Συνεχης ενημερωση

ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)

5,4800 €

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
26/7/2006	6,4900	1,41%	6,5800	6,5800	6,4000	10.435	67.443,96
25/7/2006	6,4000	0,31%	6,3800	6,5300	6,3800	4.136	26.753,20
24/7/2006	6,3800	0,31%	6,3600	6,5100	6,3600	9.077	58.279,28
21/7/2006	6,3600	-2,30%	6,4000	6,4400	6,3300	6.860	43.737,92
20/7/2006	6,5100	2,84%	6,3300	6,5100	6,3300	17.864	115.348,12
19/7/2006	6,3300	-2,16%	6,4000	6,5100	6,2900	17.841	113.683,58
18/7/2006	6,4700	1,73%	6,2400	6,6000	6,2400	12.483	79.384,60
17/7/2006	6,3600	-4,93%	6,6200	6,6200	6,3600	8.496	54.806,52
14/7/2006	6,6900	-0,74%	6,5100	6,7400	6,4900	10.362	68.251,26
13/7/2006	6,7400	-2,60%	6,7600	6,7800	6,6700	15.721	105.665,46
12/7/2006	6,9200	1,32%	6,8300	7,0100	6,8300	4.936	33.980,20
11/7/2006	6,8300	-1,59%	6,8000	6,9600	6,8000	8.493	58.320,00
10/7/2006	6,9400	-1,28%	6,8900	7,0500	6,8500	2.638	18.191,56
07/7/2006	7,0300	1,01%	6,9600	7,1000	6,8700	12.362	86.329,48
06/7/2006	6,9600	0,58%	6,9200	6,9600	6,8700	11.751	81.297,04
05/7/2006	6,9200	1,32%	6,7600	6,9400	6,7400	42.902	291.939,66
04/7/2006	6,8300	-1,87%	6,8000	6,9200	6,7600	17.511	119.348,88
03/7/2006	6,9600	0,00%	6,8500	6,9600	6,7800	12.521	85.814,64
30/6/2006	6,9600	0,29%	7,0100	7,1600	6,9600	14.081	99.036,90
29/6/2006	6,9400	1,31%	6,8300	6,9800	6,8300	14.017	96.500,06
28/6/2006	6,8500	-1,30%	6,7600	6,8900	6,6900	15.907	107.707,64
27/6/2006	6,9400	0,00%	6,9400	7,0700	6,8000	10.435	71.993,76
26/6/2006	6,9400	-1,00%	7,0100	7,3000	6,8700	4.590	32.472,54
23/6/2006	7,0100	-6,03%	7,4600	7,5200	7,0100	9.931	71.753,70
22/6/2006	7,4600	7,18%	7,0300	7,5200	7,0300	59.379	432.708,22
21/6/2006	6,9600	1,02%	6,8900	7,0700	6,6200	35.115	243.031,72
20/6/2006	6,8900	2,68%	6,6200	6,9200	6,5300	27.336	181.590,48
19/6/2006	6,7100	5,50%	6,4200	6,7100	6,2900	34.483	224.218,74
16/6/2006	6,3600	-0,93%	6,7800	6,7800	6,2000	32.745	212.195,80
15/6/2006	6,4200	9,18%	6,0600	6,4700	6,0600	26.183	164.076,76
14/6/2006	5,8800	-2,97%	6,4900	6,4900	5,8800	49.697	298.634,84
13/6/2006	6,0600	-6,91%	6,4700	6,4700	5,9500	67.688	415.346,40
09/6/2006	6,5100	0,00%	6,8500	6,8700	6,4400	47.200	315.853,24
08/6/2006	6,5100	-3,41%	6,5300	6,7400	6,2900	36.361	241.250,30
07/6/2006	6,7400	-1,61%	6,7600	6,8900	6,5100	33.675	227.608,28
