Συνεχης ενημερωση

ΑΤΤΙ-ΚΑΤ Α.Τ.Ε. (ΑΤΤΙΚ)

0,0120 €

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
24/10/2006	1,1200	0,00%	1,1500	1,1500	1,1200	485.375	550.238,68
23/10/2006	1,1200	-2,61%	1,1600	1,1600	1,1200	508.142	578.964,09
20/10/2006	1,1500	-1,71%	1,1700	1,2000	1,1500	450.848	525.508,95
19/10/2006	1,1700	-2,50%	1,1800	1,2000	1,1500	741.855	878.242,23
18/10/2006	1,2000	2,56%	1,1800	1,2100	1,1100	1.426.519	1.674.631,33
17/10/2006	1,1700	-0,85%	1,1800	1,1900	1,1600	420.081	493.031,08
16/10/2006	1,1800	0,00%	1,1800	1,2200	1,1700	459.922	549.967,94
13/10/2006	1,1800	-0,84%	1,2100	1,2100	1,1800	551.401	659.574,57
12/10/2006	1,1900	1,71%	1,1700	1,2100	1,1700	741.134	884.917,34
11/10/2006	1,1700	0,00%	1,1800	1,1900	1,1600	528.449	621.428,47
10/10/2006	1,1700	0,00%	1,1700	1,1900	1,1600	435.383	510.755,57
09/10/2006	1,1700	2,63%	1,1400	1,2000	1,1400	1.080.878	1.269.433,23
06/10/2006	1,1400	-0,87%	1,1600	1,1700	1,1400	344.390	395.411,99
05/10/2006	1,1500	1,77%	1,1300	1,1600	1,1300	719.151	829.116,50
04/10/2006	1,1300	0,89%	1,1300	1,1500	1,1200	339.995	386.055,37
03/10/2006	1,1200	0,00%	1,1200	1,1300	1,1000	193.598	215.372,40
02/10/2006	1,1200	-0,88%	1,1300	1,1300	1,1000	338.368	377.241,23
29/9/2006	1,1300	1,80%	1,1200	1,1600	1,1100	669.752	761.991,55
28/9/2006	1,1100	0,00%	1,1100	1,1200	1,1000	266.260	293.980,13
27/9/2006	1,1100	-0,89%	1,1200	1,1400	1,1000	523.969	588.100,74
26/9/2006	1,1200	-0,88%	1,1300	1,1700	1,1100	723.893	824.344,99
25/9/2006	1,1300	0,89%	1,1200	1,1600	1,1200	596.235	681.118,39
22/9/2006	1,1200	-0,88%	1,1200	1,1400	1,1000	283.834	318.077,96
21/9/2006	1,1300	0,00%	1,1300	1,1700	1,1200	667.061	763.774,15
20/9/2006	1,1300	3,67%	1,0900	1,1400	1,0900	497.241	557.122,83
19/9/2006	1,0900	0,00%	1,0900	1,1000	1,0700	376.825	410.818,25
18/9/2006	1,0900	-0,91%	1,1000	1,1300	1,0800	611.151	678.962,91
15/9/2006	1,1000	2,80%	1,0700	1,1000	1,0700	491.385	534.819,35
14/9/2006	1,0700	-3,60%	1,1200	1,1200	1,0700	568.109	624.371,72
13/9/2006	1,1100	-2,63%	1,1600	1,1600	1,1000	643.287	724.310,51
12/9/2006	1,1400	-3,39%	1,1900	1,1900	1,1400	379.049	438.742,63
11/9/2006	1,1800	2,61%	1,1600	1,2000	1,1400	1.349.083	1.596.321,44
08/9/2006	1,1500	1,77%	1,1400	1,1900	1,1300	1.114.673	1.295.141,94
07/9/2006	1,1300	0,89%	1,1200	1,1400	1,1000	496.967	553.915,25
06/9/2006	1,1200	-3,45%	1,1500	1,1600	1,1100	531.530	600.983,05
05/9/2006	1,1600	0,87%	1,1600	1,1700	1,1400	471.302	545.524,48
04/9/2006	1,1500	2,68%	1,1400	1,1700	1,1200	690.634	791.572,58
01/9/2006	1,1200	0,00%	1,1200	1,1400	1,1200	367.145	413.593,56
