Συνεχης ενημερωση

ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)

0,0580 €

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
12/7/2006	5,0800	0,00%	5,1800	5,2000	5,0000	1.530	7.762,80
11/7/2006	5,0800	-1,93%	5,1200	5,2200	5,0800	4.701	24.116,86
10/7/2006	5,1800	2,78%	5,0000	5,2200	4,9400	9.760	50.049,39
07/7/2006	5,0400	1,20%	5,0800	5,1000	4,9800	1.380	6.925,50
06/7/2006	4,9800	-6,04%	5,0800	5,2800	4,9600	3.458	17.469,70
05/7/2006	5,3000	-1,12%	5,0800	5,3000	5,0400	4.710	24.138,30
04/7/2006	5,3600	2,29%	5,1800	5,3600	5,1800	1.285	6.798,40
03/7/2006	5,2400	0,00%	5,0600	5,3400	5,0600	1.462	7.581,70
30/6/2006	5,2400	1,55%	5,3000	5,3000	5,1800	1.845	9.706,30
29/6/2006	5,1600	1,98%	5,0600	5,2000	4,9800	8.954	45.539,80
28/6/2006	5,0600	0,00%	5,1600	5,1600	4,9800	2.582	12.949,10
27/6/2006	5,0600	-1,17%	5,1000	5,1000	4,9400	7.311	36.723,54
26/6/2006	5,1200	-1,92%	5,0800	5,2000	5,0400	3.510	18.059,70
23/6/2006	5,2200	-1,88%	5,3000	5,4200	5,1000	4.712	24.535,65
22/6/2006	5,3200	1,14%	5,4200	5,4600	5,2600	5.507	29.383,30
21/6/2006	5,2600	-0,38%	4,9800	5,4200	4,9800	7.326	38.647,10
20/6/2006	5,2800	-1,12%	5,2800	5,2800	5,1800	1.869	9.761,45
19/6/2006	5,3400	3,09%	5,1800	5,4200	5,1200	20.255	106.901,94
16/6/2006	5,1800	-7,50%	5,6800	5,8200	5,1800	23.257	125.128,84
15/6/2006	5,6000	6,06%	5,1600	5,6800	5,1600	11.773	64.736,02
14/6/2006	5,2800	0,00%	5,2800	5,2800	5,0400	7.703	40.116,13
13/6/2006	5,2800	-5,71%	5,1200	5,3200	5,0600	8.220	42.383,00
09/6/2006	5,6000	-0,36%	5,6800	5,6800	5,5400	3.812	21.301,36
08/6/2006	5,6200	-1,06%	5,1800	5,6400	5,1800	10.521	57.429,30
07/6/2006	5,6800	0,00%	5,4400	5,8600	5,3800	15.445	87.844,70
06/6/2006	5,6800	-5,65%	5,7600	5,8600	5,4600	16.380	92.355,80
05/6/2006	6,0200	-2,27%	5,9800	6,0200	5,8200	6.531	38.926,70
02/6/2006	6,1600	-0,65%	5,9800	6,2400	5,9400	2.344	14.264,10
01/6/2006	6,2000	-1,90%	6,1000	6,3200	5,9800	6.742	41.340,26
31/5/2006	6,3200	-1,86%	6,4400	6,4400	6,1200	2.233	14.055,00
30/5/2006	6,4400	-2,13%	6,5800	6,5800	6,1000	3.198	20.133,04
29/5/2006	6,5800	5,45%	6,2800	6,6600	5,9000	20.717	129.111,60
26/5/2006	6,2400	-1,27%	6,2800	6,3600	6,1200	6.507	40.590,30
25/5/2006	6,3200	0,00%	6,3200	6,3600	6,0200	7.886	49.089,46
24/5/2006	6,3200	-0,63%	6,3600	6,3600	5,9000	16.322	99.126,32
23/5/2006	6,3600	3,25%	6,1600	6,4000	5,7800	11.237	69.669,78
