Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2800 €

0,1300 (1,60%)

Άνοιγμα 8,1500
Υψηλό 8,3400
Χαμηλό 8,1250

Όγκος 232.989
Τζίρος 1.925.387 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/4/2006	12,3800	1,31%	12,2800	12,3800	12,2000	250.805	3.082.394,50
19/4/2006	12,2200	3,04%	12,0600	12,2800	12,0600	239.520	2.921.099,40
18/4/2006	11,8600	0,00%	11,8600	12,1200	11,8600	134.394	1.610.397,66
13/4/2006	11,8600	-2,31%	12,0200	12,0400	11,8600	90.030	1.076.067,12
12/4/2006	12,1400	0,33%	12,1000	12,1600	12,0000	96.885	1.171.422,96
11/4/2006	12,1000	0,83%	12,1000	12,1600	12,0000	119.821	1.450.047,36
10/4/2006	12,0000	-1,96%	12,1000	12,2400	11,9800	160.819	1.943.952,44
07/4/2006	12,2400	3,73%	11,8000	12,2600	11,8000	382.083	4.618.004,12
06/4/2006	11,8000	2,08%	11,5600	11,9600	11,5600	255.759	3.021.345,88
05/4/2006	11,5600	0,52%	11,5000	11,6400	11,4800	180.239	2.078.029,36
04/4/2006	11,5000	-2,38%	11,6000	11,8000	11,5000	120.700	1.406.166,18
03/4/2006	11,7800	0,00%	11,7800	11,8400	11,7000	91.269	1.073.657,72
31/3/2006	11,7800	-1,34%	11,8600	11,9000	11,7400	61.527	726.599,62
30/3/2006	11,9400	2,58%	11,6200	12,0000	11,6200	213.000	2.523.034,96
29/3/2006	11,6400	3,93%	11,0600	11,6400	11,0600	96.694	1.092.196,82
28/3/2006	11,2000	-0,88%	11,5600	11,5600	11,1000	194.819	2.184.712,94
27/3/2006	11,3000	-3,25%	11,6400	11,7400	11,3000	182.861	2.124.336,66
24/3/2006	11,6800	-1,52%	11,8600	11,8800	11,6000	130.912	1.538.219,36
23/3/2006	11,8600	0,68%	11,7800	11,9400	11,7000	83.578	990.917,78
22/3/2006	11,7800	-1,17%	11,9000	11,9000	11,7200	146.815	1.733.213,68
21/3/2006	11,9200	-0,50%	11,9600	12,0400	11,8000	213.193	2.544.357,14
20/3/2006	11,9800	0,84%	11,8800	12,0400	11,8400	193.643	2.312.414,82
17/3/2006	11,8800	2,06%	11,7800	11,9600	11,7200	291.922	3.461.678,32
16/3/2006	11,6400	3,56%	11,2400	11,6400	11,2400	599.707	6.761.843,16
15/3/2006	11,2400	2,00%	11,0200	11,3400	10,9000	3.828.475	42.309.986,36
14/3/2006	11,0200	-3,33%	11,2200	11,4400	11,0200	3.699.401	39.202.685,78
13/3/2006	11,4000	4,78%	10,9600	11,4000	10,9400	318.781	3.550.641,10
10/3/2006	10,8800	0,93%	10,7800	10,9600	10,7800	220.739	2.400.407,64
09/3/2006	10,7800	1,13%	10,8800	10,9200	10,7000	341.947	3.692.283,94
08/3/2006	10,6600	-4,82%	11,1000	11,2800	10,6600	593.176	6.421.216,34
07/3/2006	11,2000	-2,61%	11,4200	11,5000	11,0000	314.410	3.514.807,02
03/3/2006	11,5000	0,17%	11,5000	11,6200	11,4800	216.665	2.499.822,50
02/3/2006	11,4800	-0,17%	11,5400	11,6800	11,4200	335.649	3.869.836,40
01/3/2006	11,5000	-1,71%	11,7000	11,8800	11,5000	271.940	3.172.333,66