06/6/2006	6,8500	-1,30%	6,7600	6,9200	6,7100	41.575	283.993,44
05/6/2006	6,9400	-4,28%	7,2500	7,2500	6,9400	50.482	354.742,74
02/6/2006	7,2500	0,00%	7,4800	7,6600	7,1600	65.296	480.189,70
01/6/2006	7,2500	6,93%	6,7800	7,4600	6,7800	129.554	939.534,74
31/5/2006	6,7800	0,00%	6,5600	6,8500	6,5600	73.955	501.198,28
30/5/2006	6,7800	-4,51%	7,0100	7,0300	6,7800	56.467	391.559,96
29/5/2006	7,1000	0,42%	7,0700	7,1600	6,8300	33.247	233.966,12
26/5/2006	7,0700	4,28%	6,7800	7,1600	6,7800	25.381	179.036,14
25/5/2006	6,7800	1,04%	6,5600	6,8900	6,5600	13.147	88.462,08
24/5/2006	6,7100	-4,55%	7,0300	7,1600	6,6200	33.586	230.058,28
23/5/2006	7,0300	3,99%	6,5300	7,2100	6,3600	77.098	521.324,20
22/5/2006	6,7600	-9,87%	7,5000	7,5000	6,7600	54.822	386.153,90
19/5/2006	7,5000	-1,83%	7,6100	8,0200	7,5000	45.417	349.243,18
18/5/2006	7,6400	-2,55%	7,8600	7,8600	7,4800	39.829	307.148,98
17/5/2006	7,8400	-4,39%	8,2900	8,2900	7,8400	28.562	229.964,94
16/5/2006	8,2000	0,61%	8,0400	8,2600	8,0400	13.564	110.127,12
15/5/2006	8,1500	-3,78%	8,3100	8,3500	8,1500	17.975	148.298,12
12/5/2006	8,4700	1,44%	8,3500	8,5100	8,3100	19.093	160.131,60
11/5/2006	8,3500	-2,68%	8,5800	8,5800	8,3500	27.589	233.882,90
10/5/2006	8,5800	-1,04%	8,6500	8,7400	8,5600	25.661	222.121,76
09/5/2006	8,6700	-0,23%	8,6200	8,7600	8,6200	19.328	167.984,42
08/5/2006	8,6900	0,23%	8,8700	8,8700	8,5800	33.700	292.776,14
05/5/2006	8,6700	-1,03%	8,7400	8,7800	8,6200	22.478	195.379,70
04/5/2006	8,7600	0,81%	8,6500	8,8900	8,6500	21.138	186.275,54
03/5/2006	8,6900	1,05%	8,6000	8,7600	8,5600	22.063	191.117,02
02/5/2006	8,6000	-1,83%	8,6700	8,9200	8,6000	20.644	179.996,26
28/4/2006	8,7600	-2,23%	8,9600	8,9600	8,6500	33.115	290.182,10
27/4/2006	8,9600	0,00%	8,8700	9,2700	8,8700	68.463	623.507,34
26/4/2006	8,9600	3,11%	8,7100	9,0000	8,5300	33.449	297.203,78
25/4/2006	8,6900	-3,77%	8,8000	8,8700	8,5800	27.078	235.651,38
20/4/2006	9,0300	2,03%	8,7600	9,0700	8,7600	32.229	288.181,30
19/4/2006	8,8500	0,00%	8,8900	8,9600	8,8000	19.002	168.839,46
18/4/2006	8,8500	1,61%	8,7600	8,8700	8,5800	23.260	203.969,78
13/4/2006	8,7100	-0,57%	8,7800	8,8700	8,6900	22.672	198.885,48
12/4/2006	8,7600	1,86%	8,6000	8,8300	8,5600	62.286	544.112,48
11/4/2006	8,6000	0,23%	8,5800	8,7400	8,5600	44.151	381.882,54