31/8/2006	1,1200	-0,88%	1,1300	1,1600	1,1100	728.727	829.605,73
30/8/2006	1,1300	1,80%	1,1100	1,1500	1,0900	605.800	681.493,91
29/8/2006	1,1100	0,00%	1,1100	1,1400	1,1000	406.391	455.959,32
28/8/2006	1,1100	0,00%	1,1100	1,1200	1,0900	497.170	547.508,15
25/8/2006	1,1100	-2,63%	1,1600	1,1600	1,1100	420.197	470.431,64
24/8/2006	1,1400	0,88%	1,1300	1,1700	1,1300	474.668	546.675,11
23/8/2006	1,1300	0,00%	1,1400	1,1500	1,1300	288.584	329.704,00
22/8/2006	1,1300	-1,74%	1,1700	1,1900	1,1300	819.524	947.925,49
21/8/2006	1,1500	2,68%	1,1100	1,1600	1,1100	531.980	607.210,16
18/8/2006	1,1200	0,00%	1,1100	1,1400	1,1000	321.678	361.570,25
17/8/2006	1,1200	-2,61%	1,1600	1,1600	1,1100	521.720	595.140,38
16/8/2006	1,1500	-1,71%	1,1900	1,2000	1,1500	781.374	910.886,26
14/8/2006	1,1700	1,74%	1,1700	1,1800	1,1600	380.560	445.640,46
11/8/2006	1,1500	-1,71%	1,1900	1,2100	1,1500	667.802	787.006,12
10/8/2006	1,1700	-1,68%	1,1500	1,2000	1,1500	784.962	922.269,96
09/8/2006	1,1900	5,31%	1,1400	1,2000	1,1400	1.030.596	1.210.155,16
08/8/2006	1,1300	1,80%	1,1200	1,1600	1,1000	1.427.760	1.619.043,89
07/8/2006	1,1100	0,00%	1,0900	1,1200	1,0800	364.158	401.816,13
04/8/2006	1,1100	2,78%	1,1000	1,1100	1,0800	584.849	642.869,53
03/8/2006	1,0800	-2,70%	1,1000	1,1300	1,0800	807.630	892.983,78
02/8/2006	1,1100	1,83%	1,0900	1,1300	1,0900	822.961	915.120,38
01/8/2006	1,0900	-0,91%	1,0900	1,1200	1,0800	732.038	806.309,10
31/7/2006	1,1000	1,85%	1,1000	1,1200	1,0900	719.431	792.540,64
28/7/2006	1,0800	-1,82%	1,1000	1,1400	1,0800	967.270	1.062.204,62
27/7/2006	1,1000	2,80%	1,0700	1,1300	1,0700	1.016.179	1.124.247,38
26/7/2006	1,0700	0,94%	1,0600	1,0800	1,0500	286.267	304.487,71
25/7/2006	1,0600	1,92%	1,0700	1,1000	1,0600	963.848	1.037.883,60
24/7/2006	1,0400	0,97%	1,0300	1,0600	1,0300	466.483	487.620,14
21/7/2006	1,0300	-2,83%	1,0300	1,0500	1,0200	528.382	546.473,77
20/7/2006	1,0600	7,07%	1,0400	1,0700	1,0400	1.019.751	1.077.696,32
19/7/2006	0,9900	-2,94%	1,0200	1,0400	0,9900	736.198	748.614,03
18/7/2006	1,0200	5,15%	0,9700	1,0200	0,9600	1.132.640	1.126.452,00
17/7/2006	0,9700	-7,62%	1,0300	1,0300	0,9600	814.266	807.009,23
14/7/2006	1,0500	0,00%	1,0300	1,0600	1,0100	989.337	,00
13/7/2006	1,0500	-7,08%	1,1000	1,1200	1,0400	1.068.524	,00
12/7/2006	1,1300	0,89%	1,1400	1,1700	1,1300	716.537	,00
11/7/2006	1,1200	0,90%	1,1000	1,1500	1,1000	819.290	,00
10/7/2006	1,1100	-0,89%	1,1100	1,1400	1,1000	451.976	,00
07/7/2006	1,1200	0,00%	1,1300	1,1700	1,1100	531.983	,00
06/7/2006	1,1200	0,00%	1,1400	1,1500	1,1100	555.561	,00
