Συνεχης ενημερωση

ΒΙΣ Α.Ε. (ΒΙΣ)

0,1440 €

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
29/8/2006	2,1500	-0,92%	2,1500	2,1500	2,1500	600	1.290,00
28/8/2006	2,1700	-0,46%	2,1700	2,1700	2,1700	300	651,00
25/8/2006	2,1800	7,92%	2,1900	2,1900	2,1800	900	1.969,00
23/8/2006	2,0200	-3,81%	2,0200	2,0200	2,0200	100	202,00
21/8/2006	2,1000	5,00%	2,0000	2,1000	2,0000	311	622,10
18/8/2006	2,0000	-12,66%	2,0000	2,0000	2,0000	800	1.600,00
17/8/2006	2,2900	4,57%	2,2900	2,2900	2,2900	71	163,00
16/8/2006	2,1900	8,42%	1,9000	2,1900	1,9000	2.810	5.920,20
14/8/2006	2,0200	-3,35%	2,0200	2,0200	2,0200	70	141,00
10/8/2006	2,0900	0,00%	2,0900	2,0900	2,0900	3	6,18
02/8/2006	2,0900	5,03%	1,9900	2,0900	1,9900	1.710	3.416,20
31/7/2006	1,9900	4,19%	1,9900	1,9900	1,9900	300	597,00
28/7/2006	1,9100	-12,39%	2,1800	2,1800	1,9100	400	831,50
27/7/2006	2,1800	-0,46%	1,8200	2,1800	1,8200	440	945,00
26/7/2006	2,1900	9,50%	2,0000	2,1900	2,0000	151	302,19
25/7/2006	2,0000	0,00%	2,0000	2,0000	2,0000	40	80,00
24/7/2006	2,0000	0,50%	2,0000	2,0000	2,0000	100	200,00
21/7/2006	1,9900	1,53%	1,9800	1,9900	1,9800	200	396,40
20/7/2006	1,9600	-3,45%	1,9600	1,9600	1,9600	350	686,00
19/7/2006	2,0300	1,00%	2,0100	2,0300	2,0100	100	201,80
18/7/2006	2,0100	-8,64%	2,0100	2,0100	2,0100	180	361,80
14/7/2006	2,2000	4,76%	2,2000	2,2000	2,2000	100	,00
13/7/2006	2,1000	4,48%	2,1000	2,1000	2,1000	320	,00
12/7/2006	2,0100	-5,19%	2,1200	2,1200	2,0100	940	,00
11/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
10/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
07/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
06/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
05/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
04/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
03/7/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
30/6/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
29/6/2006	2,1200	0,00%	2,1200	2,1200	2,1200		,00
28/6/2006	2,1200	7,61%	1,9400	2,1200	1,9400	750	,00
27/6/2006	1,9700	0,00%	1,9700	1,9700	1,9700		,00
26/6/2006	1,9700	-1,01%	1,9900	1,9900	1,9700	280	,00
23/6/2006	1,9900	0,00%	1,9900	1,9900	1,9900		,00
22/6/2006	1,9900	0,00%	1,9900	1,9900	1,9900		,00
21/6/2006	1,9900	-0,50%	2,0000	2,0000	1,9900	930	,00
20/6/2006	2,0000	-1,96%	2,0400	2,0400	2,0000	4.800	,00