10/4/2006	8,5800	-1,04%	8,6700	8,6900	8,5800	23.186	199.935,46
07/4/2006	8,6700	0,81%	8,7100	8,7100	8,5300	34.478	296.968,26
06/4/2006	8,6000	1,06%	8,4900	8,7800	8,4900	55.468	480.306,62
05/4/2006	8,5100	-0,82%	8,4000	8,6700	8,4000	25.385	218.226,74
04/4/2006	8,5800	-2,05%	8,7600	8,9200	8,5100	21.224	186.196,26
03/4/2006	8,7600	3,42%	8,4400	8,7600	8,4400	34.191	296.960,02
31/3/2006	8,4700	3,67%	8,1700	8,6700	8,1100	45.314	385.855,50
30/3/2006	8,1700	0,25%	8,4000	8,4000	8,1700	11.863	97.807,16
29/3/2006	8,1500	-1,69%	8,2600	8,3800	8,1500	10.942	90.522,08
28/3/2006	8,2900	-1,54%	8,4200	8,4900	8,1500	35.012	290.378,28
27/3/2006	8,4200	0,24%	8,4000	8,6500	8,4000	26.742	228.175,48
24/3/2006	8,4000	12,00%	8,4200	8,5100	8,3100	11.907	99.917,14
23/3/2006	7,5000	2,74%	7,2800	7,5000	7,2800	19.680	,00
22/3/2006	7,3000	-2,14%	7,3400	7,4000	7,2800	19.690	,00
21/3/2006	7,4600	-1,84%	7,6400	7,6400	7,4200	26.458	,00
20/3/2006	7,6000	5,56%	7,2000	7,6000	7,2000	57.455	,00
17/3/2006	7,2000	-1,37%	7,3000	7,4000	7,1800	34.292	,00
16/3/2006	7,3000	1,67%	7,1800	7,3600	7,1600	21.711	,00
15/3/2006	7,1800	0,84%	7,1000	7,3200	7,1000	17.785	,00
14/3/2006	7,1200	-3,26%	7,2200	7,3400	7,1200	26.134	,00
13/3/2006	7,3600	2,51%	7,1800	7,4400	7,1800	28.607	,00
10/3/2006	7,1800	-0,83%	7,2400	7,3800	7,1600	23.828	,00
09/3/2006	7,2400	3,43%	7,1600	7,3400	7,1000	56.284	,00
08/3/2006	7,0000	6,38%	6,5800	7,0000	6,4600	126.153	,00
07/3/2006	6,5800	-7,32%	7,0200	7,2000	6,4600	144.683	,00
03/3/2006	7,1000	-2,47%	7,2800	7,4600	7,0400	114.049	,00
02/3/2006	7,2800	-5,94%	7,7400	7,7400	7,2800	121.633	,00
01/3/2006	7,7400	-3,01%	7,9800	8,0400	7,7200	31.515	,00
28/2/2006	7,9800	-0,75%	8,0400	8,1400	7,9400	30.262	,00
27/2/2006	8,0400	-2,66%	8,2000	8,3200	8,0200	75.902	,00
24/2/2006	8,2600	-1,20%	8,3600	8,4600	8,2200	55.194	,00
23/2/2006	8,3600	-0,95%	8,3400	8,5800	8,3400	85.634	,00
22/2/2006	8,4400	-2,09%	8,6200	8,7400	8,4400	56.737	,00
21/2/2006	8,6200	1,65%	8,5400	8,7200	8,5400	81.036	,00
20/2/2006	8,4800	-7,42%	8,0400	8,6000	8,0400	88.779	,00
17/2/2006	9,1600	2,46%	8,8700	9,1800	8,8700	41.452	377.795,34
16/2/2006	8,9400	-0,22%	8,9600	9,0300	8,8500	44.931	401.895,00
15/2/2006	8,9600	-1,43%	9,0500	9,3000	8,8900	55.775	506.416,66
14/2/2006	9,0900	1,00%	9,0000	9,2300	8,8900	60.008	545.787,86