28/2/2006	11,7000	0,69%	11,6000	11,9000	11,4800	398.412	4.655.122,74
27/2/2006	11,6200	-2,52%	11,9600	12,0000	11,6000	326.278	3.852.000,82
24/2/2006	11,9200	-1,32%	12,1800	12,1800	11,9200	481.199	5.768.749,58
23/2/2006	12,0800	-3,51%	12,5200	12,5400	11,9600	946.707	11.452.794,96
22/2/2006	12,5200	-1,26%	12,7000	12,8600	12,5200	341.112	4.327.982,20
21/2/2006	12,6800	2,59%	12,5200	12,7000	12,5000	446.375	5.625.997,28
20/2/2006	12,3600	0,98%	12,2400	12,5200	12,2400	204.736	2.546.386,88
17/2/2006	12,2400	0,00%	12,2400	12,4000	12,2400	151.962	1.869.523,56
16/2/2006	12,2400	0,33%	12,2000	12,3600	12,2000	328.837	4.030.820,34
15/2/2006	12,2000	-1,61%	12,4000	12,4600	12,2000	149.898	1.851.180,66
14/2/2006	12,4000	0,81%	12,3600	12,4400	12,2800	137.170	1.696.805,52
13/2/2006	12,3000	0,33%	12,2600	12,4200	12,2400	236.723	2.917.557,58
10/2/2006	12,2600	-1,45%	12,4000	12,4000	12,2600	180.486	2.220.680,68
09/2/2006	12,4400	1,97%	12,4800	12,5600	12,3000	216.945	2.698.754,44
08/2/2006	12,2000	-1,77%	12,4000	12,4200	12,2000	418.585	5.138.034,24
07/2/2006	12,4200	-1,27%	12,5800	12,6200	12,4200	336.959	4.215.134,02
06/2/2006	12,5800	-0,16%	12,7000	12,7600	12,5800	174.568	2.209.625,46
03/2/2006	12,6000	0,16%	12,6000	12,7000	12,5800	272.468	3.443.100,88
02/2/2006	12,5800	0,16%	12,5000	12,6000	12,3200	790.500	9.821.239,24
01/2/2006	12,5600	-2,33%	12,7200	12,7200	12,5400	239.298	3.013.568,16
31/1/2006	12,8600	1,90%	12,7000	12,8600	12,6600	296.562	3.785.862,74
30/1/2006	12,6200	-2,02%	12,8800	12,8800	12,6200	142.721	1.817.009,74
27/1/2006	12,8800	0,78%	12,7800	12,9600	12,6000	297.728	3.814.741,86
26/1/2006	12,7800	-0,78%	12,8400	12,9800	12,6400	146.269	1.870.215,96
25/1/2006	12,8800	-1,53%	13,0200	13,1600	12,8000	291.089	3.769.800,62
24/1/2006	13,0800	1,24%	12,8200	13,1400	12,8200	582.762	7.610.527,04
23/1/2006	12,9200	-1,37%	13,0000	13,0000	12,7600	264.788	3.408.783,60
20/1/2006	13,1000	2,50%	13,0600	13,3000	12,9400	795.480	10.425.676,20
19/1/2006	12,7800	4,07%	12,3000	12,7800	12,3000	300.836	3.795.143,04
18/1/2006	12,2800	-1,13%	12,3000	12,4000	12,2200	186.781	2.300.086,54
17/1/2006	12,4200	-2,36%	12,5200	12,8400	12,4200	342.862	4.344.353,92
16/1/2006	12,7200	-1,40%	12,9000	12,9000	12,7200	307.254	3.930.217,58
13/1/2006	12,9000	3,86%	12,3800	12,9000	12,3000	633.068	7.921.374,12
12/1/2006	12,4200	3,50%	11,9800	12,4800	11,9000	616.006	7.569.783,32
11/1/2006	12,0000	-2,12%	12,1800	12,4600	12,0000	757.911	9.284.136,78
10/1/2006	12,2600	0,66%	12,1000	12,3000	11,9400	597.019	7.249.112,58
09/1/2006	12,1800	0,16%	12,2000	12,4400	12,1800	371.176	4.575.573,80
