Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

7,0100 €

0,0200 (0,29%)

Άνοιγμα 6,9300
Υψηλό 7,0400
Χαμηλό 6,8900

Όγκος 106.212
Τζίρος 743.677 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/4/2006	10,0030	-0,32%	10,0600	10,2160	10,0030	311.756	3.168.175,18
19/4/2006	10,0350	3,46%	9,7230	10,0350	9,7230	113.334	1.125.071,36
18/4/2006	9,6990	-0,76%	9,8220	9,8220	9,5920	80.718	788.315,08
13/4/2006	9,7730	1,62%	9,6170	9,8220	9,6170	250.748	2.438.326,30
12/4/2006	9,6170	-0,51%	9,5920	9,7560	9,5920	257.980	2.496.393,10
11/4/2006	9,6660	1,20%	9,4850	9,6740	9,4690	124.595	1.197.256,14
10/4/2006	9,5510	-2,43%	9,7970	9,8050	9,5510	228.195	2.204.460,58
07/4/2006	9,7890	2,76%	9,5260	9,7890	9,5260	350.061	3.386.082,22
06/4/2006	9,5260	1,48%	9,3870	9,5260	9,3700	519.434	4.916.641,24
05/4/2006	9,3870	2,14%	9,1900	9,4530	9,1900	333.930	3.131.740,88
04/4/2006	9,1900	2,20%	8,9920	9,2310	8,9920	701.347	6.399.725,46
03/4/2006	8,9920	2,43%	8,7790	9,0090	8,7540	2.120.719	18.679.387,52
31/3/2006	8,7790	0,47%	8,7790	8,7790	8,6310	214.624	1.877.832,36
30/3/2006	8,7380	0,00%	8,8280	8,8280	8,7130	256.153	2.248.945,40
29/3/2006	8,7380	-1,21%	8,7790	8,9190	8,7300	533.625	4.703.771,22
28/3/2006	8,8450	-4,00%	9,1160	9,1400	8,6890	1.421.182	12.899.203,38
27/3/2006	9,2140	-0,88%	9,2550	9,4360	9,0580	967.953	8.882.806,44
24/3/2006	9,2960	-0,10%	9,3870	9,4530	9,2880	717.001	6.721.586,74
23/3/2006	9,3050	1,44%	9,1900	9,3870	9,1900	557.962	5.207.094,46
22/3/2006	9,1730	-1,94%	9,3050	9,3210	9,1730	903.214	8.383.396,58
21/3/2006	9,3540	-0,35%	9,3370	9,3700	9,2880	575.846	5.374.376,28
20/3/2006	9,3870	4,01%	9,0670	9,5510	9,0670	717.870	6.658.718,50
17/3/2006	9,0250	0,18%	9,0090	9,1160	8,9760	466.128	4.213.445,62
16/3/2006	9,0090	0,65%	9,0090	9,0420	8,9020	434.032	3.889.064,08
15/3/2006	8,9510	2,53%	8,7790	9,0090	8,7540	773.086	6.893.181,78
14/3/2006	8,7300	0,95%	8,7790	8,9920	8,6480	658.246	5.783.454,00
13/3/2006	8,6480	5,09%	8,2940	8,7870	8,2940	1.335.839	11.580.237,68
10/3/2006	8,2290	-0,89%	8,2780	8,3190	8,1790	287.871	2.378.276,10
09/3/2006	8,3030	3,49%	8,2290	8,3770	8,1710	574.925	4.788.339,60
08/3/2006	8,0230	-1,02%	7,9910	8,1960	7,9170	646.224	5.209.282,94
07/3/2006	8,1060	-1,29%	8,1300	8,1460	7,8020	996.491	8.016.153,40
03/3/2006	8,2120	-1,10%	8,4420	8,4420	8,1300	378.131	3.122.655,20
02/3/2006	8,3030	2,54%	8,0970	8,4590	7,8100	2.143.161	17.451.855,06
01/3/2006	8,0970	-4,46%	8,6150	8,6150	8,0810	639.695	5.276.998,04
28/2/2006	8,4750	-2,27%	8,7130	8,7130	8,3770	468.596	3.998.494,68
27/2/2006	8,6720	-0,47%	8,7130	8,7870	8,6150	1.448.896	12.737.510,78
24/2/2006	8,7130	1,53%	8,5980	8,7300	8,5900	909.853	7.898.352,78
23/2/2006	8,5820	1,45%	8,5820	8,6310	8,4090	607.849	5.170.693,30
22/2/2006	8,4590	3,63%	8,1710	8,4590	8,1710	1.098.610	9.182.947,50