13/2/2006	9,0000	-3,43%	9,3400	9,4500	9,0000	50.495	464.454,38
10/2/2006	9,3200	-1,89%	9,4300	9,5200	9,3200	54.800	514.545,86
09/2/2006	9,5000	3,15%	9,2500	9,5200	9,2100	172.967	1.633.417,74
08/2/2006	9,2100	0,55%	9,0300	9,2700	9,0300	94.828	869.519,42
07/2/2006	9,1600	2,00%	8,9800	9,2300	8,9600	149.354	1.356.827,72
06/2/2006	8,9800	5,28%	8,5600	9,0500	8,5600	152.672	1.365.106,68
03/2/2006	8,5300	0,24%	8,5300	8,7600	8,5100	78.001	676.398,34
02/2/2006	8,5100	2,16%	8,3500	8,6000	8,3300	86.603	736.607,10
01/2/2006	8,3300	0,24%	8,3100	8,4900	8,2600	42.662	355.572,14
31/1/2006	8,3100	-1,31%	8,2400	8,5800	8,2400	68.946	580.454,88
30/1/2006	8,4200	-0,59%	8,3300	8,5100	8,3300	22.837	192.478,04
27/1/2006	8,4700	-0,24%	8,4900	8,6000	8,2900	49.253	417.425,04
26/1/2006	8,4900	-0,47%	8,5300	8,6000	8,4200	47.112	401.761,16
25/1/2006	8,5300	-1,39%	8,6700	8,8900	8,5300	76.272	661.351,50
24/1/2006	8,6500	4,09%	8,2400	8,7800	8,2400	140.884	1.218.099,60
23/1/2006	8,3100	-1,31%	8,4200	8,4200	8,2000	52.183	432.899,80
20/1/2006	8,4200	-0,24%	8,4400	8,6000	8,3500	68.894	581.572,46
19/1/2006	8,4400	2,18%	8,3100	8,6000	8,2900	133.592	1.119.963,98
18/1/2006	8,2600	10,72%	8,2200	8,3100	8,1300	101.220	834.237,96
17/1/2006	7,4600	1,91%	7,3200	7,6600	7,2200	145.163	,00
16/1/2006	7,3200	-1,08%	7,4000	7,5400	7,3200	66.200	,00
13/1/2006	7,4000	0,00%	7,3000	7,4400	7,2200	38.508	,00
12/1/2006	7,4000	1,09%	7,3800	7,4800	7,2200	41.602	,00
11/1/2006	7,3200	1,95%	7,2000	7,4600	7,2000	160.429	,00
10/1/2006	7,1800	1,13%	6,9800	7,2800	6,9200	53.305	,00
09/1/2006	7,1000	-1,11%	7,4600	7,4600	7,0600	77.534	,00
05/1/2006	7,1800	-0,28%	7,3000	7,4000	7,1400	48.918	,00
04/1/2006	7,2000	-1,91%	7,3400	7,5000	7,2000	51.566	,00
03/1/2006	7,3400	1,66%	7,2200	7,5800	7,2200	131.025	,00
02/1/2006	7,2200	6,80%	6,6800	7,2400	6,6800	87.769	,00
30/12/2005	6,7600	-1,46%	6,9000	6,9000	6,7600	32.493	,00
29/12/2005	6,8600	0,59%	6,8200	6,9600	6,8200	54.797	,00
28/12/2005	6,8200	1,79%	6,6800	6,9400	6,6800	89.951	,00
27/12/2005	6,7000	5,02%	6,3800	6,7000	6,3800	57.831	,00
23/12/2005	6,3800	-0,93%	6,5000	6,5000	6,3400	23.106	,00
22/12/2005	6,4400	-1,23%	6,5200	6,6600	6,4200	16.590	,00
21/12/2005	6,5200	0,00%	6,5200	6,6400	6,4600	21.477	,00
20/12/2005	6,5200	-0,31%	6,5800	6,5800	6,4800	15.508	,00