19/6/2006	2,0400	0,00%	2,0400	2,0400	2,0400		,00
16/6/2006	2,0400	0,00%	2,0400	2,0400	2,0400	200	,00
15/6/2006	2,0400	0,00%	2,0400	2,0400	2,0400		,00
14/6/2006	2,0400	-3,77%	2,0500	2,0500	2,0400	1.300	,00
13/6/2006	2,1200	-19,70%	2,1200	2,1200	2,1200	3.710	,00
09/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400	500	,00
08/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
07/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
06/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
05/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
02/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400	10	,00
01/6/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
31/5/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
30/5/2006	2,6400	0,00%	2,6400	2,6400	2,6400	100	,00
29/5/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
26/5/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
25/5/2006	2,6400	0,00%	2,6400	2,6400	2,6400	300	,00
24/5/2006	2,6400	10,00%	2,6400	2,6400	2,6400	100	,00
23/5/2006	2,4000	0,00%	2,4000	2,4000	2,4000		,00
22/5/2006	2,4000	0,00%	2,4000	2,4000	2,4000		,00
19/5/2006	2,4000	4,35%	2,4000	2,4000	2,4000	200	,00
18/5/2006	2,3000	-9,45%	2,3000	2,3000	2,3000	900	,00
17/5/2006	2,5400	-1,55%	2,5400	2,5400	2,5400	200	,00
16/5/2006	2,5800	-0,39%	2,5900	2,5900	2,5800	620	,00
15/5/2006	2,5900	0,00%	2,5900	2,5900	2,5900	110	,00
12/5/2006	2,5900	0,00%	2,5900	2,5900	2,5900		,00
11/5/2006	2,5900	1,57%	2,5900	2,5900	2,5900	2.350	,00
10/5/2006	2,5500	1,19%	2,5200	2,5500	2,5200	820	,00
09/5/2006	2,5200	20,00%	2,5200	2,5200	2,5200	4.500	,00
08/5/2006	2,1000	-5,41%	2,1000	2,1000	2,1000	50	,00
05/5/2006	2,2200	5,21%	2,0500	2,2200	2,0500	305	,00
04/5/2006	2,1100	-7,46%	2,0500	2,1100	2,0500	2.361	,00
03/5/2006	2,2800	-5,00%	2,3600	2,3600	2,2800	1.100	,00
02/5/2006	2,4000	9,09%	2,4000	2,4000	2,4000	10	,00
28/4/2006	2,2000	9,45%	1,9500	2,2000	1,9500	880	,00
27/4/2006	2,0100	0,00%	2,0100	2,0100	2,0100	620	,00
26/4/2006	2,0100	0,00%	2,0100	2,0100	2,0100	780	,00
25/4/2006	2,0100	0,50%	2,0000	2,1900	2,0000	500	,00
20/4/2006	2,0000	0,00%	2,0000	2,0000	2,0000		,00
19/4/2006	2,0000	0,50%	2,0000	2,0000	2,0000	50	,00
18/4/2006	1,9900	-11,16%	1,8500	1,9900	1,8500	2.650	,00
13/4/2006	2,2400	0,00%	2,2400	2,2400	2,2400	1.250	,00
12/4/2006	2,2400	-3,03%	2,2900	2,2900	2,2400	150	,00