22/5/2006	6,1600	-9,68%	6,8200	6,8200	6,1200	19.224	120.583,40
19/5/2006	6,8200	-0,29%	6,8400	6,8400	6,6200	13.809	92.895,60
18/5/2006	6,8400	-1,16%	6,6200	6,8800	6,3200	14.284	94.441,50
17/5/2006	6,9200	-0,57%	6,9600	7,1200	6,7800	15.445	107.341,84
16/5/2006	6,9600	-0,57%	7,0000	7,0400	6,8200	16.242	112.416,50
15/5/2006	7,0000	-1,13%	6,9200	7,0400	6,7400	7.675	53.133,00
12/5/2006	7,0800	0,00%	6,8400	7,0800	6,7000	38.409	265.422,08
11/5/2006	7,0800	0,00%	6,9200	7,1600	6,9200	29.317	208.025,00
10/5/2006	7,0800	4,42%	6,8200	7,2200	6,7800	82.025	574.384,46
09/5/2006	6,7800	-0,59%	6,8200	6,8200	6,6200	10.654	71.647,80
08/5/2006	6,8200	2,40%	6,6600	6,8200	6,5400	17.324	116.545,50
05/5/2006	6,6600	0,00%	6,5400	6,7400	6,5400	5.381	35.654,60
04/5/2006	6,6600	1,83%	6,6200	6,7000	6,5400	14.701	97.130,80
03/5/2006	6,5400	-1,21%	6,6200	6,6200	6,4400	3.627	23.738,80
02/5/2006	6,6200	3,44%	6,4000	6,6200	6,4000	3.646	23.785,12
28/4/2006	6,4000	-0,62%	6,1200	6,4000	6,1200	6.362	40.113,40
27/4/2006	6,4400	-3,88%	6,7000	6,7000	6,3600	10.939	71.401,90
26/4/2006	6,7000	4,04%	6,5000	6,7400	6,4400	8.974	59.245,86
25/4/2006	6,4400	-5,57%	6,5000	6,5800	6,3200	11.153	71.849,52
20/4/2006	6,8200	-0,87%	6,7800	6,8800	6,7000	10.568	72.275,82
19/4/2006	6,8800	1,47%	6,7400	6,8800	6,7000	4.800	32.641,72
18/4/2006	6,7800	-1,45%	6,8200	6,8200	6,6600	10.562	71.285,84
13/4/2006	6,8800	-3,37%	7,0400	7,0400	6,8400	9.414	65.347,60
12/4/2006	7,1200	-0,84%	7,1600	7,2200	7,0400	12.083	86.094,32
11/4/2006	7,1800	-3,75%	7,2200	7,3800	7,0400	18.740	135.692,30
10/4/2006	7,4600	2,75%	7,1800	7,4600	7,0800	33.729	244.600,60
07/4/2006	7,2600	0,00%	7,2600	7,3000	7,1800	18.566	134.334,20
06/4/2006	7,2600	-1,63%	7,3800	7,4600	7,2200	12.348	90.167,80
05/4/2006	7,3800	1,65%	7,2200	7,4200	7,1600	30.945	226.708,50
04/4/2006	7,2600	-2,68%	7,4600	7,4600	7,2200	4.134	30.177,20
03/4/2006	7,4600	0,00%	7,4600	7,5200	7,4200	8.843	65.877,60
31/3/2006	7,4600	1,08%	7,2600	7,4600	7,1800	23.806	174.323,48
30/3/2006	7,3800	-1,07%	7,4200	7,4200	7,2600	13.770	101.149,60
29/3/2006	7,4600	-1,32%	7,5000	7,5600	7,4200	6.436	48.217,72
28/3/2006	7,5600	0,00%	7,4200	7,5600	7,1800	30.091	220.785,46
27/3/2006	7,5600	0,00%	7,5200	7,7600	7,4600	47.955	364.687,24
24/3/2006	7,5600	2,44%	7,5000	7,7200	7,4600	114.747	868.707,98
23/3/2006	7,3800	3,07%	7,1600	7,3800	7,1200	28.352	206.446,38