21/2/2006	8,1630	-0,20%	8,1790	8,2700	8,1300	647.698	5.312.664,14
20/2/2006	8,1790	-3,78%	8,5160	8,5490	8,1710	1.247.366	10.327.452,42
17/2/2006	8,5000	1,77%	8,4420	8,6310	8,4180	1.669.402	14.232.043,50
16/2/2006	8,3520	2,93%	8,1140	8,4090	8,1140	1.278.892	10.643.984,82
15/2/2006	8,1140	0,92%	8,1460	8,1710	8,0650	437.938	3.561.475,04
14/2/2006	8,0400	-0,20%	8,1060	8,2370	8,0230	675.737	5.507.670,12
13/2/2006	8,0560	-2,59%	8,2370	8,3030	8,0560	405.215	3.303.852,54
10/2/2006	8,2700	-1,08%	8,3030	8,3930	8,2290	280.970	2.337.059,24
09/2/2006	8,3600	3,13%	8,1060	8,3930	8,1060	623.783	5.185.886,62
08/2/2006	8,1060	0,31%	8,0810	8,1300	8,0150	368.209	2.976.067,68
07/2/2006	8,0810	1,87%	8,0400	8,4090	7,9740	1.051.476	8.604.170,88
06/2/2006	7,9330	9,89%	7,2930	7,9330	7,2930	1.089.805	8.321.495,18
03/2/2006	7,2190	1,04%	7,1450	7,3250	7,1450	529.651	3.859.937,26
02/2/2006	7,1450	-0,79%	7,2020	7,3250	7,1450	1.092.053	7.892.994,76
01/2/2006	7,2020	-0,24%	7,1860	7,2930	7,1200	467.800	3.361.727,38
31/1/2006	7,2190	0,00%	7,2190	7,3090	7,1610	609.248	4.420.195,18
30/1/2006	7,2190	0,24%	7,2190	7,3340	7,1860	454.402	3.295.560,54
27/1/2006	7,2020	-0,35%	7,3340	7,3910	7,2020	1.040.933	7.553.322,84
26/1/2006	7,2270	-1,34%	7,3340	7,3750	7,1860	599.668	4.367.797,64
25/1/2006	7,3250	1,93%	7,2680	7,3580	7,2680	670.372	4.923.551,88
24/1/2006	7,1860	-0,22%	7,1450	7,2020	7,1450	425.963	3.064.857,74
23/1/2006	7,2020	0,57%	7,0950	7,2190	7,0460	431.155	3.077.817,28
20/1/2006	7,1610	0,34%	7,1860	7,2930	7,1200	453.786	3.275.864,42
19/1/2006	7,1370	0,59%	7,0950	7,2190	7,0950	458.865	3.291.329,86
18/1/2006	7,0950	-1,49%	7,0380	7,1610	6,9970	453.890	3.216.758,44
17/1/2006	7,2020	0,57%	7,1450	7,2840	7,0460	623.746	4.497.310,28
16/1/2006	7,1610	2,95%	6,9720	7,1690	6,9720	720.201	5.125.200,04
13/1/2006	6,9560	-1,96%	7,0950	7,0950	6,9230	651.030	4.545.222,88
12/1/2006	7,0950	3,59%	6,8740	7,1450	6,8660	1.045.974	7.397.365,32
11/1/2006	6,8490	2,21%	6,6770	6,8490	6,6770	1.548.197	10.407.017,86
10/1/2006	6,7010	1,48%	6,6030	6,7500	6,5120	1.452.360	9.646.037,78
09/1/2006	6,6030	3,08%	6,4550	6,7500	6,4390	713.179	4.735.920,92
05/1/2006	6,4060	4,01%	6,1590	6,4390	6,1350	383.396	2.410.548,98
04/1/2006	6,1590	1,35%	6,0770	6,1760	6,0770	343.901	2.115.662,26
03/1/2006	6,0770	0,13%	6,0690	6,1350	6,0690	437.291	2.667.695,04
02/1/2006	6,0690	0,28%	6,0520	6,0940	6,0360	93.031	564.884,48
30/12/2005	6,0520	0,40%	6,0280	6,0770	6,0280	146.053	882.938,22
29/12/2005	6,0280	-0,81%	6,0690	6,1020	6,0280	82.911	504.272,64
28/12/2005	6,0770	-0,41%	6,1020	6,1020	6,0360	141.077	858.029,04
27/12/2005	6,1020	2,35%	6,0360	6,1180	6,0280	130.022	789.440,26
23/12/2005	5,9620	0,00%	6,0280	6,0280	5,9210	134.564	802.973,26
22/12/2005	5,9620	-1,49%	6,0770	6,1020	5,9210	1.701.016	10.280.995,90