11/4/2006	2,3100	0,43%	2,4700	2,4700	2,3100	2.050	,00
10/4/2006	2,3000	-0,43%	2,3000	2,3000	2,3000	2.780	,00
07/4/2006	2,3100	-7,60%	2,4000	2,4000	2,3100	4.546	,00
06/4/2006	2,5000	0,00%	2,5000	2,5000	2,5000	350	,00
05/4/2006	2,5000	4,17%	2,4000	2,5000	2,4000	72	,00
04/4/2006	2,4000	-5,88%	2,4000	2,4000	2,4000	550	,00
03/4/2006	2,5500	0,39%	2,4000	2,5700	2,4000	2.762	,00
31/3/2006	2,5400	-0,39%	2,4800	2,5400	2,4500	1.920	,00
30/3/2006	2,5500	-4,49%	2,4700	2,5500	2,4600	370	,00
29/3/2006	2,6700	1,91%	2,5600	2,6700	2,5200	502	,00
28/3/2006	2,6200	5,65%	2,5000	2,6200	2,5000	1.000	,00
27/3/2006	2,4800	-4,62%	2,4800	2,4800	2,4800	5	,00
24/3/2006	2,6000	-1,52%	2,4500	2,6000	2,4500	7	,00
23/3/2006	2,6400	0,00%	2,6400	2,6400	2,6400		,00
22/3/2006	2,6400	6,88%	2,4700	2,6400	2,4700	51	,00
21/3/2006	2,4700	-6,79%	2,4500	2,6200	2,4500	35	,00
20/3/2006	2,6500	-0,38%	2,5400	2,6500	2,5400	51	,00
17/3/2006	2,6600	0,00%	2,6000	2,6600	2,6000	600	,00
16/3/2006	2,6600	-1,48%	2,5100	2,6600	2,5100	130	,00
15/3/2006	2,7000	0,00%	2,7000	2,7000	2,7000		,00
14/3/2006	2,7000	-1,82%	2,5200	2,7000	2,5200	1.887	,00
13/3/2006	2,7500	0,00%	2,7500	2,7500	2,7500	200	,00
10/3/2006	2,7500	0,00%	2,7500	2,7500	2,7500		,00
09/3/2006	2,7500	-1,08%	2,7500	2,7500	2,6100	1.810	,00
08/3/2006	2,7800	1,46%	2,4900	2,7800	2,4900	165	,00
07/3/2006	2,7400	7,03%	2,3300	2,7400	2,3200	245	,00
03/3/2006	2,5600	-5,19%	2,5300	2,5600	2,5300	40	,00
02/3/2006	2,7000	-2,88%	2,7800	2,7800	2,5300	1.280	,00
01/3/2006	2,7800	-0,71%	2,6500	2,7800	2,6400	320	,00
28/2/2006	2,8000	0,00%	2,8000	2,8000	2,8000		,00
27/2/2006	2,8000	1,45%	2,9400	2,9400	2,7000	1.570	,00
24/2/2006	2,7600	-0,36%	2,7600	2,7700	2,7600	1.261	,00
23/2/2006	2,7700	1,84%	2,7200	2,7800	2,6100	800	,00
22/2/2006	2,7200	-3,89%	2,7100	2,7800	2,7100	1.641	,00
21/2/2006	2,8300	4,43%	2,8400	2,8400	2,6500	1.817	,00
20/2/2006	2,7100	-5,24%	2,9000	2,9400	2,7100	557	,00
17/2/2006	2,8600	9,58%	2,7000	2,8600	2,7000	3.768	,00
16/2/2006	2,6100	-5,09%	2,7600	2,7600	2,5000	5.698	,00
15/2/2006	2,7500	-1,79%	2,7500	2,7500	2,7500	190	,00
14/2/2006	2,8000	-3,45%	2,7500	2,8000	2,7500	178	,00
13/2/2006	2,9000	-2,03%	2,6800	2,9800	2,6800	1.805	,00
10/2/2006	2,9600	4,96%	2,6400	2,9600	2,6400	1.553	,00
09/2/2006	2,8200	-3,75%	2,9800	3,0400	2,8100	2.791	,00