19/12/2005	6,5400	-0,91%	6,8000	6,8000	6,5000	33.894	,00
16/12/2005	6,6000	2,17%	6,4600	6,6800	6,4400	94.604	,00
15/12/2005	6,4600	2,54%	6,3400	6,4800	6,3400	43.363	,00
14/12/2005	6,3000	-11,27%	6,3200	6,3600	6,2800	21.518	,00
13/12/2005	7,1000	-1,25%	7,1400	7,2300	7,0500	28.679	205.361,06
12/12/2005	7,1900	0,98%	7,1200	7,2800	7,1200	50.767	365.510,86
09/12/2005	7,1200	4,71%	6,8000	7,3000	6,8000	81.899	582.761,50
08/12/2005	6,8000	-1,73%	6,9200	6,9400	6,8000	10.552	72.339,56
07/12/2005	6,9200	1,02%	6,7800	6,9400	6,7800	21.840	150.542,96
06/12/2005	6,8500	1,03%	6,7800	6,8900	6,7800	13.269	90.713,94
05/12/2005	6,7800	-1,31%	6,8500	6,8700	6,7400	12.951	87.980,04
02/12/2005	6,8700	-1,01%	6,9400	6,9400	6,8000	6.599	45.301,54
01/12/2005	6,9400	0,73%	6,8500	6,9400	6,8500	5.288	36.528,30
30/11/2005	6,8900	0,58%	6,7800	6,9200	6,7800	27.045	186.183,54
29/11/2005	6,8500	-1,30%	6,9400	6,9400	6,8500	12.112	83.801,34
28/11/2005	6,9400	2,97%	6,7100	7,0500	6,7100	33.756	234.716,42
25/11/2005	6,7400	-0,59%	6,7600	6,8500	6,7400	24.122	163.962,46
24/11/2005	6,7800	0,00%	6,7800	6,7800	6,7400	2.841	19.205,16
23/11/2005	6,7800	-1,02%	6,8300	6,8700	6,7600	15.989	108.498,70
22/11/2005	6,8500	1,03%	6,7800	6,8700	6,7800	19.291	131.780,48
21/11/2005	6,7800	-0,73%	6,7600	6,9200	6,7600	11.770	80.413,60
18/11/2005	6,8300	0,44%	6,8500	6,8500	6,7800	22.421	152.663,02
17/11/2005	6,8000	0,59%	6,7100	6,8500	6,7100	14.266	96.778,02
16/11/2005	6,7600	-0,59%	6,7800	6,8500	6,7400	11.423	77.377,00
15/11/2005	6,8000	-1,31%	6,8500	6,8900	6,8000	19.948	136.504,40
14/11/2005	6,8900	0,88%	6,8300	6,9200	6,8300	12.833	88.181,68
11/11/2005	6,8300	1,04%	6,7400	6,9400	6,7400	12.569	86.123,28
10/11/2005	6,7600	0,00%	6,7400	6,7800	6,7100	10.207	68.910,16
09/11/2005	6,7600	-0,29%	6,7800	6,8700	6,7100	17.466	118.617,56
08/11/2005	6,7800	-1,60%	6,8500	6,9200	6,7600	17.214	117.596,54
07/11/2005	6,8900	-2,27%	6,9200	7,0500	6,8900	15.809	109.887,80
04/11/2005	7,0500	1,59%	6,9400	7,0500	6,9400	28.404	199.055,84
03/11/2005	6,9400	1,61%	6,8300	7,0300	6,8300	24.907	173.268,46
02/11/2005	6,8300	1,04%	6,7400	6,8900	6,7400	15.296	104.336,52
01/11/2005	6,7600	0,30%	6,6900	6,8300	6,6900	19.879	134.809,62
31/10/2005	6,7400	0,75%	6,6900	6,8000	6,6900	10.720	72.557,04