21/12/2005	6,0520	1,22%	6,0520	6,0690	5,9790	2.116.398	12.747.813,92
20/12/2005	5,9790	2,40%	5,8800	5,9790	5,8390	601.041	3.574.578,64
19/12/2005	5,8390	1,87%	5,7320	5,8880	5,7320	541.340	3.170.567,52
16/12/2005	5,7320	3,71%	5,5430	5,7650	5,5430	767.909	4.380.606,62
15/12/2005	5,5270	1,66%	5,4370	5,5270	5,4370	278.538	1.533.622,48
14/12/2005	5,4370	-0,59%	5,4690	5,5430	5,4370	429.311	2.377.735,60
13/12/2005	5,4690	-0,60%	5,4690	5,5100	5,4610	538.375	2.956.963,50
12/12/2005	5,5020	0,29%	5,4690	5,5600	5,4690	223.947	1.239.019,68
09/12/2005	5,4860	1,22%	5,4040	5,4860	5,3870	170.573	932.019,68
08/12/2005	5,4200	-0,46%	5,4040	5,4610	5,3870	58.771	319.690,54
07/12/2005	5,4450	1,53%	5,4040	5,4450	5,3790	155.632	842.785,36
06/12/2005	5,3630	-1,36%	5,4370	5,4450	5,3630	91.948	497.511,06
05/12/2005	5,4370	0,61%	5,4040	5,4690	5,4040	121.504	660.932,80
02/12/2005	5,4040	0,32%	5,4040	5,4040	5,3300	267.550	1.437.793,02
01/12/2005	5,3870	-0,92%	5,3790	5,4370	5,3630	137.582	742.264,86
30/11/2005	5,4370	-0,44%	5,5020	5,5020	5,3630	248.072	1.345.910,70
29/11/2005	5,4610	0,76%	5,4690	5,4690	5,4040	143.953	783.538,28
28/11/2005	5,4200	0,61%	5,4200	5,5270	5,4200	158.355	868.192,40
25/11/2005	5,3870	-0,61%	5,5020	5,5100	5,3870	130.793	710.320,30
24/11/2005	5,4200	-2,22%	5,5430	5,5430	5,4040	343.463	1.874.926,36
23/11/2005	5,5430	1,50%	5,4690	5,5430	5,4200	348.984	1.921.546,14
22/11/2005	5,4610	-0,75%	5,5100	5,5430	5,4200	440.533	2.415.098,68
21/11/2005	5,5020	2,13%	5,3870	5,5270	5,3790	410.810	2.242.172,44
18/11/2005	5,3870	1,07%	5,3300	5,4200	5,3300	275.546	1.490.057,30
17/11/2005	5,3300	2,21%	5,2390	5,3630	5,2310	417.074	2.224.286,50
16/11/2005	5,2150	0,31%	5,1990	5,2390	5,1410	126.731	658.856,62
15/11/2005	5,1990	-0,61%	5,2390	5,2560	5,1660	177.646	928.897,48
14/11/2005	5,2310	0,95%	5,1820	5,2480	5,1820	356.687	1.866.319,42
11/11/2005	5,1820	0,64%	5,1990	5,2390	5,1660	129.526	675.076,40
10/11/2005	5,1490	-0,33%	5,1660	5,1820	5,1250	278.124	1.434.975,64
09/11/2005	5,1660	0,33%	5,1490	5,1990	5,1250	218.820	1.131.367,80
08/11/2005	5,1490	-0,33%	5,1990	5,1990	5,0830	294.249	1.517.074,04
07/11/2005	5,1660	-0,31%	5,1820	5,2150	5,1410	125.099	646.927,64
04/11/2005	5,1820	0,64%	5,1990	5,2310	5,1660	248.585	1.293.023,48
03/11/2005	5,1490	0,47%	5,1490	5,1820	5,1080	334.066	1.722.693,80
02/11/2005	5,1250	2,30%	5,0340	5,1490	5,0260	318.466	1.630.667,92
01/11/2005	5,0100	-1,44%	5,0830	5,1410	4,9930	420.776	2.140.807,64
31/10/2005	5,0830	0,63%	5,0670	5,1080	5,0510	461.604	2.346.351,18
27/10/2005	5,0510	0,34%	5,0340	5,0920	4,9930	118.771	602.036,40
26/10/2005	5,0340	-1,45%	5,1080	5,1410	5,0100	94.751	479.406,14
25/10/2005	5,1080	0,00%	5,1250	5,1820	5,0830	299.065	1.534.845,60
24/10/2005	5,1080	2,63%	5,0830	5,1080	4,9770	359.698	1.810.708,56