05/1/2006	12,1600	1,33%	12,0000	12,2000	11,8800	197.424	2.383.691,78
04/1/2006	12,0000	0,50%	12,0000	12,1600	11,9600	306.393	3.695.431,18
03/1/2006	11,9400	2,75%	11,6600	11,9800	11,6600	202.942	2.409.023,32
02/1/2006	11,6200	-2,19%	11,8200	11,9200	11,6200	102.813	1.212.544,60
30/12/2005	11,8800	3,48%	11,4800	11,8800	11,4800	220.070	2.555.879,38
29/12/2005	11,4800	0,53%	11,5000	11,6000	11,4600	102.866	1.183.923,56
28/12/2005	11,4200	-1,55%	11,6000	11,6000	11,4200	175.652	2.021.358,24
27/12/2005	11,6000	0,00%	11,6600	11,6600	11,5400	121.403	1.407.324,48
23/12/2005	11,6000	0,00%	11,6000	11,8200	11,6000	78.895	922.534,18
22/12/2005	11,6000	-0,68%	11,7000	11,8200	11,5600	86.401	1.005.727,10
21/12/2005	11,6800	0,69%	11,6000	11,8600	11,5400	175.768	2.066.862,54
20/12/2005	11,6000	-1,86%	11,7800	11,8200	11,5400	167.976	1.956.759,12
19/12/2005	11,8200	-1,50%	11,8600	11,9800	11,8000	85.729	1.017.503,22
16/12/2005	12,0000	-1,15%	12,0000	12,2200	11,9400	224.679	2.712.099,72
15/12/2005	12,1400	2,19%	11,8800	12,1400	11,8800	243.374	2.927.482,34
14/12/2005	11,8800	-0,17%	11,8000	12,0000	11,7000	185.614	2.214.632,26
13/12/2005	11,9000	-1,98%	12,1400	12,2000	11,8400	283.150	3.419.261,46
12/12/2005	12,1400	0,33%	12,1000	12,1600	12,0400	129.406	1.567.807,32
09/12/2005	12,1000	1,34%	11,8000	12,1200	11,8000	328.778	3.958.913,60
08/12/2005	11,9400	-0,50%	12,0400	12,0400	11,8600	116.535	1.392.528,32
07/12/2005	12,0000	1,18%	11,8600	12,1000	11,7600	399.484	4.800.132,06
06/12/2005	11,8600	1,19%	11,7200	11,8600	11,6200	110.184	1.297.741,82
05/12/2005	11,7200	-2,01%	11,9600	11,9600	11,7200	87.110	1.027.146,06
02/12/2005	11,9600	-0,33%	12,0000	12,0400	11,8600	182.635	2.184.031,36
01/12/2005	12,0000	1,18%	11,9000	12,0000	11,7200	204.340	2.421.762,18
30/11/2005	11,8600	1,37%	11,8000	11,8800	11,5600	338.920	3.977.664,62
29/11/2005	11,7000	-0,68%	11,7800	11,8200	11,6000	187.688	2.199.872,26
28/11/2005	11,7800	2,97%	11,4200	11,7800	11,4200	248.841	2.903.380,70
25/11/2005	11,4400	-0,35%	11,5000	11,5000	11,3000	219.944	2.505.906,96
24/11/2005	11,4800	-1,03%	11,6000	11,6200	11,3800	188.768	2.168.216,44
23/11/2005	11,6000	-1,86%	11,8200	11,8800	11,5200	152.530	1.787.879,76
22/11/2005	11,8200	1,20%	11,6600	12,0000	11,6200	237.597	2.811.468,08
21/11/2005	11,6800	-1,85%	11,9000	12,0000	11,6200	183.839	2.170.016,06
18/11/2005	11,9000	2,94%	11,6600	11,9400	11,6600	294.526	3.478.106,58
17/11/2005	11,5600	1,94%	11,4000	11,6400	11,4000	277.283	3.205.201,84
16/11/2005	11,3400	-1,22%	11,5000	11,5600	11,2800	434.305	4.946.315,98
