,69εκ.
ΑΛΦΑ	3,4780	-0,20 %	1.904.704	6,65εκ.
ΕΛΙΝ	2,5300	4,55 %	980.202	2,90εκ.
ΕΤΕ	12,7850	-1,20 %	830.956	10,64εκ.
ΔΕΗ	15,1100	0,20 %	771.874	11,67εκ.
BOCHGR	8,1200	-0,73 %	616.780	5,03εκ.
CENER	14,3800	1,27 %	486.165	6,96εκ.
ΛΑΒΙ	0,8100	-0,61 %	390.459	317,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5300	4,55 %	980.202	4,11 %
ΒΙΟΣΚ	3,1900	4,25 %	190.459	1,11 %
ΕΧΑΕ	6,2100	-1,27 %	267.957	0,44 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
EIS	1,7200	-1,49 %	53.690	0,35 %
ΓΕΒΚΑ	2,1200	6,53 %	81.543	0,34 %
ΕΚΤΕΡ	3,0900	-2,52 %	79.220	0,29 %
ΕΛΤΟΝ	2,0300	1,00 %	68.413	0,26 %
ΛΑΒΙ	0,8100	-0,61 %	390.459	0,23 %
CENER	14,3800	1,27 %	486.165	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.571	8,21 %
ΦΡΙΓΟ	0,5100	-2,67 %	86.429	7,63 %
ΓΕΒΚΑ	2,1200	6,53 %	81.543	7,54 %
ΕΛΤΟΝ	2,0300	1,00 %	68.413	6,47 %
ΣΙΔΜΑ	1,4900	-0,67 %	2.280	6,33 %
ΕΥΑΠΣ	3,7200	0,54 %	72.013	6,22 %
ΕΛΙΝ	2,5300	4,55 %	980.202	6,20 %
ΕΛΒΕ	5,4500	1,87 %	746	5,61 %
DIMAND	9,4400	-3,28 %	12.062	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%