21/10/2005	4,9770	-0,66%	5,0100	5,0260	4,9600	170.093	850.545,80
20/10/2005	5,0100	0,34%	5,1080	5,1080	4,9930	121.548	611.791,00
19/10/2005	4,9930	-1,77%	5,0830	5,0830	4,9600	753.665	3.773.082,38
18/10/2005	5,0830	0,32%	5,1490	5,1490	5,0670	93.263	477.333,06
17/10/2005	5,0670	0,00%	5,0670	5,1410	5,0670	100.216	510.616,30
14/10/2005	5,0670	-1,13%	5,1660	5,1660	5,0510	840.908	4.269.452,86
13/10/2005	5,1250	-1,42%	5,1660	5,2560	5,0920	189.422	977.487,00
12/10/2005	5,1990	-0,93%	5,2480	5,2720	5,1820	112.711	589.369,30
11/10/2005	5,2480	-0,15%	5,2560	5,3300	5,2150	154.617	814.562,30
10/10/2005	5,2560	3,73%	5,1250	5,2720	5,1080	410.547	2.149.299,66
07/10/2005	5,0670	-0,49%	5,0830	5,1660	5,0510	342.702	1.743.957,78
06/10/2005	5,0920	-2,06%	5,0830	5,1410	5,0670	410.396	2.092.516,48
05/10/2005	5,1990	-1,70%	5,2560	5,2560	5,1820	241.810	1.259.945,22
04/10/2005	5,2890	-0,77%	5,3300	5,3630	5,2230	354.148	1.876.939,68
03/10/2005	5,3300	1,74%	5,2560	5,3630	5,2230	659.480	3.508.115,34
30/9/2005	5,2390	4,93%	5,0340	5,3050	5,0340	1.350.600	7.063.627,52
29/9/2005	4,9930	5,36%	4,7300	5,1080	4,7300	1.500.797	7.318.874,62
28/9/2005	4,7390	1,59%	4,6730	4,7960	4,6730	487.383	2.319.981,00
27/9/2005	4,6650	0,71%	4,6480	4,6890	4,6320	851.786	3.975.091,62
26/9/2005	4,6320	2,36%	4,5410	4,7060	4,5410	273.456	1.269.865,62
23/9/2005	4,5250	0,35%	4,5090	4,5500	4,5090	67.820	307.634,40
22/9/2005	4,5090	0,00%	4,5090	4,5250	4,4840	128.973	581.231,10
21/9/2005	4,5090	-0,90%	4,5250	4,5410	4,4920	120.978	547.347,10
20/9/2005	4,5500	-1,24%	4,6150	4,6150	4,5500	190.989	875.302,18
19/9/2005	4,6070	0,52%	4,5410	4,6150	4,5410	145.225	666.307,80
16/9/2005	4,5830	-0,69%	4,6070	4,6650	4,5500	327.190	1.514.674,54
15/9/2005	4,6150	1,43%	4,5500	4,6480	4,5500	368.856	1.706.210,60
14/9/2005	4,5500	0,20%	4,5410	4,5830	4,5410	240.373	1.096.427,38
13/9/2005	4,5410	-1,60%	4,5990	4,6150	4,5250	171.941	787.289,60
12/9/2005	4,6150	0,17%	4,6150	4,6320	4,5500	237.357	1.094.954,88
09/9/2005	4,6070	-0,17%	4,6320	4,6650	4,5500	162.638	748.908,96
08/9/2005	4,6150	2,35%	4,5410	4,6150	4,5090	399.498	1.828.962,40
07/9/2005	4,5090	0,00%	4,5410	4,5500	4,4920	170.008	770.402,98
06/9/2005	4,5090	-0,70%	4,5410	4,5990	4,4920	163.190	741.797,64
05/9/2005	4,5410	3,94%	4,3940	4,5500	4,3770	311.441	1.396.753,86
02/9/2005	4,3690	-1,11%	4,4430	4,4430	4,3520	203.434	892.678,62
01/9/2005	4,4180	0,94%	4,3770	4,4260	4,3690	222.257	980.101,00
31/8/2005	4,3770	0,57%	4,3690	4,4020	4,3360	126.074	551.668,30
30/8/2005	4,3520	0,37%	4,3770	4,3940	4,3200	156.345	680.955,64
29/8/2005	4,3360	-0,76%	4,3690	4,3940	4,3120	170.822	745.261,02
26/8/2005	4,3690	-0,75%	4,4430	4,4680	4,3360	129.999	573.610,60
25/8/2005	4,4020	-1,28%	4,4260	4,4590	4,3360	211.007	931.934,40