15/11/2005	11,4800	-3,69%	11,8000	11,8600	11,4200	794.275	9.211.979,48
14/11/2005	11,9200	0,34%	11,8800	12,0800	11,7600	270.262	3.226.974,00
11/11/2005	11,8800	-2,14%	12,1200	12,2000	11,8400	433.122	5.197.554,62
10/11/2005	12,1400	-2,72%	12,6000	12,6200	12,0200	319.964	3.906.294,48
09/11/2005	12,4800	-1,11%	12,6400	13,0400	12,4400	627.607	8.003.991,96
08/11/2005	12,6200	0,32%	12,5600	12,6600	12,4200	466.614	5.849.536,46
07/11/2005	12,5800	-0,79%	12,6800	12,8000	12,5400	209.496	2.650.898,70
04/11/2005	12,6800	5,49%	12,1400	12,7600	11,9600	205.473	2.533.271,76
03/11/2005	12,0200	1,01%	11,9000	12,1000	11,9000	219.084	2.637.531,36
02/11/2005	11,9000	0,17%	11,8800	11,9400	11,8000	161.272	1.917.199,14
01/11/2005	11,8800	0,68%	11,8000	11,9400	11,7600	182.634	2.163.110,96
31/10/2005	11,8000	3,33%	11,4200	11,8200	11,4200	537.203	6.308.788,74
27/10/2005	11,4200	0,00%	11,3200	11,4800	11,1600	336.608	3.818.166,90
26/10/2005	11,4200	-1,55%	11,7000	11,7400	11,3400	308.197	3.587.865,78
25/10/2005	11,6000	0,52%	11,6200	11,6600	11,4400	379.900	4.390.051,56
24/10/2005	11,5400	-0,52%	11,6200	11,8200	11,4200	269.822	3.123.596,90
21/10/2005	11,6000	-2,19%	11,7000	11,8400	11,5600	449.276	5.247.582,12
20/10/2005	11,8600	-1,00%	12,2400	12,2400	11,8000	196.516	2.357.734,50
19/10/2005	11,9800	-1,80%	12,0200	12,0800	11,7200	619.542	7.318.934,82
18/10/2005	12,2000	-1,45%	12,3800	12,5000	12,1400	154.963	1.916.678,52
17/10/2005	12,3800	2,15%	12,3800	12,4600	12,3000	219.825	2.720.921,50
14/10/2005	12,1200	-0,98%	12,2000	12,2400	11,9800	325.374	3.933.532,64
13/10/2005	12,2400	-2,24%	12,6000	12,6800	12,2200	168.760	2.091.422,70
12/10/2005	12,5200	-2,03%	12,7800	12,8000	12,4800	140.772	1.782.874,20
11/10/2005	12,7800	0,79%	12,7000	12,9600	12,6800	436.065	5.598.030,90
10/10/2005	12,6800	2,42%	12,4200	12,7000	12,4000	392.118	4.933.028,18
07/10/2005	12,3800	0,98%	12,2600	12,5600	12,2600	420.296	5.209.772,08
06/10/2005	12,2600	-4,96%	12,7800	12,8000	12,1400	892.552	11.050.074,46
05/10/2005	12,9000	-4,02%	13,4000	13,4000	12,8200	399.999	5.232.738,08
04/10/2005	13,4400	-1,03%	13,5800	13,7400	13,2400	345.095	4.656.991,78
03/10/2005	13,5800	4,62%	12,9800	13,7600	12,9800	666.746	8.894.294,80
30/9/2005	12,9800	0,15%	13,0600	13,1400	12,7400	428.684	5.554.784,08
29/9/2005	12,9600	1,09%	12,9000	13,2600	12,7200	1.374.546	17.736.806,86
28/9/2005	12,8200	5,43%	12,1600	13,0200	12,1600	960.104	12.234.085,30
27/9/2005	12,1600	4,65%	12,0000	12,1800	11,9200	634.151	7.654.104,38
26/9/2005	11,6200	-0,68%	11,7000	11,7000	11,3800	484.713	5.572.683,24