27/10/2005	6,6900	0,00%	6,6500	6,7100	6,6500	12.083	80.673,74
26/10/2005	6,6900	-0,74%	6,6700	6,7600	6,6700	4.209	28.240,08
25/10/2005	6,7400	-0,30%	6,7100	6,8700	6,7100	26.706	180.812,00
24/10/2005	6,7600	-1,02%	6,7600	6,8000	6,6900	22.345	150.906,78
21/10/2005	6,8300	13,08%	6,7400	6,8300	6,7100	7.162	48.754,08
20/10/2005	6,0400	0,67%	6,0000	6,1200	6,0000	18.642	,00
19/10/2005	6,0000	-0,66%	6,0400	6,0400	5,9400	33.848	,00
18/10/2005	6,0400	-0,98%	6,0800	6,2400	6,0200	51.670	,00
17/10/2005	6,1000	-0,65%	6,1400	6,1800	6,1000	24.284	,00
14/10/2005	6,1400	0,33%	6,1400	6,1600	6,0600	24.824	,00
13/10/2005	6,1200	-1,29%	6,2000	6,2200	6,1200	31.624	,00
12/10/2005	6,2000	-0,64%	6,1800	6,2600	6,1800	16.584	,00
11/10/2005	6,2400	-1,27%	6,3200	6,3400	6,2000	16.510	,00
10/10/2005	6,3200	0,96%	6,2400	6,4600	6,2400	20.816	,00
07/10/2005	6,2600	-1,26%	6,3600	6,4800	6,2400	23.608	,00
06/10/2005	6,3400	-2,16%	6,3800	6,5000	6,3000	30.484	,00
05/10/2005	6,4800	0,93%	6,3000	6,5400	6,3000	60.445	,00
04/10/2005	6,4200	-0,62%	6,5400	6,5600	6,3600	41.080	,00
03/10/2005	6,4600	4,87%	6,1600	6,4800	6,1600	77.588	,00
30/9/2005	6,1600	3,36%	6,1200	6,2400	6,0400	45.957	,00
29/9/2005	5,9600	-3,87%	6,1000	6,2000	5,9600	42.194	,00
28/9/2005	6,2000	0,32%	6,1600	6,2800	6,1600	42.532	,00
27/9/2005	6,1800	1,64%	6,0200	6,2200	6,0200	26.851	,00
26/9/2005	6,0800	2,01%	6,0200	6,1800	6,0200	31.102	,00
23/9/2005	5,9600	-10,38%	5,9200	6,0000	5,9000	13.984	,00
22/9/2005	6,6500	-0,89%	6,6000	6,7400	6,6000	21.477	143.369,58
21/9/2005	6,7100	-2,61%	6,8300	6,8700	6,6900	36.271	245.511,32
20/9/2005	6,8900	-0,72%	6,9400	7,0100	6,8900	18.498	128.132,54
19/9/2005	6,9400	-1,00%	7,0100	7,0100	6,9400	17.336	120.661,56
16/9/2005	7,0100	0,00%	7,0100	7,1000	6,9800	20.173	142.045,28
15/9/2005	7,0100	-0,57%	7,0500	7,1600	6,9800	30.985	219.425,92
14/9/2005	7,0500	1,59%	6,9400	7,1000	6,8900	54.214	380.702,72
13/9/2005	6,9400	0,00%	6,8900	7,0300	6,8900	32.707	227.645,50
12/9/2005	6,9400	-1,28%	6,9400	7,1200	6,8900	20.669	144.170,78
09/9/2005	7,0300	0,00%	7,0100	7,0700	6,9600	29.237	205.061,36
08/9/2005	7,0300	-1,26%	7,1200	7,1200	7,0100	24.788	174.696,76
07/9/2005	7,1200	0,99%	7,1400	7,2100	7,0700	35.668	254.490,70
06/9/2005	7,0500	-2,22%	7,2100	7,2800	7,0100	45.956	328.368,58