05/7/2006	1,1200	-3,45%	1,1400	1,1500	1,1000	809.658	,00
04/7/2006	1,1600	-1,69%	1,1900	1,1900	1,1500	653.811	,00
03/7/2006	1,1800	-2,48%	1,2200	1,2200	1,1800	617.407	738.569,99
30/6/2006	1,2100	1,68%	1,2500	1,2600	1,2000	1.016.312	,00
29/6/2006	1,1900	0,00%	1,2100	1,2500	1,1700	1.166.875	,00
28/6/2006	1,1900	3,48%	1,1200	1,2100	1,1200	1.163.953	,00
27/6/2006	1,1500	4,55%	1,1000	1,1600	1,0800	792.965	,00
26/6/2006	1,1000	0,92%	1,0900	1,1300	1,0700	618.407	,00
23/6/2006	1,0900	-4,39%	1,1300	1,1600	1,0800	712.297	,00
22/6/2006	1,1400	3,64%	1,1700	1,1900	1,1400	1.200.923	,00
21/6/2006	1,1000	0,00%	1,1000	1,1500	1,0500	1.404.149	,00
20/6/2006	1,1000	8,91%	0,9900	1,1100	0,9800	1.222.906	,00
19/6/2006	1,0100	8,60%	0,9700	1,0400	0,9500	1.012.980	,00
16/6/2006	0,9300	-4,12%	1,0100	1,0400	0,9100	2.117.820	,00
15/6/2006	0,9700	19,75%	0,8700	0,9700	0,8600	1.803.756	,00
14/6/2006	0,8100	-1,22%	0,8400	0,8600	0,8000	1.246.205	,00
13/6/2006	0,8200	-12,77%	0,8800	0,9100	0,8000	1.253.393	,00
09/6/2006	0,9400	1,08%	0,9900	0,9900	0,9400	697.496	,00
08/6/2006	0,9300	-5,10%	0,9100	0,9600	0,8900	1.207.248	,00
07/6/2006	0,9800	2,08%	0,9600	1,0200	0,8800	1.284.824	,00
06/6/2006	0,9600	-4,00%	0,9900	1,0300	0,9500	1.234.276	,00
05/6/2006	1,0000	0,00%	1,0000	1,0600	0,9600	761.617	,00
02/6/2006	1,0000	0,00%	1,0300	1,0500	0,9700	1.123.830	,00
01/6/2006	1,0000	-8,26%	1,0700	1,1000	0,9900	1.133.999	,00
31/5/2006	1,0900	0,00%	1,1100	1,1300	1,0700	640.129	,00
30/5/2006	1,0900	-6,03%	1,1000	1,1200	1,0700	1.000.079	,00
29/5/2006	1,1600	-1,69%	1,2100	1,2200	1,1600	705.406	,00
26/5/2006	1,1800	3,51%	1,2100	1,2100	1,1600	667.340	,00
25/5/2006	1,1400	2,70%	1,1400	1,2000	1,1300	1.163.533	,00
24/5/2006	1,1100	-9,02%	1,1600	1,1800	1,1000	1.349.765	,00
23/5/2006	1,2200	9,91%	1,2100	1,2800	1,1200	1.353.003	,00
22/5/2006	1,1100	-18,38%	1,2900	1,2900	1,0900	1.691.523	,00
19/5/2006	1,3600	4,62%	1,3400	1,3900	1,2700	1.050.048	,00
18/5/2006	1,3000	-0,76%	1,1800	1,3800	1,1200	2.368.366	,00
17/5/2006	1,3100	-9,66%	1,4900	1,5000	1,2700	1.873.216	,00
16/5/2006	1,4500	15,08%	1,3000	1,4700	1,2800	1.738.829	,00
15/5/2006	1,2600	0,00%	1,2300	1,3300	1,2300	865.668	,00
12/5/2006	1,2600	-3,82%	1,2800	1,3000	1,2500	1.241.152	,00
11/5/2006	1,3100	15,93%	1,1500	1,3400	1,1500	2.033.234	,00
10/5/2006	1,1300	0,00%	1,1300	1,1500	1,0900	614.123	,00
09/5/2006	1,1300	0,00%	1,1100	1,1600	1,0800	1.251.383	,00
08/5/2006	1,1300	0,00%	1,1700	1,1900	1,1200	1.797.208	,00
05/5/2006	1,1300	13,00%	1,0500	1,1400	1,0200	1.842.471	,00
04/5/2006	1,0000	9,89%	0,9400	1,0000	0,9400	1.678.161	,00