23/9/2005	11,7000	6,17%	11,0400	11,7600	11,0400	1.052.782	12.167.196,72
22/9/2005	11,0200	2,61%	10,6400	11,0600	10,6400	519.407	5.660.537,00
21/9/2005	10,7400	0,19%	10,7000	10,9400	10,6400	615.917	6.677.447,06
20/9/2005	10,7200	2,88%	10,4200	10,7800	10,4200	426.033	4.559.536,96
19/9/2005	10,4200	0,19%	10,3200	10,6000	10,2800	112.752	1.174.850,46
16/9/2005	10,4000	-2,62%	10,6800	10,6800	10,3400	137.196	1.437.734,20
15/9/2005	10,6800	3,09%	10,3600	10,7200	10,3400	467.200	4.958.955,74
14/9/2005	10,3600	0,00%	10,3600	10,3800	10,2400	601.683	6.217.762,37
13/9/2005	10,3600	2,37%	10,2000	10,4200	10,1200	672.680	6.884.759,28
12/9/2005	10,1200	1,20%	9,9000	10,1400	9,9000	556.499	5.600.826,48
09/9/2005	10,0000	2,25%	9,8000	10,0000	9,7400	201.565	1.991.796,98
08/9/2005	9,7800	-1,41%	9,9000	9,9000	9,7000	134.295	1.314.006,60
07/9/2005	9,9200	-0,60%	9,9800	10,1000	9,8200	193.610	1.934.997,76
06/9/2005	9,9800	1,01%	9,7800	10,0000	9,7600	247.287	2.440.632,78
05/9/2005	9,8800	0,00%	9,8800	9,8800	9,7000	171.764	1.684.096,26
02/9/2005	9,8800	2,70%	9,6000	9,9000	9,5400	363.208	3.555.993,76
01/9/2005	9,6200	3,66%	9,3400	9,6600	9,2400	289.967	2.738.684,56
31/8/2005	9,2800	-0,22%	9,3000	9,3200	9,2000	164.718	1.527.601,92
30/8/2005	9,3000	0,00%	9,2400	9,3200	9,2000	244.219	2.266.508,74
29/8/2005	9,3000	0,00%	9,3000	9,3600	9,2200	180.575	1.677.560,30
26/8/2005	9,3000	-1,69%	9,4600	9,4800	9,2800	135.240	1.266.520,48
25/8/2005	9,4600	1,07%	9,3000	9,4800	9,3000	116.912	1.096.236,66
24/8/2005	9,3600	-1,89%	9,4800	9,5200	9,3200	94.759	892.471,24
23/8/2005	9,5400	-0,21%	9,5600	9,5800	9,4600	73.312	697.493,88
22/8/2005	9,5600	-1,44%	9,5000	9,6800	9,5000	55.593	532.478,48
19/8/2005	9,7000	1,25%	9,5400	9,7200	9,4600	219.673	2.110.574,24
18/8/2005	9,5800	-0,83%	9,6600	9,6600	9,5400	96.529	925.168,10
17/8/2005	9,6600	-1,63%	9,7800	9,8400	9,6000	113.098	1.093.970,68
16/8/2005	9,8200	2,08%	9,6200	9,8400	9,5600	215.273	2.086.296,16
12/8/2005	9,6200	-0,41%	9,6000	9,8600	9,5600	221.374	2.152.274,42
11/8/2005	9,6600	2,33%	9,4400	9,7600	9,4200	333.719	3.202.395,08
10/8/2005	9,4400	0,43%	9,4000	9,5200	9,3800	188.283	1.782.533,68
09/8/2005	9,4000	0,64%	9,3400	9,4400	9,3200	227.683	2.134.239,26
08/8/2005	9,3400	1,08%	9,2000	9,3800	9,1800	306.430	2.838.254,00
05/8/2005	9,2400	-0,86%	9,3200	9,3200	9,2000	157.077	1.452.994,68
04/8/2005	9,3200	0,00%	9,3200	9,4800	9,3000	130.235	1.224.491,62
03/8/2005	9,3200	0,22%	9,3000	9,3400	9,2600	111.810	1.040.089,58
02/8/2005	9,3000	-0,21%	9,3000	9,4000	9,2800	61.986	578.024,62
01/8/2005	9,3200	-0,43%	9,3600	9,4200	9,2800	360.350	3.377.796,46