05/9/2005	7,2100	-2,70%	7,4100	7,4100	7,1900	33.799	245.784,08
02/9/2005	7,4100	-0,67%	7,4800	7,4800	7,3200	29.905	221.931,90
01/9/2005	7,4600	2,47%	7,2100	7,5500	7,2100	99.834	741.968,72
31/8/2005	7,2800	0,41%	7,2300	7,3000	7,1400	56.524	408.999,38
30/8/2005	7,2500	2,11%	7,0700	7,2800	7,0700	56.442	406.166,70
29/8/2005	7,1000	-0,28%	7,1400	7,1400	6,9200	53.628	375.768,24
26/8/2005	7,1200	0,71%	7,0700	7,2300	7,0100	71.996	512.347,64
25/8/2005	7,0700	-2,48%	7,2500	7,2500	7,0500	76.384	545.296,88
24/8/2005	7,2500	-3,07%	7,5200	7,5200	7,2100	65.065	476.806,00
23/8/2005	7,4800	3,46%	7,2500	7,5200	7,2500	193.592	1.436.446,56
22/8/2005	7,2300	3,58%	7,0500	7,3700	7,0500	189.351	1.370.952,72
19/8/2005	6,9800	0,29%	6,9600	7,0500	6,9400	69.011	483.049,50
18/8/2005	6,9600	0,29%	6,8700	6,9800	6,8300	37.787	261.440,46
17/8/2005	6,9400	0,00%	6,9400	7,0300	6,8700	38.352	266.478,12
16/8/2005	6,9400	18,03%	6,6000	6,9600	6,5800	107.484	736.622,70
12/8/2005	5,8800	-0,34%	5,9000	5,9600	5,8600	11.386	,00
11/8/2005	5,9000	0,00%	5,8800	5,9400	5,8600	16.040	,00
10/8/2005	5,9000	0,00%	5,9000	6,0000	5,9000	23.446	,00
09/8/2005	5,9000	-1,01%	5,9600	6,0600	5,8800	16.574	,00
08/8/2005	5,9600	1,71%	5,7800	6,0200	5,7800	36.729	,00
05/8/2005	5,8600	-0,68%	5,8400	5,9800	5,7800	19.941	,00
04/8/2005	5,9000	-1,99%	5,9600	6,1400	5,8600	62.620	,00
03/8/2005	6,0200	-1,63%	6,0000	6,1000	6,0000	53.744	,00
02/8/2005	6,1200	-0,97%	6,0600	6,2200	6,0600	43.100	,00
01/8/2005	6,1800	0,32%	6,1000	6,2600	6,1000	78.838	,00
29/7/2005	6,1600	0,65%	6,1200	6,3000	5,9800	72.646	,00
28/7/2005	6,1200	0,00%	6,1400	6,2200	6,1000	66.881	,00
27/7/2005	6,1200	4,08%	5,8800	6,2600	5,8800	122.292	,00
26/7/2005	5,8800	1,03%	5,8200	5,9400	5,7400	51.832	,00
25/7/2005	5,8200	3,19%	5,6400	5,8200	5,6400	65.568	,00
22/7/2005	5,6400	0,36%	5,6200	5,6800	5,5800	14.134	,00
21/7/2005	5,6200	0,36%	5,5800	5,7600	5,5800	40.726	,00
20/7/2005	5,6000	0,00%	5,5600	5,6800	5,5400	30.691	,00
19/7/2005	5,6000	2,56%	5,4600	5,6600	5,4600	45.724	,00
18/7/2005	5,4600	2,63%	5,3600	5,5200	5,3000	44.304	,00
15/7/2005	5,3200	0,38%	5,2800	5,3400	5,2800	21.404	,00
14/7/2005	5,3000	0,00%	5,3000	5,4000	5,2800	30.977	,00
13/7/2005	5,3000	0,00%	5,3000	5,4200	5,2800	34.025	,00
12/7/2005	5,3000	1,53%	5,1600	5,3200	5,1600	31.030	,00
11/7/2005	5,2200	0,77%	5,3000	5,3000	5,2000	15.810	,00