03/5/2006	0,9100	-3,19%	0,9300	0,9300	0,9000	664.344	,00
02/5/2006	0,9400	4,44%	0,9400	0,9700	0,9300	1.545.795	,00
28/4/2006	0,9000	9,76%	0,9000	0,9000	0,8600	1.585.353	,00
27/4/2006	0,8200	3,80%	0,7900	0,8600	0,7700	957.771	,00
26/4/2006	0,7900	6,76%	0,7700	0,8000	0,7700	457.690	,00
25/4/2006	0,7400	-1,33%	0,7400	0,7500	0,7300	213.901	,00
20/4/2006	0,7500	-1,32%	0,7500	0,7700	0,7500	209.278	,00
19/4/2006	0,7600	2,70%	0,7500	0,7700	0,7400	349.681	,00
18/4/2006	0,7400	-2,63%	0,7600	0,7800	0,7400	360.622	,00
13/4/2006	0,7600	-2,56%	0,7700	0,8000	0,7600	456.013	,00
12/4/2006	0,7800	-1,27%	0,7900	0,8100	0,7700	413.869	,00
11/4/2006	0,7900	-1,25%	0,7900	0,8100	0,7800	377.034	,00
10/4/2006	0,8000	0,00%	0,8000	0,8200	0,7900	351.905	,00
07/4/2006	0,8000	-1,23%	0,8100	0,8200	0,7800	409.107	,00
06/4/2006	0,8100	2,53%	0,8200	0,8300	0,8000	648.745	,00
05/4/2006	0,7900	1,28%	0,7800	0,8100	0,7800	666.139	,00
04/4/2006	0,7800	0,00%	0,7900	0,8000	0,7600	759.968	,00
03/4/2006	0,7800	6,85%	0,7500	0,7900	0,7400	845.140	,00
31/3/2006	0,7300	0,00%	0,7300	0,7400	0,7200	277.891	,00
30/3/2006	0,7300	0,00%	0,7400	0,7400	0,7200	315.760	,00
29/3/2006	0,7300	0,00%	0,7300	0,7500	0,7300	393.632	,00
28/3/2006	0,7300	-3,95%	0,7300	0,7500	0,6900	663.726	,00
27/3/2006	0,7600	-5,00%	0,7900	0,8000	0,7500	467.799	,00
24/3/2006	0,8000	3,90%	0,7900	0,8000	0,7700	809.635	,00
23/3/2006	0,7700	2,67%	0,7600	0,7800	0,7500	505.518	,00
22/3/2006	0,7500	-2,60%	0,7600	0,7700	0,7400	411.831	,00
21/3/2006	0,7700	-1,28%	0,8000	0,8000	0,7600	769.538	,00
20/3/2006	0,7800	6,85%	0,7500	0,7800	0,7400	1.454.035	,00
17/3/2006	0,7300	-1,35%	0,7500	0,7700	0,7300	934.743	,00
16/3/2006	0,7400	1,37%	0,7500	0,7600	0,7300	529.517	,00
15/3/2006	0,7300	0,00%	0,7700	0,7800	0,7300	1.184.910	,00
14/3/2006	0,7300	-5,19%	0,7600	0,7600	0,7300	782.686	,00
13/3/2006	0,7700	-6,10%	0,7900	0,8000	0,7600	733.940	,00
10/3/2006	0,8200	6,49%	0,8000	0,8300	0,7800	840.412	,00
09/3/2006	0,7700	2,67%	0,7800	0,8100	0,7600	902.357	,00
08/3/2006	0,7500	4,17%	0,7000	0,7800	0,6500	781.117	,00
07/3/2006	0,7200	-8,86%	0,7600	0,7700	0,7200	708.371	,00
03/3/2006	0,7900	-3,66%	0,8200	0,8300	0,7800	591.957	,00
02/3/2006	0,8200	-2,38%	0,8400	0,8600	0,8000	475.034	,00
01/3/2006	0,8400	-6,67%	0,9300	0,9300	0,8300	654.618	,00
28/2/2006	0,9000	4,65%	0,8600	0,9300	0,8600	913.447	,00
27/2/2006	0,8600	-5,49%	0,9000	0,9000	0,8500	639.591	,00
24/2/2006	0,9100	-4,21%	0,9400	0,9600	0,9000	975.442	,00
23/2/2006	0,9500	10,47%	0,8700	0,9600	0,8300	1.971.970	,00
22/2/2006	0,8600	-1,15%	0,8900	0,9000	0,8500	574.221	,00