22/3/2006	7,1600	-1,38%	7,2600	7,2600	7,0000	9.845	70.054,34
21/3/2006	7,2600	0,00%	7,1600	7,2600	7,0800	11.832	84.835,52
20/3/2006	7,2600	0,55%	7,2600	7,3000	7,1200	24.130	173.540,00
17/3/2006	7,2200	0,00%	7,3400	7,3400	7,1200	14.610	104.982,92
16/3/2006	7,2200	3,14%	7,0000	7,2600	6,9600	29.958	212.430,50
15/3/2006	7,0000	3,24%	6,8400	7,0000	6,7000	21.574	147.441,76
14/3/2006	6,7800	-2,02%	6,9200	6,9200	6,5000	22.894	153.715,98
13/3/2006	6,9200	4,53%	6,8200	6,9600	6,6600	31.036	211.559,12
10/3/2006	6,6200	3,44%	6,4000	6,6200	6,0600	23.341	150.943,64
09/3/2006	6,4000	4,58%	6,5400	6,5400	6,2800	27.222	174.616,98
08/3/2006	6,1200	8,13%	5,4800	6,2000	5,1400	74.524	419.269,58
07/3/2006	5,6600	-19,60%	6,7000	6,7000	5,6400	53.441	329.279,36
03/3/2006	7,0400	-3,56%	7,3000	7,3000	7,0000	18.048	128.314,30
02/3/2006	7,3000	0,55%	7,3800	7,5000	6,7800	75.031	540.966,66
01/3/2006	7,2600	-3,46%	7,3400	7,4600	7,0400	83.805	612.581,22
28/2/2006	7,5200	0,80%	7,4600	7,5600	7,3000	51.843	388.128,24
27/2/2006	7,4600	-3,37%	7,6400	7,6400	7,3400	67.303	502.226,32
24/2/2006	7,7200	0,00%	7,6400	7,7200	7,6000	30.729	235.331,98
23/2/2006	7,7200	0,00%	7,7200	7,7200	7,4200	57.768	440.076,88
22/2/2006	7,7200	1,05%	7,6800	7,7200	7,6400	58.968	453.124,78
21/2/2006	7,6400	0,53%	7,7600	7,7600	7,6000	112.713	865.631,16
20/2/2006	7,6000	0,53%	7,5600	7,7200	7,5600	43.141	329.373,58
17/2/2006	7,5600	0,53%	7,5600	7,6400	7,4200	68.770	516.892,00
16/2/2006	7,5200	-1,05%	7,6400	7,8400	7,4200	84.865	655.633,30
15/2/2006	7,6000	2,98%	7,5000	7,6000	7,2200	134.970	995.359,96
14/2/2006	7,3800	0,54%	7,5000	7,5600	7,3000	122.233	910.809,92
13/2/2006	7,3400	1,66%	7,2200	7,3800	6,9200	104.834	755.554,92
10/2/2006	7,2200	2,56%	7,0400	7,3000	7,0000	127.598	920.385,60
09/2/2006	7,0400	0,00%	7,0400	7,0800	6,7800	88.049	612.738,62
08/2/2006	7,0400	1,15%	7,0400	7,0800	6,9600	65.436	459.429,12
07/2/2006	6,9600	2,05%	6,9200	7,0400	6,8200	184.376	1.280.733,68
06/2/2006	6,8200	4,28%	6,6600	6,8400	6,6200	177.752	1.206.353,52
03/2/2006	6,5400	-0,61%	6,7000	6,7800	6,2800	103.009	681.906,12
02/2/2006	6,5800	6,82%	6,4000	6,7000	6,3600	240.137	1.561.771,42
01/2/2006	6,1600	1,65%	5,9800	6,2000	5,9800	42.195	258.684,94
31/1/2006	6,0600	0,00%	6,1600	6,2400	5,8200	71.533	432.898,44
30/1/2006	6,0600	4,12%	6,0600	6,1600	5,8200	79.188	476.871,88