24/8/2005	4,4590	-2,34%	4,5660	4,5660	4,4430	232.812	1.049.708,76
23/8/2005	4,5660	-0,37%	4,6150	4,6150	4,5250	175.846	803.279,76
22/8/2005	4,5830	-0,52%	4,5830	4,6320	4,5660	93.636	431.358,88
19/8/2005	4,6070	0,00%	4,5990	4,6650	4,5660	163.069	754.434,40
18/8/2005	4,6070	1,81%	4,5250	4,6480	4,5250	263.716	1.214.532,22
17/8/2005	4,5250	-1,78%	4,6070	4,6070	4,5090	211.936	962.391,96
16/8/2005	4,6070	1,25%	4,6070	4,6150	4,5500	108.904	500.413,08
12/8/2005	4,5500	-1,77%	4,6480	4,6480	4,5410	207.463	951.665,04
11/8/2005	4,6320	0,00%	4,6320	4,6480	4,5990	116.850	541.967,54
10/8/2005	4,6320	-0,34%	4,6650	4,6650	4,6070	245.291	1.140.492,84
09/8/2005	4,6480	-1,40%	4,7060	4,7060	4,6150	281.300	1.308.878,92
08/8/2005	4,7140	0,53%	4,6890	4,7390	4,6650	189.805	894.275,86
05/8/2005	4,6890	1,78%	4,6650	4,6890	4,6150	154.470	722.025,74
04/8/2005	4,6070	-1,24%	4,6650	4,6890	4,6070	129.979	604.845,14
03/8/2005	4,6650	0,37%	4,6480	4,6890	4,5830	350.304	1.624.971,00
02/8/2005	4,6480	-0,87%	4,6890	4,6890	4,6150	665.656	3.098.259,90
01/8/2005	4,6890	-1,39%	4,7390	4,7710	4,5990	722.520	3.382.366,78
29/7/2005	4,7550	-0,34%	4,7710	4,8370	4,7060	584.274	2.785.861,80
28/7/2005	4,7710	1,75%	4,7300	4,7880	4,7060	667.863	3.170.203,76
27/7/2005	4,6890	1,96%	4,5990	4,7060	4,5990	691.733	3.224.856,68
26/7/2005	4,5990	1,28%	4,4840	4,5990	4,4590	295.655	1.349.135,84
25/7/2005	4,5410	1,27%	4,5090	4,5660	4,4920	261.941	1.191.556,12
22/7/2005	4,4840	-0,91%	4,5500	4,5500	4,4680	240.995	1.086.727,28
21/7/2005	4,5250	0,91%	4,5090	4,5830	4,4680	990.465	4.492.604,48
20/7/2005	4,4840	0,92%	4,4430	4,5250	4,4020	902.862	4.046.695,84
19/7/2005	4,4430	0,93%	4,4430	4,4430	4,3360	376.652	1.662.882,02
18/7/2005	4,4020	0,76%	4,3770	4,4180	4,3520	299.418	1.318.955,90
15/7/2005	4,3690	2,70%	4,2540	4,3940	4,2290	571.844	2.471.772,56
14/7/2005	4,2540	0,00%	4,2540	4,2870	4,1970	612.372	2.603.091,48
13/7/2005	4,2540	1,36%	4,2050	4,2700	4,1970	671.952	2.851.584,02
12/7/2005	4,1970	3,66%	4,0490	4,1970	4,0160	1.188.504	4.902.735,30
11/7/2005	4,0490	-0,59%	4,0730	4,0900	4,0320	273.239	1.114.183,22
08/7/2005	4,0730	2,05%	4,1060	4,1060	3,9910	261.655	1.063.861,80
07/7/2005	3,9910	-1,02%	4,0160	4,0900	3,9420	384.554	1.532.767,40
06/7/2005	4,0320	0,00%	4,0490	4,0900	4,0080	319.413	1.296.935,06
05/7/2005	4,0320	-0,81%	4,0900	4,1310	3,9910	207.449	847.194,46
04/7/2005	4,0650	-1,98%	4,1640	4,1970	4,0490	130.566	536.675,80
01/7/2005	4,1470	1,00%	4,1470	4,1800	4,1310	584.357	2.430.668,20
30/6/2005	4,1060	1,84%	4,0650	4,1310	4,0320	213.718	876.759,16
29/6/2005	4,0320	-2,21%	4,1230	4,1310	4,0080	558.507	2.268.567,78
28/6/2005	4,1230	0,41%	4,0900	4,1640	4,0900	227.740	942.727,82
27/6/2005	4,1060	-2,17%	4,1970	4,2050	4,0730	319.623	1.318.118,12
24/6/2005	4,1970	-0,76%	4,2130	4,2290	4,1970	143.499	603.479,80
