Συνεχης ενημερωση

ΗΛΕΚΤΡΟΝΙΚΗ ΑΘΗΝΩΝ (ΗΛΕΑΘ)

0,4800 €

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
16/12/2005	9,1500	-0,65%	8,9400	9,1500	8,9400	6.587	59.859,80
15/12/2005	9,2100	0,66%	9,0600	9,2100	8,9400	3.367	30.682,06
14/12/2005	9,1500	-0,65%	9,2100	9,2100	9,0000	4.883	44.546,92
13/12/2005	9,2100	0,00%	9,2100	9,2100	9,0000	7.091	64.440,98
12/12/2005	9,2100	0,66%	9,1500	9,2700	8,9400	13.526	122.520,88
09/12/2005	9,1500	0,99%	9,0600	9,1500	9,0000	3.805	34.661,70
08/12/2005	9,0600	0,67%	9,0000	9,1200	8,8500	5.707	51.446,32
07/12/2005	9,0000	-0,66%	8,8500	9,0600	8,8500	4.706	42.225,40
06/12/2005	9,0600	1,34%	8,6700	9,0600	8,6700	4.388	39.425,92
05/12/2005	8,9400	0,34%	8,6700	9,0000	8,6700	4.541	40.287,52
02/12/2005	8,9100	0,68%	8,6700	8,9400	8,6400	5.789	51.111,42
01/12/2005	8,8500	1,37%	8,6400	8,8500	8,6400	4.181	36.664,32
30/11/2005	8,7300	-1,36%	8,7300	8,7900	8,6400	4.042	35.131,58
29/11/2005	8,8500	0,00%	8,8500	8,9100	8,6700	4.099	35.944,50
28/11/2005	8,8500	-1,01%	8,7900	8,9100	8,7300	2.968	26.144,84
25/11/2005	8,9400	-0,67%	8,9400	9,0000	8,9100	1.410	12.599,90
24/11/2005	9,0000	1,69%	8,8500	9,0600	8,7300	19.131	170.589,64
23/11/2005	8,8500	-0,67%	8,7300	8,9100	8,6700	4.683	41.112,96
22/11/2005	8,9100	0,68%	8,6700	8,9400	8,6700	7.681	67.975,38
21/11/2005	8,8500	0,00%	8,9100	8,9100	8,6400	3.097	27.017,60
18/11/2005	8,8500	0,68%	8,7900	8,9100	8,7300	5.772	50.735,12
17/11/2005	8,7900	1,38%	8,6700	8,7900	8,6400	3.304	28.810,62
16/11/2005	8,6700	1,05%	8,5200	8,7300	8,4300	5.779	49.340,60
15/11/2005	8,5800	-0,69%	8,5800	8,6700	8,4600	2.331	19.895,80
14/11/2005	8,6400	0,00%	8,6400	8,6700	8,4600	4.126	35.325,34
11/11/2005	8,6400	2,49%	8,5200	8,6700	8,3100	6.900	58.738,26
10/11/2005	8,4300	-0,35%	8,4300	8,5800	8,3100	6.480	54.627,08
09/11/2005	8,4600	1,08%	8,4600	8,5200	8,3100	4.146	34.904,88
08/11/2005	8,3700	3,33%	8,1900	8,5200	8,1900	12.850	107.726,28
07/11/2005	8,1000	0,00%	8,0400	8,1900	8,0400	3.213	26.071,10
04/11/2005	8,1000	2,66%	7,8000	8,1000	7,8000	18.292	145.903,05
03/11/2005	7,8900	0,00%	7,8900	7,9500	7,8000	4.069	31.985,10
02/11/2005	7,8900	-0,75%	7,8600	7,9500	7,8300	3.623	28.555,31
01/11/2005	7,9500	0,38%	7,9500	7,9500	7,8600	12.240	96.858,85
31/10/2005	7,9200	1,15%	7,8900	7,9500	7,7400	6.632	52.337,86
27/10/2005	7,8300	0,00%	7,8600	7,8900	7,7100	9.078	70.730,10
26/10/2005	7,8300	0,38%	7,7100	7,8900	7,7100	4.895	38.331,80
25/10/2005	7,8000	1,17%	7,8900	7,9200	7,7100	6.099	47.590,15
24/10/2005	7,7100	1,58%	7,6200	7,8600	7,5600	109.784	835.024,70
21/10/2005	7,5900	-0,39%	7,5000	7,6200	7,4700	2.260	17.038,20
20/10/2005	7,6200	1,20%	7,4700	7,6500	7,4700	4.146	31.321,38
19/10/2005	7,5300	-0,79%	7,5300	7,5600	7,4700	2.032	15.282,12
18/10/2005	7,5900	0,40%	7,5000	7,6200	7,4400	3.176	23.844,60
17/10/2005	7,5600	0,40%	7,4400	7,5600	7,4100	4.375	32.913,30
14/10/2005	7,5300	1,21%	7,3800	7,5600	7,3800	2.172	16.239,85
13/10/2005	7,4400	-0,40%	7,3500	7,4700	7,3500	2.596	19.296,90
12/10/2005	7,4700	1,63%	7,3200	7,4700	7,2900	2.921	21.624,26