27/1/2006	5,8200	1,04%	5,8200	5,9400	5,7200	49.320	287.128,40
26/1/2006	5,7600	1,77%	5,6600	5,7800	5,6400	72.692	412.968,94
25/1/2006	5,6600	-1,05%	5,9000	5,9400	5,6200	95.873	557.721,68
24/1/2006	5,7200	1,42%	5,6400	5,7800	5,6200	97.541	555.945,78
23/1/2006	5,6400	1,44%	5,4800	5,8600	5,4200	57.280	323.974,56
20/1/2006	5,5600	-1,42%	5,6800	5,7600	5,4800	55.153	310.638,79
19/1/2006	5,6400	7,22%	5,4000	5,6600	5,3800	87.525	484.569,68
18/1/2006	5,2600	7,35%	4,7200	5,2800	4,7000	110.779	562.981,74
17/1/2006	4,9000	0,00%	4,9000	4,9000	4,7000	38.575	186.654,11
16/1/2006	4,9000	1,66%	4,7200	4,9000	4,7200	38.219	185.965,01
13/1/2006	4,8200	2,99%	4,6800	4,8200	4,5800	23.706	111.549,00
12/1/2006	4,6800	-0,85%	4,7200	4,7200	4,5800	7.059	32.738,09
11/1/2006	4,7200	-0,42%	4,7400	4,7600	4,5600	21.603	101.709,52
10/1/2006	4,7400	1,28%	4,5400	4,7600	4,5000	36.389	168.433,36
09/1/2006	4,6800	-2,50%	4,7800	4,7800	4,6400	16.143	75.487,70
05/1/2006	4,8000	0,42%	4,8000	4,8200	4,7200	13.664	65.454,50
04/1/2006	4,7800	1,27%	4,7400	4,9000	4,7400	17.417	83.535,82
03/1/2006	4,7200	0,00%	4,6600	4,7200	4,5600	14.864	68.963,18
02/1/2006	4,7200	1,72%	4,5200	4,7200	4,5000	10.426	48.375,08
30/12/2005	4,6400	0,43%	4,4800	4,6400	4,4800	5.318	24.258,00
29/12/2005	4,6200	-0,43%	4,5400	4,6400	4,3800	26.190	118.288,82
28/12/2005	4,6400	-1,69%	4,6000	4,7200	4,5200	27.697	127.472,01
27/12/2005	4,7200	-0,42%	4,6600	4,7600	4,6200	14.259	66.953,52
23/12/2005	4,7400	0,00%	4,7200	4,7400	4,5000	6.985	32.720,88
22/12/2005	4,7400	0,00%	4,5800	4,7400	4,5600	3.692	17.256,18
21/12/2005	4,7400	0,42%	4,7200	4,7800	4,5200	30.259	141.433,90
20/12/2005	4,7200	0,00%	4,7600	4,8000	4,6200	11.386	53.388,30
19/12/2005	4,7200	4,89%	4,5400	4,7200	4,4400	24.594	114.023,52
16/12/2005	4,5000	2,27%	4,4000	4,5000	4,3600	41.229	183.199,12
15/12/2005	4,4000	6,80%	4,5000	4,5000	4,2800	55.417	244.019,74
14/12/2005	4,1200	12,57%	3,6000	4,1600	3,5800	38.808	153.421,90
13/12/2005	3,6600	1,67%	3,5000	3,6800	3,5000	6.988	25.017,17
12/12/2005	3,6000	-2,17%	3,6200	3,6800	3,6000	2.184	7.891,04
09/12/2005	3,6800	0,00%	3,5600	3,7000	3,4400	35.373	126.753,77
08/12/2005	3,6800	0,00%	3,5200	3,6800	3,5200	9.442	33.868,80
07/12/2005	3,6800	-0,54%	3,7000	3,7000	3,4800	16.486	59.901,70
06/12/2005	3,7000	-1,60%	3,7000	3,7000	3,5400	8.405	30.710,40