23/6/2005	4,2290	0,00%	4,2460	4,2700	4,2130	142.473	604.610,10
22/6/2005	4,2290	-0,59%	4,2460	4,2540	4,2130	108.279	458.632,18
21/6/2005	4,2540	-0,37%	4,2950	4,2950	4,2460	361.836	1.549.677,08
17/6/2005	4,2700	0,38%	4,2700	4,3200	4,2130	251.801	1.078.412,74
16/6/2005	4,2540	-0,77%	4,2870	4,3120	4,2460	198.188	847.735,60
15/6/2005	4,2870	0,97%	4,2460	4,2950	4,2290	206.248	879.874,26
14/6/2005	4,2460	-2,99%	4,3770	4,3770	4,2460	217.993	932.863,24
13/6/2005	4,3770	-0,39%	4,3940	4,3940	4,2870	193.193	838.672,20
10/6/2005	4,3940	-0,54%	4,4260	4,4260	4,3690	97.880	431.259,92
09/6/2005	4,4180	3,47%	4,2700	4,4260	4,2700	1.079.323	4.704.038,90
08/6/2005	4,2700	-0,40%	4,2950	4,3360	4,2540	284.689	1.228.916,68
07/6/2005	4,2870	-1,13%	4,3360	4,3770	4,2540	368.854	1.589.212,32
06/6/2005	4,3360	-2,03%	4,3940	4,4430	4,3120	379.590	1.654.850,80
03/6/2005	4,4260	2,64%	4,3120	4,4430	4,3120	244.123	1.070.302,22
02/6/2005	4,3120	-3,84%	4,5090	4,5090	4,2950	564.299	2.456.649,40
01/6/2005	4,4840	-1,80%	4,5660	4,5660	4,4680	217.719	981.941,12
31/5/2005	4,5660	1,26%	4,5410	4,6070	4,4840	2.356.265	10.747.656,72
30/5/2005	4,5090	0,56%	4,4840	4,5410	4,4590	294.311	1.331.486,56
27/5/2005	4,4840	-1,26%	4,5660	4,5830	4,4590	314.137	1.415.582,92
26/5/2005	4,5410	3,35%	4,4020	4,5500	4,3940	685.934	3.086.482,48
25/5/2005	4,3940	0,57%	4,3690	4,4020	4,3520	242.050	1.064.012,08
24/5/2005	4,3690	1,13%	4,3360	4,3770	4,3120	183.773	801.235,66
23/5/2005	4,3200	0,77%	4,3120	4,3520	4,2700	211.206	912.099,20
20/5/2005	4,2870	1,76%	4,2130	4,3360	4,2130	552.883	2.377.204,84
19/5/2005	4,2130	-2,30%	4,3120	4,3200	4,1970	440.756	1.872.765,90
18/5/2005	4,3120	-5,91%	4,3200	4,4260	4,2540	443.492	1.928.187,16
17/5/2005	4,5830	-0,69%	4,6320	4,6400	4,5500	963.645	4.428.242,90
16/5/2005	4,6150	-0,88%	4,6150	4,6560	4,5910	623.046	2.882.766,14
13/5/2005	4,6560	1,06%	4,6400	4,6890	4,6400	1.079.425	5.043.905,58
12/5/2005	4,6070	1,81%	4,5250	4,6150	4,5250	626.700	2.883.961,82
11/5/2005	4,5250	-0,35%	4,5410	4,5580	4,5170	144.239	655.619,76
10/5/2005	4,5410	0,35%	4,5410	4,5500	4,5170	368.139	1.672.886,32
09/5/2005	4,5250	0,18%	4,5500	4,5580	4,5170	168.962	766.650,96
06/5/2005	4,5170	0,38%	4,5170	4,5410	4,4840	152.163	687.827,90
05/5/2005	4,5000	0,18%	4,4840	4,5580	4,4840	260.588	1.179.303,62
04/5/2005	4,4920	0,00%	4,4840	4,5000	4,4020	328.584	1.464.818,48
03/5/2005	4,4920	-0,18%	4,5250	4,5580	4,4680	159.085	719.349,50
28/4/2005	4,5000	0,92%	4,4680	4,5410	4,4590	155.271	699.607,00
27/4/2005	4,4590	-2,00%	4,5500	4,5500	4,4590	345.337	1.552.533,80
26/4/2005	4,5500	-0,52%	4,5500	4,5830	4,4840	246.227	1.116.031,00
25/4/2005	4,5740	-0,72%	4,6070	4,6070	4,5500	362.356	1.656.654,36
22/4/2005	4,6070	0,72%	4,6150	4,6150	4,5740	336.389	1.550.046,76