21/2/2006	0,8700	3,57%	0,9000	0,9000	0,8600	1.006.633	,00
20/2/2006	0,8400	2,44%	0,8200	0,8500	0,8200	390.678	,00
17/2/2006	0,8200	0,00%	0,8300	0,8300	0,8100	347.619	,00
16/2/2006	0,8200	1,23%	0,8400	0,8500	0,8100	338.264	,00
15/2/2006	0,8100	-3,57%	0,8600	0,8700	0,8100	322.843	,00
14/2/2006	0,8400	0,00%	0,8600	0,8700	0,8400	374.008	,00
13/2/2006	0,8400	-1,18%	0,8300	0,8900	0,8300	530.968	,00
10/2/2006	0,8500	-2,30%	0,8700	0,8700	0,8300	494.848	,00
09/2/2006	0,8700	-1,14%	0,9100	0,9100	0,8500	662.760	,00
08/2/2006	0,8800	2,33%	0,8800	0,9100	0,8700	1.090.644	,00
07/2/2006	0,8600	3,61%	0,8700	0,8900	0,8200	1.661.778	,00
06/2/2006	0,8300	13,70%	0,7800	0,8400	0,7800	1.231.321	,00
03/2/2006	0,7300	-1,35%	0,7400	0,7700	0,7200	546.287	,00
02/2/2006	0,7400	5,71%	0,7400	0,7500	0,7300	428.698	,00
01/2/2006	0,7000	-1,41%	0,6800	0,7100	0,6600	762.897	,00
31/1/2006	0,7100	-8,97%	0,7400	0,7600	0,7100	2.308.816	,00
30/1/2006	0,7800	1,30%	0,7700	0,8000	0,7600	372.358	,00
27/1/2006	0,7700	-1,28%	0,7800	0,8000	0,7600	253.096	,00
26/1/2006	0,7800	-1,27%	0,7900	0,8100	0,7700	296.112	,00
25/1/2006	0,7900	-1,25%	0,8000	0,8200	0,7800	506.126	,00
24/1/2006	0,8000	0,00%	0,8300	0,8400	0,7800	336.085	,00
23/1/2006	0,8000	0,00%	0,7800	0,8200	0,7600	432.683	,00
20/1/2006	0,8000	-4,76%	0,8500	0,8500	0,8000	532.637	,00
19/1/2006	0,8400	6,33%	0,8100	0,8600	0,8000	740.403	,00
18/1/2006	0,7900	-1,25%	0,7700	0,8000	0,7300	549.641	,00
17/1/2006	0,8000	-6,98%	0,8500	0,8700	0,7900	781.351	,00
16/1/2006	0,8600	-2,27%	0,9000	0,9200	0,8500	656.262	,00
13/1/2006	0,8800	10,00%	0,8200	0,8800	0,8100	1.262.189	,00
12/1/2006	0,8000	1,27%	0,8000	0,8400	0,7900	700.516	,00
11/1/2006	0,7900	-4,82%	0,8400	0,8600	0,7800	736.445	,00
10/1/2006	0,8300	-2,35%	0,8500	0,8500	0,8100	402.046	,00
09/1/2006	0,8500	-6,59%	0,9400	0,9500	0,8300	798.417	,00
05/1/2006	0,9100	7,06%	0,8900	0,9300	0,8800	1.340.577	,00
04/1/2006	0,8500	2,41%	0,8400	0,9000	0,8000	992.561	,00
03/1/2006	0,8300	-4,60%	0,9000	0,9000	0,8200	925.244	,00
02/1/2006	0,8700	8,75%	0,8400	0,8800	0,8000	1.153.823	,00
30/12/2005	0,8000	9,59%	0,7800	0,8000	0,7300	1.023.620	,00
29/12/2005	0,7300	1,39%	0,7600	0,7900	0,7000	933.241	,00
28/12/2005	0,7200	-5,26%	0,7700	0,8000	0,7100	819.827	,00
27/12/2005	0,7600	16,92%	0,6600	0,7700	0,6600	1.310.112	,00
23/12/2005	0,6500	4,84%	0,6000	0,6700	0,6000	619.362	,00
22/12/2005	0,6200	-4,62%	0,6400	0,6400	0,6200	151.042	,00
21/12/2005	0,6500	3,17%	0,6300	0,6700	0,6100	401.108	,00
20/12/2005	0,6300	-1,56%	0,6500	0,6600	0,6200	284.962	,00
19/12/2005	0,6400	8,47%	0,5900	0,6400	0,5900	565.705	,00