08/2/2006	2,9300	-2,33%	2,9900	3,0400	2,7200	2.641	,00
07/2/2006	3,0000	2,04%	2,9400	3,0600	2,9400	2.470	,00
06/2/2006	2,9400	-5,77%	3,1200	3,1200	2,9400	460	,00
03/2/2006	3,1200	5,76%	2,7400	3,1400	2,7400	5.011	,00
02/2/2006	2,9500	3,87%	2,8400	2,9500	2,7000	1.953	,00
01/2/2006	2,8400	9,65%	2,4100	2,8400	2,4100	2.128	,00
31/1/2006	2,5900	1,57%	2,5500	2,5900	2,5500	92	,00
30/1/2006	2,5500	-5,90%	2,5900	2,5900	2,5500	207	,00
27/1/2006	2,7100	-3,21%	2,6000	2,7100	2,6000	560	,00
26/1/2006	2,8000	-2,44%	2,6800	3,0200	2,6800	125	,00
25/1/2006	2,8700	-0,35%	2,7000	2,9500	2,7000	200	,00
24/1/2006	2,8800	7,06%	2,6800	2,8900	2,6800	870	,00
23/1/2006	2,6900	-1,10%	2,5400	2,6900	2,4500	725	,00
20/1/2006	2,7200	-1,81%	2,5400	2,7200	2,5400	615	,00
19/1/2006	2,7700	6,95%	2,5800	2,8000	2,5800	2.438	,00
18/1/2006	2,5900	5,28%	2,4600	2,5900	2,4600	560	,00
17/1/2006	2,4600	-6,11%	2,5100	2,5100	2,4600	1.701	,00
16/1/2006	2,6200	-0,76%	2,6200	2,6200	2,4600	851	,00
13/1/2006	2,6400	5,60%	2,5000	2,6400	2,4000	1.715	,00
12/1/2006	2,5000	0,00%	2,5000	2,5000	2,5000	840	,00
11/1/2006	2,5000	-2,72%	2,5000	2,7000	2,5000	1.464	,00
10/1/2006	2,5700	0,39%	2,5700	2,5700	2,5700	1.000	,00
09/1/2006	2,5600	-2,66%	2,6400	2,6400	2,5600	350	,00
05/1/2006	2,6300	9,58%	2,4700	2,6300	2,4700	380	,00
04/1/2006	2,4000	-9,09%	2,4500	2,4500	2,4000	250	,00
03/1/2006	2,6400	-1,12%	2,6400	2,6400	2,6400	500	,00
02/1/2006	2,6700	0,00%	2,6700	2,6700	2,6700	150	,00
30/12/2005	2,6700	-1,11%	2,4500	2,6700	2,4500	1.010	,00
29/12/2005	2,7000	0,00%	2,7000	2,7000	2,7000	82	,00
28/12/2005	2,7000	4,65%	2,5100	2,7000	2,5100	1.445	,00
27/12/2005	2,5800	-3,37%	2,5800	2,5800	2,5800	7	,00
23/12/2005	2,6700	-0,37%	2,6600	2,6700	2,6600	800	,00
22/12/2005	2,6800	-0,74%	2,6800	2,6800	2,6800	100	,00
21/12/2005	2,7000	-1,82%	2,7000	2,7000	2,7000	100	,00
20/12/2005	2,7500	1,48%	2,7100	2,7500	2,6000	1.270	,00
19/12/2005	2,7100	-7,51%	2,7800	2,8000	2,7100	1.928	,00
16/12/2005	2,9300	-1,01%	2,7500	2,9300	2,6700	1.630	,00
15/12/2005	2,9600	7,64%	2,9900	2,9900	2,6000	4.120	,00
14/12/2005	2,7500	10,00%	2,4100	2,7500	2,4100	5.360	,00
13/12/2005	2,5000	9,17%	2,2000	2,5000	2,2000	3.128	,00
12/12/2005	2,2900	1,78%	2,1000	2,2900	2,1000	430.250	,00
09/12/2005	2,2500	0,00%	2,2400	2,2500	2,2400	280	,00
08/12/2005	2,2500	0,45%	2,2200	2,2500	2,2000	1.638	,00