29/7/2005	9,3600	-0,21%	9,3000	9,3800	9,2600	328.934	3.071.550,86
28/7/2005	9,3800	-1,26%	9,5000	9,5000	9,3200	106.201	998.567,06
27/7/2005	9,5000	2,37%	9,2800	9,5400	9,2800	245.109	2.323.264,14
26/7/2005	9,2800	-0,85%	9,3800	9,3800	9,2400	112.226	1.044.372,86
25/7/2005	9,3600	-0,21%	9,3800	9,4000	9,3000	127.171	1.187.838,86
22/7/2005	9,3800	0,00%	9,2400	9,4400	9,2400	103.172	963.224,16
21/7/2005	9,3800	0,64%	9,2400	9,4800	9,2400	165.624	1.555.726,34
20/7/2005	9,3200	-1,27%	9,4400	9,4400	9,3000	106.684	998.236,70
19/7/2005	9,4400	1,07%	9,1800	9,4600	9,1800	278.123	2.605.232,84
18/7/2005	9,3400	1,08%	9,1000	9,3600	9,1000	326.241	3.033.936,88
15/7/2005	9,2400	-1,91%	9,2400	9,4000	9,2000	151.876	1.406.931,06
14/7/2005	9,4200	-0,21%	9,4400	9,4400	9,2200	178.650	1.675.100,44
13/7/2005	9,4400	2,61%	9,2000	9,4800	9,1200	336.687	3.129.342,46
12/7/2005	9,2000	2,68%	8,9400	9,2600	8,9400	378.217	3.463.552,56
11/7/2005	8,9600	0,22%	8,8400	9,0000	8,8400	69.732	624.867,38
08/7/2005	8,9400	0,68%	9,0800	9,0800	8,8800	113.373	998.257,20
07/7/2005	8,8800	-1,99%	9,1000	9,1000	8,7800	256.009	2.271.662,00
06/7/2005	9,0600	0,67%	9,0000	9,0800	8,9600	188.684	1.702.939,50
05/7/2005	9,0000	2,74%	8,7000	9,0000	8,7000	421.213	3.735.065,90
04/7/2005	8,7600	-0,45%	8,8000	8,8000	8,6800	61.284	536.477,94
01/7/2005	8,8000	-0,45%	8,7000	8,8200	8,7000	224.954	1.974.534,22
30/6/2005	8,8400	1,14%	8,7000	8,8800	8,6000	226.195	1.984.094,08
29/6/2005	8,7400	-0,91%	8,6600	8,7800	8,6600	92.945	810.575,10
28/6/2005	8,8200	-0,45%	8,7200	8,8200	8,7200	196.899	1.732.918,56
27/6/2005	8,8600	-0,45%	8,9000	8,9000	8,6800	166.396	1.463.138,22
24/6/2005	8,9000	2,30%	8,7000	8,9400	8,6200	887.029	7.841.891,68
23/6/2005	8,7000	3,33%	8,3200	8,7200	8,3200	679.287	5.842.724,44
22/6/2005	8,4200	1,69%	8,2800	8,4200	8,2600	386.036	3.234.747,30
21/6/2005	8,2800	0,98%	8,2000	8,3400	8,1800	305.621	2.525.297,36
17/6/2005	8,2000	-1,20%	8,2800	8,2800	8,1800	253.835	2.092.238,78
16/6/2005	8,3000	1,47%	8,1200	8,3600	8,1200	287.634	2.354.175,94
15/6/2005	8,1800	0,99%	8,1600	8,2400	8,0200	155.745	1.265.016,90
14/6/2005	8,1000	0,00%	8,0200	8,1400	8,0200	227.380	1.839.688,12
13/6/2005	8,1000	-1,22%	8,1800	8,2000	8,0400	139.367	1.128.853,54
10/6/2005	8,2000	-0,49%	8,1000	8,2200	8,1000	179.849	1.471.196,06
09/6/2005	8,2400	-0,24%	8,2800	8,3400	8,1400	129.412	1.065.461,86
08/6/2005	8,2600	0,00%	8,2000	8,2800	8,2000	186.175	1.535.475,04
07/6/2005	8,2600	0,24%	8,2000	8,2800	8,1600	283.879	2.334.695,32
06/6/2005	8,2400	1,98%	8,0800	8,2600	8,0800	113.013	924.460,64
03/6/2005	8,0800	0,25%	7,9600	8,1400	7,9600	79.616	642.234,64