21/4/2005	4,5740	-1,95%	4,6560	4,6560	4,5410	514.206	2.353.244,30
20/4/2005	4,6650	-0,17%	4,6890	4,7140	4,6650	460.192	2.156.641,24
19/4/2005	4,6730	0,00%	4,7060	4,7220	4,6560	629.243	2.947.391,28
18/4/2005	4,6730	-0,87%	4,6400	4,6890	4,6070	1.276.504	5.965.364,20
15/4/2005	4,7140	0,17%	4,6650	4,7220	4,6320	791.824	3.719.566,10
14/4/2005	4,7060	-0,51%	4,6730	4,7300	4,6730	246.141	1.157.758,78
13/4/2005	4,7300	0,17%	4,7220	4,7710	4,7220	200.610	952.302,62
12/4/2005	4,7220	0,53%	4,6970	4,7710	4,6970	701.104	3.327.297,38
11/4/2005	4,6970	1,95%	4,6070	4,7060	4,5910	228.629	1.065.730,46
08/4/2005	4,6070	-0,17%	4,5740	4,6560	4,5740	153.921	712.236,72
07/4/2005	4,6150	0,90%	4,5740	4,6560	4,5740	249.456	1.153.327,64
06/4/2005	4,5740	0,00%	4,5580	4,6070	4,5410	707.837	3.241.425,42
05/4/2005	4,5740	0,35%	4,5000	4,6070	4,5000	725.858	3.327.638,98
04/4/2005	4,5580	2,77%	4,4430	4,6070	4,4020	840.393	3.812.380,42
01/4/2005	4,4350	0,75%	4,4100	4,4590	4,3770	124.915	552.541,94
31/3/2005	4,4020	-0,18%	4,4020	4,4590	4,3770	446.473	1.985.690,12
30/3/2005	4,4100	-0,56%	4,4100	4,4680	4,3280	616.444	2.719.750,92
29/3/2005	4,4350	0,20%	4,4590	4,4680	4,3940	416.195	1.850.790,54
24/3/2005	4,4260	1,70%	4,3520	4,4590	4,3520	442.895	1.959.990,60
23/3/2005	4,3520	3,30%	4,2050	4,3770	4,1880	244.419	1.049.988,86
22/3/2005	4,2130	-1,33%	4,2130	4,2790	4,1550	426.467	1.806.978,64
21/3/2005	4,2700	-3,89%	4,4590	4,4920	4,2380	465.260	2.018.796,54
18/3/2005	4,4430	-2,16%	4,5170	4,5500	4,3770	969.133	4.326.289,94
17/3/2005	4,5410	-0,92%	4,5830	4,6070	4,5000	297.686	1.354.697,50
16/3/2005	4,5830	-1,76%	4,6560	4,6560	4,5740	314.543	1.451.342,06
15/3/2005	4,6650	0,19%	4,7060	4,7140	4,6320	201.801	941.883,68
11/3/2005	4,6560	-0,87%	4,6730	4,7220	4,6400	198.070	928.655,04
10/3/2005	4,6970	0,17%	4,6890	4,7060	4,6560	214.636	1.006.543,56
09/3/2005	4,6890	-0,17%	4,7140	4,7470	4,6730	190.397	896.636,86
08/3/2005	4,6970	-1,05%	4,7470	4,7800	4,6890	189.381	896.611,78
07/3/2005	4,7470	1,76%	4,7220	4,7710	4,6890	316.925	1.502.197,76
04/3/2005	4,6650	1,99%	4,6150	4,6730	4,5910	334.416	1.546.231,40
03/3/2005	4,5740	0,00%	4,5740	4,6400	4,5580	540.580	2.487.856,00
02/3/2005	4,5740	-3,30%	4,7710	4,7800	4,5740	908.805	4.206.621,00
01/3/2005	4,7300	0,51%	4,7060	4,8120	4,6970	1.026.999	4.893.978,64
28/2/2005	4,7060	2,15%	4,6400	4,7140	4,6150	1.349.951	6.336.050,16
25/2/2005	4,6070	0,00%	4,6070	4,6560	4,5740	353.034	1.625.481,34
24/2/2005	4,6070	0,52%	4,6070	4,6320	4,5910	435.767	2.012.665,30
23/2/2005	4,5830	-0,69%	4,6150	4,6650	4,5580	655.895	3.028.576,04
22/2/2005	4,6150	2,92%	4,7800	4,7800	4,5740	2.122.042	9.936.950,14
21/2/2005	4,4840	1,68%	4,4350	4,5000	4,3610	977.914	4.361.904,74
18/2/2005	4,4100	-1,10%	4,4590	4,4590	4,3940	281.935	1.248.452,02