07/12/2005	2,2400	9,27%	2,1700	2,2400	2,1700	239.470	,00
06/12/2005	2,0500	0,49%	2,0500	2,0500	2,0500	1	,00
05/12/2005	2,0400	-2,86%	2,0100	2,1400	2,0100	611	,00
02/12/2005	2,1000	0,00%	2,1000	2,1000	2,1000		,00
01/12/2005	2,1000	0,96%	2,0400	2,1300	2,0300	755	,00
30/11/2005	2,0800	-4,15%	2,0400	2,2800	2,0000	1.840	,00
29/11/2005	2,1700	-7,26%	2,1800	2,1800	2,1700	90	,00
28/11/2005	2,3400	0,00%	2,3300	2,3400	2,3300	360	,00
25/11/2005	2,3400	4,46%	2,3400	2,3400	2,3400	250	,00
24/11/2005	2,2400	0,00%	2,2400	2,2400	2,2400		,00
23/11/2005	2,2400	-9,68%	2,4800	2,4800	2,2400	1.080	,00
22/11/2005	2,4800	-0,80%	2,2500	2,4800	2,2500	2.540	,00
21/11/2005	2,5000	-0,79%	2,3000	2,5000	2,3000	770	,00
18/11/2005	2,5200	0,00%	2,5200	2,5200	2,5200		,00
17/11/2005	2,5200	-3,45%	2,3500	2,5200	2,3500	850	,00
16/11/2005	2,6100	0,00%	2,6100	2,6100	2,6100		,00
15/11/2005	2,6100	-1,14%	2,3800	2,6100	2,3800	170	,00
14/11/2005	2,6400	0,00%	2,6300	2,6400	2,3800	1.650	,00
11/11/2005	2,6400	-1,49%	2,4200	2,6400	2,4200	330	,00
10/11/2005	2,6800	2,29%	2,3600	2,7000	2,3600	570	,00
09/11/2005	2,6200	0,00%	2,6200	2,6200	2,6200	800	,00
08/11/2005	2,6200	9,62%	2,2500	2,6200	2,2500	300	,00
07/11/2005	2,3900	9,63%	2,3400	2,3900	2,3400	1.390	,00
04/11/2005	2,1800	-6,84%	2,3400	2,3400	2,1800	1.670	,00
03/11/2005	2,3400	4,00%	2,2500	2,3400	2,2500	600	,00
02/11/2005	2,2500	0,00%	2,2500	2,2500	2,2500	500	,00
01/11/2005	2,2500	7,14%	2,0700	2,2500	2,0700	2.320	,00
31/10/2005	2,1000	-4,98%	2,1000	2,1000	2,1000	760	,00
27/10/2005	2,2100	-3,07%	2,1000	2,2100	2,1000	310	,00
26/10/2005	2,2800	4,59%	2,2200	2,2800	2,2200	350	,00
25/10/2005	2,1800	-3,54%	2,3600	2,3700	2,1200	1.350	,00
24/10/2005	2,2600	0,44%	2,2000	2,3000	2,2000	770	,00
21/10/2005	2,2500	-1,75%	2,1400	2,2500	2,1400	650	,00
20/10/2005	2,2900	8,02%	2,1900	2,2900	2,1800	420	,00
19/10/2005	2,1200	0,00%	2,1200	2,1200	2,1200	20	,00
18/10/2005	2,1200	0,95%	2,0200	2,1200	2,0000	750	,00
17/10/2005	2,1000	2,94%	2,0200	2,1000	2,0100	210	,00
14/10/2005	2,0400	0,00%	2,0400	2,0400	2,0400	50	,00
13/10/2005	2,0400	0,00%	2,0100	2,1900	2,0100	1.110	,00
12/10/2005	2,0400	-3,77%	2,0500	2,1600	2,0400	770	,00
11/10/2005	2,1200	2,91%	2,0600	2,1200	2,0600	220	,00
10/10/2005	2,0600	-4,19%	2,0800	2,0800	2,0600	40	,00
07/10/2005	2,1500	0,00%	2,1500	2,1500	2,1500		,00
06/10/2005	2,1500	0,00%	2,1500	2,1500	2,1500		,00