05/12/2005	3,7600	-2,59%	3,8600	3,9000	3,7000	9.242	35.277,64
02/12/2005	3,8600	1,05%	3,7200	3,8600	3,7200	8.424	31.935,98
01/12/2005	3,8200	0,53%	3,7200	3,8200	3,7200	3.743	14.042,75
30/11/2005	3,8000	0,53%	3,6800	3,8000	3,6800	2.590	9.671,40
29/11/2005	3,7800	1,61%	3,6800	3,7800	3,6800	1.853	6.952,88
28/11/2005	3,7200	-1,59%	3,6800	3,7800	3,6800	5.534	20.701,86
25/11/2005	3,7800	-0,53%	3,8000	3,8400	3,7800	7.408	28.070,14
24/11/2005	3,8000	-1,55%	3,7800	3,8000	3,7200	8.773	33.149,36
23/11/2005	3,8600	-2,53%	3,9000	3,9000	3,8000	10.849	41.757,12
22/11/2005	3,9600	0,51%	3,8800	3,9800	3,8600	13.531	52.707,24
21/11/2005	3,9400	-0,51%	3,7800	3,9800	3,7800	20.091	78.528,20
18/11/2005	3,9600	-0,50%	3,9800	3,9800	3,8000	17.956	70.076,30
17/11/2005	3,9800	2,05%	3,8400	4,0200	3,8400	6.269	24.676,00
16/11/2005	3,9000	4,28%	3,7400	3,9200	3,6600	19.987	76.439,74
15/11/2005	3,7400	-4,59%	3,8200	3,9000	3,7200	26.334	99.894,70
14/11/2005	3,9200	-0,51%	3,8200	3,9600	3,8000	17.729	68.403,60
11/11/2005	3,9400	2,07%	3,8600	4,0000	3,7800	17.866	70.054,20
10/11/2005	3,8600	-4,93%	3,9400	3,9800	3,8600	11.972	46.860,20
09/11/2005	4,0600	0,50%	4,0000	4,0600	3,9200	10.715	42.680,90
08/11/2005	4,0400	-2,42%	4,1400	4,1400	4,0200	10.080	41.151,10
07/11/2005	4,1400	-0,48%	4,1000	4,1600	4,0600	23.339	95.837,82
04/11/2005	4,1600	0,48%	4,1600	4,2200	4,1400	8.673	36.142,18
03/11/2005	4,1400	0,98%	4,0200	4,2600	4,0200	89.797	373.465,56
02/11/2005	4,1000	-0,49%	4,0400	4,1200	4,0200	20.160	82.162,80
01/11/2005	4,1200	0,00%	4,0600	4,1200	3,9800	29.569	119.283,90
31/10/2005	4,1200	0,49%	4,1000	4,2000	4,0200	34.911	143.553,84
27/10/2005	4,1000	0,49%	4,0800	4,1200	3,9200	29.162	116.812,90
26/10/2005	4,0800	-5,99%	4,2000	4,2800	4,0200	43.069	177.471,24
25/10/2005	4,3400	-0,91%	4,4400	4,4400	4,1000	74.878	320.188,70
24/10/2005	4,3800	2,82%	4,1600	4,4000	4,1600	96.084	416.144,90
21/10/2005	4,2600	5,97%	4,0200	4,3000	4,0200	168.992	707.896,74
20/10/2005	4,0200	12,29%	3,6200	4,0200	3,6200	161.000	623.278,08
19/10/2005	3,5800	0,00%	3,4400	3,5800	3,3600	47.202	163.846,80
18/10/2005	3,5800	0,00%	3,5200	3,6200	3,3800	49.240	172.562,44
17/10/2005	3,5800	7,83%	3,3800	3,6200	3,2400	99.673	341.368,70
14/10/2005	3,3200	20,29%	2,7600	3,3200	2,6600	98.464	304.533,82
13/10/2005	2,7600	2,99%	2,6800	2,7600	2,6600	15.313	41.548,60
12/10/2005	2,6800	0,00%	2,6600	2,7000	2,6400	4.181	11.192,00