17/2/2005	4,4590	0,00%	4,4590	4,5170	4,4430	310.711	1.395.829,08
16/2/2005	4,4590	-0,20%	4,4680	4,5250	4,4020	480.885	2.164.747,90
15/2/2005	4,4680	1,50%	4,4260	4,4920	4,4260	412.408	1.841.481,48
14/2/2005	4,4020	0,57%	4,3610	4,4350	4,3610	414.964	1.831.758,98
11/2/2005	4,3770	-0,18%	4,3610	4,4020	4,3200	332.701	1.452.733,96
10/2/2005	4,3850	-0,93%	4,4260	4,4430	4,3610	339.661	1.501.473,56
09/2/2005	4,4260	-1,29%	4,4590	4,4590	4,3770	395.425	1.748.520,44
08/2/2005	4,4840	0,00%	4,5000	4,5250	4,4590	839.327	3.794.533,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2900	8,02 %	0,1700	61.248
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.449
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.216
AEM	6,1750	2,92 %	0,1750	233.750
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	108.108
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΑΘΙΟ	0,8700	-3,33 %	-0,0300	973
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΒΡΟΦ	2,4900	-2,73 %	-0,0700	3.208
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	9.531
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΑΔΜΗΕ	3,1500	-2,33 %	-0,0750	310.449

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7720	-1,02 %	-0,0700	12.075.040
ΕΤΕ	11,9800	-2,08 %	-0,2550	10.620.584
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	8.309.381
ΕΥΡΩΒ	3,1530	-0,97 %	-0,0310	7.378.785
MTLN	52,2000	-1,79 %	-0,9500	6.585.109
ΟΠΑΠ	18,9100	0,75 %	0,1400	3.659.898
BOCHGR	7,4600	1,08 %	0,0800	3.553.202
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	3.327.077
ΟΤΕ	16,2700	-0,12 %	-0,0200	2.657.500
ΕΛΠΕ	8,1400	-1,69 %	-0,1400	2.240.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	192,1χιλ.
ΑΛΦΑ	3,4850	-0,94 %	2.389.649	8,31εκ.
ΕΥΡΩΒ	3,1530	-0,97 %	2.329.779	7,38εκ.
ΠΕΙΡ	6,7720	-1,02 %	1.791.993	12,08εκ.
ΕΤΕ	11,9800	-2,08 %	882.385	10,62εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,2000	0,00 %	488.087	587,4χιλ.
BOCHGR	7,4600	1,08 %	475.793	3,55εκ.
CREDIA	1,4300	-1,38 %	436.925	628χιλ.
ΑΔΜΗΕ	3,1500	-2,33 %	310.449	989,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,2900	8,02 %	61.248	0,81 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
EIS	1,2700	-1,55 %	68.346	0,45 %
AEM	6,1750	2,92 %	233.750	0,40 %
ΝΑΥΠ	1,2050	-1,23 %	35.804	0,31 %
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	0,24 %
ΚΟΥΑΛ	1,3220	0,92 %	56.398	0,21 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΧΑΕ	7,0100	0,29 %	106.212	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2900	8,02 %	61.248	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.449	10,29 %
ΜΑΘΙΟ	0,8700	-3,33 %	973	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.216	6,50 %
ΠΡΔ	0,5700	0,00 %	11.249	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.811	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%