05/10/2005	2,1500	0,00%	2,1500	2,1500	2,1500		,00
04/10/2005	2,1500	0,00%	2,1700	2,1800	2,0700	5.340	,00
03/10/2005	2,1500	5,39%	2,1500	2,1500	2,0400	630	,00
30/9/2005	2,0400	-9,33%	2,0600	2,0600	2,0400	1.600	,00
29/9/2005	2,2500	0,00%	2,2500	2,2500	2,2500		,00
28/9/2005	2,2500	-0,88%	2,1900	2,3000	2,1800	170	,00
27/9/2005	2,2700	-1,30%	2,1000	2,2700	2,1000	1.120	,00
26/9/2005	2,3000	5,50%	2,1400	2,3000	2,1400	590	,00
23/9/2005	2,1800	0,00%	2,1800	2,1800	2,1800		,00
22/9/2005	2,1800	0,00%	2,1800	2,1800	2,1800		,00
21/9/2005	2,1800	0,00%	2,1800	2,1800	2,1800		,00
20/9/2005	2,1800	0,00%	2,1800	2,1800	2,1800		,00
19/9/2005	2,1800	-5,22%	2,2400	2,3200	2,1800	1.000	,00
16/9/2005	2,3000	0,00%	2,3000	2,3000	2,3000		,00
15/9/2005	2,3000	1,77%	2,1700	2,3000	2,1500	2.270	,00
14/9/2005	2,2600	-5,44%	2,3500	2,3800	2,2500	1.410	,00
13/9/2005	2,3900	0,42%	2,1900	2,3900	2,1800	1.000	,00
12/9/2005	2,3800	-0,83%	2,3000	2,3800	2,3000	500	,00
09/9/2005	2,4000	0,00%	2,4000	2,4000	2,4000		,00
08/9/2005	2,4000	0,00%	2,4000	2,4000	2,4000		,00
07/9/2005	2,4000	0,00%	2,4000	2,4000	2,4000		,00
06/9/2005	2,4000	0,42%	2,3900	2,4000	2,3900	580	,00
05/9/2005	2,3900	1,70%	2,3500	2,3900	2,2400	760	,00
02/9/2005	2,3500	0,00%	2,3500	2,3500	2,3500		,00
01/9/2005	2,3500	0,00%	2,3500	2,3500	2,3500		,00
31/8/2005	2,3500	0,43%	2,2500	2,3500	2,2500	501	,00
30/8/2005	2,3400	-0,43%	2,3400	2,3400	2,3400	331	,00
29/8/2005	2,3500	-1,26%	2,3500	2,3500	2,3500	180	,00
26/8/2005	2,3800	-0,83%	2,3800	2,3800	2,3800	150	,00
25/8/2005	2,4000	0,00%	2,4000	2,4000	2,4000		,00
24/8/2005	2,4000	0,00%	2,4000	2,4000	2,4000		,00
23/8/2005	2,4000	0,00%	2,4000	2,4000	2,4000		,00
22/8/2005	2,4000	4,80%	2,3200	2,4000	2,3200	640	,00
19/8/2005	2,2900	0,00%	2,3400	2,5000	2,2900	3.158	,00
18/8/2005	2,2900	0,00%	2,2900	2,2900	2,2900	1.980	,00
17/8/2005	2,2900	-1,29%	2,1500	2,3200	2,1500	210	,00
16/8/2005	2,3200	-1,28%	2,1500	2,3200	2,1400	170	,00
12/8/2005	2,3500	0,00%	2,3500	2,3500	2,3500		,00
11/8/2005	2,3500	0,00%	2,3500	2,3500	2,3500		,00
10/8/2005	2,3500	6,82%	2,1500	2,3500	2,1100	710	,00
09/8/2005	2,2000	0,00%	2,2000	2,2000	2,2000	80	,00
08/8/2005	2,2000	0,00%	2,2000	2,2000	2,1500	1.330	,00
05/8/2005	2,2000	0,00%	2,2000	2,2000	2,2000	300	,00
04/8/2005	2,2000	0,46%	2,1900	2,2000	2,1400	670	,00