11/10/2005	2,6800	2,29%	2,6400	2,6800	2,6200	5.804	15.419,80
10/10/2005	2,6200	-0,76%	2,6600	2,6600	2,6200	2.426	6.379,60
07/10/2005	2,6400	0,76%	2,6200	2,6600	2,6200	3.130	8.238,86
06/10/2005	2,6200	-2,24%	2,6400	2,6600	2,6200	3.182	8.415,80
05/10/2005	2,6800	-1,47%	2,7200	2,7200	2,6200	2.754	7.318,39
04/10/2005	2,7200	0,74%	2,6200	2,7400	2,6200	6.280	16.765,70
03/10/2005	2,7000	-1,46%	2,7400	2,7400	2,6600	7.273	19.720,20
30/9/2005	2,7400	0,00%	2,7400	2,7400	2,7000	4.419	12.063,80
29/9/2005	2,7400	0,00%	2,7400	2,8600	2,7200	7.284	20.254,60
28/9/2005	2,7400	0,00%	2,7800	2,8000	2,7400	1.887	5.224,80
27/9/2005	2,7400	0,00%	2,8000	2,8000	2,7000	3.314	9.115,20
26/9/2005	2,7400	-0,72%	2,7800	2,8400	2,7400	9.034	25.118,80
23/9/2005	2,7600	2,99%	2,6800	2,7600	2,6400	6.481	17.638,30
22/9/2005	2,6800	-1,47%	2,6800	2,7200	2,6600	5.487	14.779,80
21/9/2005	2,7200	-2,16%	2,7400	2,7800	2,6800	4.488	12.275,00
20/9/2005	2,7800	0,00%	2,8200	2,8400	2,7800	1.602	4.481,90
19/9/2005	2,7800	-0,71%	2,8000	2,8000	2,7800	4.784	13.371,00
16/9/2005	2,8000	0,00%	2,8000	2,8000	2,7000	7.892	21.793,00
15/9/2005	2,8000	-0,71%	2,8800	2,8800	2,7600	3.198	8.975,50
14/9/2005	2,8200	-0,70%	2,8400	2,8400	2,7600	9.277	26.062,90
13/9/2005	2,8400	2,90%	2,7600	2,8400	2,7400	4.869	13.550,60
12/9/2005	2,7600	-1,43%	2,8000	2,8000	2,7400	5.260	14.520,20
09/9/2005	2,8000	-0,71%	2,8400	2,8400	2,7800	2.495	7.026,40
08/9/2005	2,8200	-2,08%	2,8400	2,8600	2,7400	3.288	9.136,50
07/9/2005	2,8800	3,60%	2,7800	2,8800	2,7000	11.803	32.717,00
06/9/2005	2,7800	-3,47%	2,8800	2,8800	2,7800	2.749	7.694,30
05/9/2005	2,8800	0,00%	2,8600	2,8800	2,8000	6.650	18.899,20
02/9/2005	2,8800	2,86%	2,8000	2,8800	2,7400	10.228	28.938,00
01/9/2005	2,8000	6,87%	2,6200	2,8800	2,5800	19.219	51.509,80
31/8/2005	2,6200	0,00%	2,6200	2,6200	2,5800	5.122	13.344,90
30/8/2005	2,6200	0,00%	2,5600	2,6200	2,5600	4.535	11.737,84
29/8/2005	2,6200	0,00%	2,6200	2,6200	2,5600	2.411	6.258,50
26/8/2005	2,6200	-0,76%	2,6600	2,6600	2,5600	6.792	17.703,40
25/8/2005	2,6400	0,00%	2,6400	2,6400	2,5800	4.387	11.534,80
24/8/2005	2,6400	1,54%	2,6200	2,6400	2,5600	15.139	39.398,80
23/8/2005	2,6000	-2,26%	2,6600	2,6600	2,5800	9.959	26.260,70
22/8/2005	2,6600	0,76%	2,6400	2,7200	2,6200	4.800	12.810,50
19/8/2005	2,6400	0,00%	2,6400	2,6800	2,6200	8.151	21.584,10