02/6/2005	8,0600	0,00%	8,0200	8,1400	7,9800	54.186	436.268,28
01/6/2005	8,0600	3,07%	7,8800	8,1000	7,8600	154.583	1.230.000,56
31/5/2005	7,8200	-2,98%	8,0200	8,0600	7,8000	180.483	1.433.156,90
30/5/2005	8,0600	-1,95%	7,9600	8,1400	7,9600	108.068	872.569,16
27/5/2005	8,2200	-1,20%	8,2000	8,3200	8,2000	103.921	857.675,56
26/5/2005	8,3200	0,97%	8,2400	8,4200	8,2400	246.235	2.055.822,20
25/5/2005	8,2400	3,52%	7,9400	8,2800	7,9400	235.573	1.930.844,38
24/5/2005	7,9600	1,02%	7,8400	8,0000	7,8400	88.118	701.099,16
23/5/2005	7,8800	0,77%	7,8800	8,0400	7,8400	88.719	703.616,58
20/5/2005	7,8200	0,26%	7,8000	7,9000	7,7600	44.570	348.884,92
19/5/2005	7,8000	-1,02%	7,8600	7,8800	7,7600	233.298	1.832.384,52
18/5/2005	7,8800	-2,72%	8,1000	8,1000	7,8200	86.929	692.438,98
17/5/2005	8,1000	1,25%	7,9200	8,1200	7,9200	57.033	454.969,98
16/5/2005	8,0000	-0,25%	8,0200	8,0200	7,9400	130.324	1.040.584,20
13/5/2005	8,0200	-0,74%	8,0800	8,1000	8,0000	38.178	306.808,28
12/5/2005	8,0800	0,00%	8,0400	8,1400	8,0200	48.876	396.381,46
11/5/2005	8,0800	-0,49%	8,1400	8,1400	8,0200	63.363	511.950,84
10/5/2005	8,1200	1,25%	8,0200	8,1400	8,0200	91.233	738.517,66
09/5/2005	8,0200	-3,37%	8,3000	8,3000	8,0000	185.568	1.496.346,76
06/5/2005	8,3000	0,00%	8,1800	8,4200	8,1800	145.139	1.206.320,00
05/5/2005	8,3000	3,49%	8,0200	8,3000	8,0200	256.590	2.105.720,78
04/5/2005	8,0200	-0,25%	8,1000	8,1000	7,9200	177.964	1.424.451,54
03/5/2005	8,0400	-1,47%	8,1000	8,2400	8,0000	57.743	467.582,34
28/4/2005	8,1600	1,75%	8,1000	8,2200	8,0600	105.386	858.789,00
27/4/2005	8,0200	0,50%	7,9800	8,0800	7,9400	362.410	2.903.161,62
26/4/2005	7,9800	-0,25%	8,0000	8,0600	7,9200	146.607	1.170.865,32
25/4/2005	8,0000	-0,25%	8,0200	8,0600	7,9000	128.540	1.027.747,50
22/4/2005	8,0200	0,25%	8,1000	8,1600	7,9800	226.580	1.823.754,54
21/4/2005	8,0000	-1,48%	8,0800	8,1200	7,9400	315.051	2.519.619,12
20/4/2005	8,1200	-0,25%	8,1000	8,2400	8,0600	108.812	887.529,16
19/4/2005	8,1400	-0,97%	8,2200	8,3600	8,1200	256.005	2.104.483,32
18/4/2005	8,2200	-3,07%	8,4400	8,4400	8,2000	100.268	828.854,64
15/4/2005	8,4800	-2,30%	8,6000	8,6000	8,4400	165.965	1.409.760,16
14/4/2005	8,6800	0,00%	8,5600	8,6800	8,5600	112.625	972.398,06
13/4/2005	8,6800	0,46%	8,6800	8,7200	8,6400	158.379	1.375.582,42
12/4/2005	8,6400	0,23%	8,4400	8,6800	8,4400	788.594	6.757.754,52
11/4/2005	8,6200	1,41%	8,2400	8,6600	8,2400	91.923	786.779,80
08/4/2005	8,5000	0,47%	8,4800	8,6800	8,4600	264.494	2.259.341,08
07/4/2005	8,4600	3,17%	8,2000	8,4800	8,1800	246.721	2.051.465,58