03/8/2005	2,1900	-0,45%	2,1900	2,1900	2,1900	180	,00
02/8/2005	2,2000	-0,90%	2,2000	2,2000	2,2000	300	,00
01/8/2005	2,2200	-7,50%	2,2800	2,2800	2,2200	900	,00
29/7/2005	2,4000	2,56%	2,4000	2,4000	2,3400	2.900	,00
28/7/2005	2,3400	9,86%	2,1300	2,3400	2,1300	3.140	,00
27/7/2005	2,1300	-8,97%	2,1300	2,1300	2,1300	1.010	,00
26/7/2005	2,3400	2,63%	2,2600	2,3400	2,2600	1.070	,00
25/7/2005	2,2800	6,05%	2,1800	2,2800	2,1800	730	,00
22/7/2005	2,1500	0,47%	2,0600	2,2000	2,0600	370	,00
21/7/2005	2,1400	1,90%	2,0100	2,1400	2,0000	190	,00
20/7/2005	2,1000	0,00%	2,0000	2,1000	2,0000	900	,00
19/7/2005	2,1000	0,00%	2,1000	2,1000	2,1000	50	,00
18/7/2005	2,1000	0,48%	2,0700	2,1000	2,0700	1.450	,00
15/7/2005	2,0900	-4,57%	2,1000	2,1600	2,0700	3.170	,00
14/7/2005	2,1900	-0,45%	2,1200	2,2200	2,1000	880	,00
13/7/2005	2,2000	-0,90%	2,1200	2,2000	2,1200	180	,00
12/7/2005	2,2200	-1,77%	2,1400	2,2500	2,1400	1.310	,00
11/7/2005	2,2600	0,00%	2,2600	2,2600	2,2600		,00
08/7/2005	2,2600	3,67%	2,2700	2,2700	2,2600	2.310	,00
07/7/2005	2,1800	2,35%	2,0700	2,1800	2,0700	930	,00
06/7/2005	2,1300	-6,99%	2,1300	2,1500	2,1300	990	,00
05/7/2005	2,2900	0,00%	2,2900	2,2900	2,2900		,00
04/7/2005	2,2900	-0,43%	2,0800	2,2900	2,0800	230	,00
01/7/2005	2,3000	2,68%	2,1300	2,3000	2,1300	60	,00
30/6/2005	2,2400	2,28%	2,1000	2,2400	2,1000	1.180	,00
29/6/2005	2,1900	5,29%	2,0700	2,1900	2,0500	640	,00
28/6/2005	2,0800	0,00%	2,0800	2,0800	2,0800		,00
27/6/2005	2,0800	-4,15%	2,0900	2,0900	2,0800	50	,00
24/6/2005	2,1700	0,00%	2,1700	2,1700	2,1700		,00
23/6/2005	2,1700	0,46%	2,1700	2,2000	2,1700	390	,00
22/6/2005	2,1600	2,86%	2,0800	2,1600	2,0800	2.060	,00
21/6/2005	2,1000	-4,55%	2,1000	2,1000	2,1000	1.100	,00
17/6/2005	2,2000	1,38%	2,1000	2,2000	2,1000	2.130	,00
16/6/2005	2,1700	3,33%	2,0700	2,2200	2,0700	6.080	,00
15/6/2005	2,1000	-0,94%	2,1200	2,1200	2,1000	1.700	,00
14/6/2005	2,1200	-2,30%	2,1100	2,2600	2,0600	10.450	,00
13/6/2005	2,1700	0,00%	2,1700	2,1700	2,1700	10	,00
10/6/2005	2,1700	-1,36%	2,2600	2,2600	2,1700	1.450	,00
09/6/2005	2,2000	-4,76%	2,2100	2,2100	2,2000	50	,00
08/6/2005	2,3100	0,00%	2,3100	2,3100	2,3100	150	,00
07/6/2005	2,3100	0,00%	2,3100	2,3100	2,3100		,00
06/6/2005	2,3100	0,00%	2,4800	2,4800	2,2800	800	,00
03/6/2005	2,3100	0,00%	2,3800	2,3800	2,3100	200	,00

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.%