18/8/2005	2,6400	0,00%	2,6200	2,6400	2,6200	4.599	12.097,00
17/8/2005	2,6400	-2,94%	2,6600	2,7400	2,6000	18.495	48.556,40
16/8/2005	2,7200	0,00%	2,6800	2,7400	2,6800	1.861	5.054,80
12/8/2005	2,7200	-1,45%	2,6800	2,8200	2,6600	3.716	10.012,30
11/8/2005	2,7600	-1,43%	2,8400	2,8400	2,6800	2.120	5.827,80
10/8/2005	2,8000	3,70%	2,7400	2,8000	2,6800	20.747	57.300,30
09/8/2005	2,7000	0,00%	2,6800	2,7600	2,6400	9.726	26.379,40
08/8/2005	2,7000	3,85%	2,6200	2,7000	2,6000	5.106	13.394,90
05/8/2005	2,6000	-5,11%	2,6600	2,6600	2,5800	5.788	15.306,90
04/8/2005	2,7400	-0,72%	2,8000	2,8000	2,6800	3.521	9.523,00
03/8/2005	2,7600	0,00%	2,7600	2,7600	2,7000	5.043	13.845,30
02/8/2005	2,7600	-0,72%	2,7800	2,7800	2,6600	7.723	21.148,60
01/8/2005	2,7800	-1,42%	2,8400	2,8400	2,7200	5.497	15.275,50
29/7/2005	2,8200	-1,40%	2,8600	2,8600	2,7400	13.003	36.108,50
28/7/2005	2,8600	-0,69%	2,8400	2,8800	2,8000	4.678	13.229,10
27/7/2005	2,8800	0,00%	2,9200	2,9800	2,8000	10.001	29.025,40
26/7/2005	2,8800	1,41%	2,9000	2,9200	2,7600	15.250	43.438,80
25/7/2005	2,8400	5,19%	2,7200	2,8800	2,7000	13.738	38.451,50
22/7/2005	2,7000	1,50%	2,6600	2,7200	2,6200	7.749	20.775,80
21/7/2005	2,6600	0,00%	2,6000	2,6800	2,5800	26.910	70.612,18
20/7/2005	2,6600	12,71%	2,3600	2,6800	2,3600	56.499	143.946,20
19/7/2005	2,3600	2,61%	2,2800	2,3800	2,2800	15.662	36.416,00
18/7/2005	2,3000	-1,71%	2,3400	2,3600	2,2800	25.832	59.345,50
15/7/2005	2,3400	0,00%	2,2800	2,3400	2,2800	7.485	17.225,20
14/7/2005	2,3400	-2,50%	2,3400	2,4000	2,2800	7.622	17.872,50
13/7/2005	2,4000	0,84%	2,3400	2,4400	2,2800	22.163	52.414,10
12/7/2005	2,3800	0,00%	2,3800	2,4200	2,3600	2.638	6.320,50
11/7/2005	2,3800	0,85%	2,3600	2,3800	2,3400	7.548	17.810,90
08/7/2005	2,3600	0,00%	2,4400	2,4400	2,3400	15.805	37.352,50
07/7/2005	2,3600	0,00%	2,3600	2,4200	2,3200	5.363	12.671,98
06/7/2005	2,3600	0,00%	2,3600	2,3600	2,3000	4.266	9.987,50
05/7/2005	2,3600	-4,07%	2,4400	2,4400	2,3600	10.075	23.899,60
04/7/2005	2,4600	-3,91%	2,5600	2,5600	2,4200	3.419	8.445,94
01/7/2005	2,5600	-2,29%	2,6400	2,6400	2,5600	6.253	16.201,60
30/6/2005	2,6200	0,77%	2,6000	2,6200	2,6000	3.129	8.185,60
29/6/2005	2,6000	-0,76%	2,6200	2,6200	2,5800	7.580	19.721,82
28/6/2005	2,6200	1,55%	2,6200	2,6200	2,5400	8.743	22.530,00
27/6/2005	2,5800	0,78%	2,5800	2,5800	2,5000	10.751	27.397,80
24/6/2005	2,5600	0,00%	2,5600	2,5800	2,5400	6.052	15.451,90