08/7/2005	5,1800	0,39%	5,2000	5,2400	5,1200	19.456	,00
07/7/2005	5,1600	-2,27%	5,2200	5,2800	5,0600	58.866	,00
06/7/2005	5,2800	-1,12%	5,3400	5,3800	5,2400	28.322	,00
05/7/2005	5,3400	0,38%	5,2800	5,3800	5,2400	69.665	,00
04/7/2005	5,3200	-1,12%	5,3800	5,4400	5,2800	19.306	,00
01/7/2005	5,3800	-2,54%	5,5200	5,5200	5,3600	23.476	,00
30/6/2005	5,5200	4,55%	5,2600	5,5400	5,2600	78.590	,00
29/6/2005	5,2800	-2,58%	5,4400	5,4600	5,2800	31.110	,00
28/6/2005	5,4200	0,74%	5,3400	5,4600	5,3200	13.154	,00
27/6/2005	5,3800	-0,37%	5,3600	5,4400	5,3400	48.002	,00
24/6/2005	5,4000	-2,17%	5,4600	5,5600	5,4000	37.348	,00
23/6/2005	5,5200	2,60%	5,4400	5,6200	5,3800	23.662	,00
22/6/2005	5,3800	-1,47%	5,4600	5,5400	5,3600	35.742	,00
21/6/2005	5,4600	-3,53%	5,6600	5,7200	5,4200	64.630	,00
17/6/2005	5,6600	-1,74%	5,7200	5,8000	5,6400	20.630	,00
16/6/2005	5,7600	-0,69%	5,8400	5,8600	5,7200	43.494	,00
15/6/2005	5,8000	1,05%	5,7200	5,8400	5,7200	31.174	,00
14/6/2005	5,7400	1,41%	5,6000	5,8000	5,6000	82.840	,00
13/6/2005	5,6600	-1,39%	5,7400	5,8000	5,6000	68.582	,00
10/6/2005	5,7400	-1,03%	5,9000	5,9000	5,7400	83.690	,00
09/6/2005	5,8000	1,05%	5,7400	5,9200	5,7400	124.166	,00
08/6/2005	5,7400	4,36%	5,5000	5,7600	5,5000	97.438	,00
07/6/2005	5,5000	1,48%	5,4200	5,6600	5,4200	92.760	,00
06/6/2005	5,4200	2,65%	5,3200	5,5000	5,3200	50.648	,00
03/6/2005	5,2800	-10,20%	5,2000	5,3000	5,1600	9.794	,00
02/6/2005	5,8800	-0,51%	5,8200	6,0200	5,8200	27.853	164.918,80
01/6/2005	5,9100	3,14%	5,7300	5,9300	5,7300	64.962	374.019,54
31/5/2005	5,7300	-1,04%	5,7700	5,9300	5,7000	16.576	96.235,68
30/5/2005	5,7900	1,58%	5,6800	5,7900	5,6800	20.394	117.241,86
27/5/2005	5,7000	-3,06%	5,8800	5,9100	5,6800	17.969	104.503,16
26/5/2005	5,8800	3,52%	5,7300	5,9300	5,6400	104.545	602.633,32
25/5/2005	5,6800	4,03%	5,4600	5,7300	5,4300	110.325	612.207,76
24/5/2005	5,4600	-1,09%	5,4800	5,5500	5,4600	13.994	76.737,70
23/5/2005	5,5200	-0,90%	5,5500	5,5700	5,5000	6.719	37.151,84
20/5/2005	5,5700	1,27%	5,5000	5,5700	5,4600	6.281	34.692,08
19/5/2005	5,5000	0,00%	5,5000	5,5200	5,4600	6.468	35.503,76
18/5/2005	5,5000	-1,26%	5,5500	5,6600	5,5000	2.731	15.150,96
17/5/2005	5,5700	0,00%	5,5000	5,6100	5,4800	7.756	42.824,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%