16/12/2005	0,5900	-1,67%	0,6000	0,6100	0,5900	130.170	,00
15/12/2005	0,6000	1,69%	0,5900	0,6100	0,5800	171.531	,00
14/12/2005	0,5900	3,51%	0,5900	0,6000	0,5700	115.092	,00
13/12/2005	0,5700	-1,72%	0,5900	0,5900	0,5600	193.680	,00
12/12/2005	0,5800	1,75%	0,5700	0,5900	0,5700	157.980	,00
09/12/2005	0,5700	0,00%	0,5600	0,5700	0,5600	173.077	,00
08/12/2005	0,5700	1,79%	0,5500	0,5900	0,5500	170.755	,00
07/12/2005	0,5600	0,00%	0,5600	0,5700	0,5500	140.291	,00
06/12/2005	0,5600	-3,45%	0,5700	0,5800	0,5500	170.730	,00
05/12/2005	0,5800	-1,69%	0,5800	0,5800	0,5700	49.063	,00
02/12/2005	0,5900	-1,67%	0,5800	0,6000	0,5800	101.208	,00
01/12/2005	0,6000	5,26%	0,5600	0,6100	0,5600	174.412	,00
30/11/2005	0,5700	0,00%	0,5700	0,5700	0,5500	188.635	,00
29/11/2005	0,5700	0,00%	0,5700	0,5800	0,5500	128.548	,00
28/11/2005	0,5700	-1,72%	0,5700	0,5900	0,5600	127.383	,00
25/11/2005	0,5800	-1,69%	0,6000	0,6100	0,5800	211.435	,00
24/11/2005	0,5900	0,00%	0,5900	0,6000	0,5800	111.988	,00
23/11/2005	0,5900	-1,67%	0,6000	0,6000	0,5800	155.941	,00
22/11/2005	0,6000	3,45%	0,5800	0,6100	0,5800	201.043	,00
21/11/2005	0,5800	-1,69%	0,6000	0,6000	0,5700	127.331	,00
18/11/2005	0,5900	0,00%	0,6100	0,6100	0,5900	212.017	,00
17/11/2005	0,5900	-3,28%	0,6100	0,6200	0,5900	231.291	,00
16/11/2005	0,6100	0,00%	0,6000	0,6200	0,6000	171.820	,00
15/11/2005	0,6100	0,00%	0,6200	0,6200	0,6000	172.796	,00
14/11/2005	0,6100	-3,17%	0,6300	0,6400	0,6100	231.799	,00
11/11/2005	0,6300	1,61%	0,6300	0,6500	0,6200	193.981	,00
10/11/2005	0,6200	-1,59%	0,6300	0,6400	0,6100	340.185	,00
09/11/2005	0,6300	-3,08%	0,6500	0,6600	0,6300	119.141	,00
08/11/2005	0,6500	3,17%	0,6500	0,6700	0,6200	420.797	,00
07/11/2005	0,6300	-7,35%	0,7000	0,7100	0,6200	671.074	,00
04/11/2005	0,6800	-2,86%	0,7000	0,7100	0,6700	452.690	,00
03/11/2005	0,7000	7,69%	0,6600	0,7100	0,6500	636.153	,00
02/11/2005	0,6500	0,00%	0,6500	0,6800	0,6400	358.684	,00
01/11/2005	0,6500	-1,52%	0,6700	0,6700	0,6400	221.221	,00
31/10/2005	0,6600	3,13%	0,6500	0,6900	0,6500	813.471	,00
27/10/2005	0,6400	10,34%	0,5700	0,6500	0,5700	412.099	,00
26/10/2005	0,5800	0,00%	0,5800	0,5900	0,5800	122.734	,00
25/10/2005	0,5800	-1,69%	0,6000	0,6100	0,5800	254.906	,00
24/10/2005	0,5900	-3,28%	0,6200	0,6200	0,5900	220.814	,00
21/10/2005	0,6100	-1,61%	0,6300	0,6400	0,6000	326.868	,00
20/10/2005	0,6200	8,77%	0,6200	0,6600	0,6100	960.987	,00
19/10/2005	0,5700	3,64%	0,5500	0,5700	0,5300	468.331	,00
18/10/2005	0,5500	7,84%	0,5200	0,5800	0,5200	756.872	,00
17/10/2005	0,5100	-1,92%	0,5300	0,5300	0,5100	219.618	,00