23/6/2005	2,5600	0,00%	2,5800	2,6000	2,5600	5.799	14.895,80
22/6/2005	2,5600	0,00%	2,5600	2,5800	2,5400	8.008	20.421,70
21/6/2005	2,5600	0,00%	2,5600	2,5600	2,5000	14.793	37.557,50
17/6/2005	2,5600	0,00%	2,5600	2,5800	2,4600	15.166	38.431,04
16/6/2005	2,5600	1,59%	2,5400	2,5800	2,5000	4.890	12.389,90
15/6/2005	2,5200	-1,56%	2,5000	2,5800	2,5000	12.785	32.360,16
14/6/2005	2,5600	0,00%	2,5600	2,6000	2,5400	12.808	32.675,10
13/6/2005	2,5600	0,00%	2,5600	2,5600	2,5200	10.577	26.969,60
10/6/2005	2,5600	0,79%	2,5400	2,5600	2,4800	9.726	24.660,60
09/6/2005	2,5400	0,00%	2,5400	2,5600	2,5000	4.918	12.486,70
08/6/2005	2,5400	0,00%	2,5400	2,5600	2,5200	9.433	23.986,26
07/6/2005	2,5400	0,00%	2,5400	2,5600	2,5000	15.292	38.719,20
06/6/2005	2,5400	0,00%	2,4600	2,5600	2,4000	24.457	61.384,00
03/6/2005	2,5400	0,79%	2,5200	2,5600	2,4800	9.599	24.044,20
02/6/2005	2,5200	1,61%	2,4800	2,6200	2,4800	6.909	17.599,00
01/6/2005	2,4800	0,00%	2,4800	2,4800	2,4400	5.598	13.808,70
31/5/2005	2,4800	0,81%	2,5200	2,5200	2,4200	11.509	28.236,60
30/5/2005	2,4600	-0,81%	2,4800	2,5200	2,4400	8.431	20.854,80
27/5/2005	2,4800	0,00%	2,4800	2,4800	2,4000	9.525	23.388,80
26/5/2005	2,4800	0,81%	2,4600	2,5000	2,4400	4.578	11.296,90
25/5/2005	2,4600	0,00%	2,4600	2,4600	2,4200	2.516	6.152,90
24/5/2005	2,4600	-1,60%	2,5000	2,5000	2,4200	4.345	10.703,80
23/5/2005	2,5000	-0,79%	2,5200	2,5600	2,4400	4.398	11.036,95
20/5/2005	2,5200	3,28%	2,4800	2,5400	2,3800	7.453	18.317,80
19/5/2005	2,4400	-0,81%	2,4800	2,5200	2,3600	10.159	24.801,50
18/5/2005	2,4600	-0,81%	2,4800	2,4800	2,4600	10.455	25.864,00
17/5/2005	2,4800	0,00%	2,4600	2,5000	2,4600	11.502	28.497,80
16/5/2005	2,4800	1,64%	2,4400	2,5200	2,4400	16.402	40.792,40
13/5/2005	2,4400	4,27%	2,3200	2,5000	2,3200	22.021	53.230,24
12/5/2005	2,3400	-1,68%	2,3600	2,3800	2,3200	17.781	41.869,70
11/5/2005	2,3800	-1,65%	2,4200	2,4200	2,3200	13.727	32.589,50
10/5/2005	2,4200	0,00%	2,5000	2,5000	2,4000	3.008	7.336,40
09/5/2005	2,4200	-1,63%	2,4600	2,4800	2,4200	4.646	11.364,20
06/5/2005	2,4600	0,00%	2,4400	2,4600	2,4200	3.050	7.449,00
05/5/2005	2,4600	-2,38%	2,5200	2,5200	2,4600	4.583	11.365,80
04/5/2005	2,5200	0,00%	2,4600	2,6000	2,3800	15.604	38.929,50
03/5/2005	2,5200	0,00%	2,4400	2,6000	2,4400	8.658	22.189,40

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.%