06/4/2005	8,2000	-1,68%	8,3400	8,3400	8,0400	376.708	3.089.017,78
05/4/2005	8,3400	2,71%	8,3800	8,3800	8,1800	226.719	1.888.001,56
04/4/2005	8,1200	1,25%	8,0000	8,1600	7,9000	97.768	791.389,26
01/4/2005	8,0200	3,89%	7,6800	8,0800	7,6800	167.160	1.324.926,98
31/3/2005	7,7200	-2,03%	7,9000	7,9600	7,6400	241.066	1.884.494,16
30/3/2005	7,8800	-4,83%	8,2800	8,3000	7,8600	276.628	2.225.482,84
29/3/2005	8,2800	0,73%	8,2200	8,3600	8,0800	117.035	963.322,92
24/3/2005	8,2200	2,49%	8,1000	8,3000	8,0800	174.492	1.430.239,46
23/3/2005	8,0200	-0,50%	7,9400	8,0600	7,9000	182.468	1.460.299,00
22/3/2005	8,0600	-2,42%	8,2200	8,2200	7,9600	485.270	3.921.786,32
21/3/2005	8,2600	-3,50%	8,5200	8,5200	8,2400	171.650	1.431.233,76
18/3/2005	8,5600	-1,61%	8,6000	8,6800	8,5000	133.419	1.144.423,94
17/3/2005	8,7000	0,69%	8,6400	8,7200	8,5800	338.460	2.928.964,96
16/3/2005	8,6400	-0,92%	8,7000	8,8400	8,6200	359.127	3.136.965,88
15/3/2005	8,7200	-1,13%	8,8200	8,8800	8,7000	238.987	2.097.777,62
11/3/2005	8,8200	-0,68%	8,8000	8,8800	8,7800	83.044	732.399,36
10/3/2005	8,8800	0,23%	8,8000	8,9400	8,7400	123.414	1.094.274,48
09/3/2005	8,8600	-0,23%	8,9000	8,9400	8,8400	38.813	344.311,62
08/3/2005	8,8800	-1,33%	8,8600	9,0000	8,8600	63.888	568.389,10
07/3/2005	9,0000	-1,10%	9,1000	9,1000	8,9400	166.122	1.497.320,84
04/3/2005	9,1000	2,02%	8,9000	9,1200	8,8400	180.546	1.624.356,32
03/3/2005	8,9200	0,22%	8,8200	8,9600	8,8000	89.682	796.589,80
02/3/2005	8,9000	0,00%	8,9000	8,9400	8,8000	137.138	1.218.966,64
01/3/2005	8,9000	1,83%	8,7400	8,9200	8,7200	143.958	1.267.845,86
28/2/2005	8,7400	-0,91%	8,8200	8,9400	8,6600	217.292	1.914.026,32
25/2/2005	8,8200	-0,68%	8,7800	8,9200	8,7600	142.451	1.262.212,30
24/2/2005	8,8800	0,23%	8,8600	8,9200	8,7600	140.807	1.243.299,90
23/2/2005	8,8600	-1,12%	8,8000	8,9200	8,7400	192.855	1.704.124,30
22/2/2005	8,9600	-0,88%	8,9800	9,1000	8,7800	214.690	1.907.400,82
21/2/2005	9,0400	-0,66%	9,1000	9,1800	8,9800	191.613	1.742.200,34
18/2/2005	9,1000	1,11%	8,8400	9,1600	8,8400	208.541	1.888.563,50
17/2/2005	9,0000	0,45%	8,8400	9,0600	8,8400	178.968	1.608.348,98
16/2/2005	8,9600	-0,22%	8,8400	9,0000	8,8400	117.546	1.051.492,66
15/2/2005	8,9800	1,58%	8,7200	9,0200	8,7200	239.009	2.139.544,60
14/2/2005	8,8400	1,61%	8,7400	8,8800	8,7400	175.881	1.550.263,50
11/2/2005	8,7000	0,00%	8,6600	8,7200	8,6600	57.520	499.667,54
10/2/2005	8,7000	-1,14%	8,6800	8,7400	8,6600	103.937	903.477,78
09/2/2005	8,8000	0,23%	8,6600	8,8200	8,5800	76.085	660.725,60
08/2/2005	8,7800	0,00%	8,8000	8,8000	8,6800	86.236	754.126,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%