14/10/2005	0,5200	0,00%	0,5300	0,5400	0,5100	185.858	,00
13/10/2005	0,5200	-1,89%	0,5300	0,5400	0,5200	93.243	,00
12/10/2005	0,5300	0,00%	0,5200	0,5600	0,5200	332.340	,00
11/10/2005	0,5300	6,00%	0,5000	0,5400	0,5000	192.317	,00
10/10/2005	0,5000	-1,96%	0,5100	0,5200	0,5000	143.860	,00
07/10/2005	0,5100	-3,77%	0,5300	0,5400	0,5100	145.242	,00
06/10/2005	0,5300	-3,64%	0,5400	0,5600	0,5200	225.397	,00
05/10/2005	0,5500	1,85%	0,5400	0,5600	0,5200	273.776	,00
04/10/2005	0,5400	1,89%	0,5500	0,5600	0,5300	175.083	,00
03/10/2005	0,5300	0,00%	0,5200	0,5500	0,5200	128.741	,00
30/9/2005	0,5300	1,92%	0,5200	0,5600	0,5100	362.878	,00
29/9/2005	0,5200	4,00%	0,5100	0,5300	0,5000	205.819	,00
28/9/2005	0,5000	-1,96%	0,5100	0,5200	0,5000	79.528	,00
27/9/2005	0,5100	-1,92%	0,5200	0,5200	0,5000	115.141	,00
26/9/2005	0,5200	4,00%	0,5000	0,5300	0,5000	214.381	,00
23/9/2005	0,5000	2,04%	0,4900	0,5200	0,4900	117.321	,00
22/9/2005	0,4900	-2,00%	0,5000	0,5000	0,4900	136.120	,00
21/9/2005	0,5000	-1,96%	0,5000	0,5100	0,4800	212.681	,00
20/9/2005	0,5100	-1,92%	0,5200	0,5200	0,5100	135.766	,00
19/9/2005	0,5200	-1,89%	0,5300	0,5400	0,5200	88.254	,00
16/9/2005	0,5300	3,92%	0,5200	0,5500	0,5200	249.417	,00
15/9/2005	0,5100	-1,92%	0,5200	0,5300	0,5100	251.386	,00
14/9/2005	0,5200	-3,70%	0,5400	0,5400	0,5100	187.073	,00
13/9/2005	0,5400	8,00%	0,5000	0,5500	0,5000	415.400	,00
12/9/2005	0,5000	2,04%	0,5000	0,5100	0,4900	145.713	,00
09/9/2005	0,4900	0,00%	0,5000	0,5000	0,4800	143.745	,00
08/9/2005	0,4900	-2,00%	0,5000	0,5000	0,4800	185.715	,00
07/9/2005	0,5000	-1,96%	0,5100	0,5200	0,5000	133.249	,00
06/9/2005	0,5100	0,00%	0,5200	0,5300	0,5000	177.938	,00
05/9/2005	0,5100	2,00%	0,5000	0,5300	0,4900	353.890	,00
02/9/2005	0,5000	-1,96%	0,5100	0,5100	0,4900	180.582	,00
01/9/2005	0,5100	0,00%	0,5100	0,5200	0,4900	363.306	,00
31/8/2005	0,5100	0,00%	0,5100	0,5200	0,5000	270.016	,00
30/8/2005	0,5100	-3,77%	0,5300	0,5400	0,5100	301.452	,00
29/8/2005	0,5300	-5,36%	0,5500	0,5700	0,5300	227.022	,00
26/8/2005	0,5600	-1,75%	0,5700	0,5900	0,5600	486.486	,00
25/8/2005	0,5700	0,00%	0,5500	0,5800	0,5500	253.149	,00
24/8/2005	0,5700	-3,39%	0,5700	0,5800	0,5500	343.389	,00
23/8/2005	0,5900	-3,28%	0,6200	0,6200	0,5800	307.582	,00
22/8/2005	0,6100	10,91%	0,5600	0,6200	0,5600	533.577	,00
19/8/2005	0,5500	1,85%	0,5400	0,5700	0,5400	283.068	,00
18/8/2005	0,5400	3,85%	0,5100	0,5600	0,5100	277.243	,00
17/8/2005	0,5200	0,00%	0,5000	0,5300	0,5000	88.027	,00
16/8/2005	0,5200	0,00%	0,5300	0,5400	0,5100	137.682	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%