11/10/2005	7,3500	-1,21%	7,4400	7,4400	7,3500	2.785	20.554,30
10/10/2005	7,4400	-0,40%	7,4100	7,4700	7,3200	2.055	15.195,60
07/10/2005	7,4700	0,40%	7,4100	7,4700	7,3200	2.265	16.805,11
06/10/2005	7,4400	-0,40%	7,4100	7,4700	7,3200	2.807	20.775,07
05/10/2005	7,4700	0,00%	7,4100	7,4700	7,3500	2.553	19.009,14
04/10/2005	7,4700	-1,58%	7,6200	7,6200	7,4100	2.842	21.230,73
03/10/2005	7,5900	-0,39%	7,5000	7,6200	7,4100	2.962	22.294,00
30/9/2005	7,6200	0,40%	7,4700	7,6200	7,4700	4.007	30.359,34
29/9/2005	7,5900	1,20%	7,4400	7,5900	7,4400	2.429	18.296,35
28/9/2005	7,5000	0,40%	7,3200	7,5000	7,3200	2.682	19.983,58
27/9/2005	7,4700	0,40%	7,3800	7,4700	7,2900	2.791	20.650,40
26/9/2005	7,4400	-0,40%	7,4700	7,4700	7,3800	997	7.408,12
23/9/2005	7,4700	-0,40%	7,5000	7,5000	7,3800	2.254	16.798,50
22/9/2005	7,5000	-1,19%	7,6200	7,6500	7,4400	2.074	15.582,30
21/9/2005	7,5900	0,00%	7,5000	7,5900	7,4700	1.670	12.635,47
20/9/2005	7,5900	0,80%	7,2900	7,5900	7,2900	2.219	16.751,67
19/9/2005	7,5300	0,80%	7,4700	7,5900	7,4700	1.826	13.767,72
16/9/2005	7,4700	1,22%	7,3800	7,4700	7,3800	2.055	15.245,70
15/9/2005	7,3800	1,23%	7,2900	7,4400	7,2300	2.258	16.579,60
14/9/2005	7,2900	0,41%	7,2600	7,2900	7,2000	3.844	27.738,67
13/9/2005	7,2600	0,00%	7,2600	7,2900	7,2000	1.496	10.872,70
12/9/2005	7,2600	0,00%	7,2300	7,2900	7,1100	5.004	36.038,42
09/9/2005	7,2600	-0,82%	7,2600	7,2900	7,2000	2.052	14.825,93
08/9/2005	7,3200	0,83%	7,2000	7,3200	7,1400	1.505	10.899,65
07/9/2005	7,2600	0,83%	7,1400	7,2600	7,0500	1.173	8.476,15
06/9/2005	7,2000	0,84%	7,1400	7,2600	7,1100	1.319	9.441,70
05/9/2005	7,1400	1,28%	7,0800	7,2000	7,0500	1.411	10.022,35
02/9/2005	7,0500	-2,08%	7,2000	7,2600	7,0500	1.083	7.764,60
01/9/2005	7,2000	0,00%	6,9600	7,2000	6,9600	99	710,05
31/8/2005	7,2000	-1,64%	7,2600	7,2600	7,0200	2.267	16.140,75
30/8/2005	7,3200	0,00%	7,2900	7,4100	7,2300	1.687	12.295,00
29/8/2005	7,3200	2,52%	7,1400	7,5300	7,0800	901	6.601,10
26/8/2005	7,1400	-1,65%	7,2900	7,3500	7,1400	1.891	13.584,13
25/8/2005	7,2600	-0,41%	7,2600	7,3500	7,0500	758	5.443,55
24/8/2005	7,2900	-2,41%	7,3500	7,4700	7,2900	321	2.356,30
23/8/2005	7,4700	-1,19%	7,4100	7,4700	7,2900	1.179	8.697,88
22/8/2005	7,5600	-0,40%	7,3200	7,5600	7,3200	804	5.973,98
19/8/2005	7,5900	1,61%	7,4100	7,7100	7,2900	353	2.632,25
18/8/2005	7,4700	-2,73%	7,5900	7,5900	7,4100	1.055	7.932,16
17/8/2005	7,6800	0,00%	7,5900	7,6800	7,5600	1.045	7.937,40
16/8/2005	7,6800	-0,39%	7,7400	7,7400	7,6200	1.779	13.658,40
12/8/2005	7,7100	0,78%	7,5000	7,7100	7,4700	1.246	9.470,56
11/8/2005	7,6500	-0,78%	7,7100	7,7100	7,3200	5.098	38.118,80
10/8/2005	7,7100	0,00%	7,7100	7,7100	7,6500	3.236	24.954,30
09/8/2005	7,7100	0,00%	7,6500	7,7100	7,4100	1.115	8.382,80
08/8/2005	7,7100	1,58%	7,6500	7,7700	7,5900	1.866	14.331,40
05/8/2005	7,5900	-0,78%	7,4700	7,6500	7,4700	126	947,80
04/8/2005	7,6500	0,00%	7,5900	7,6500	7,4700	1.685	12.737,86
03/8/2005	7,6500	-1,54%	7,7100	7,8900	7,6500	719	5.574,66
02/8/2005	7,7700	1,17%	7,5000	7,7700	7,3800	4.334	33.445,35
01/8/2005	7,6800	-0,39%	7,6500	7,7100	7,5000	1.751	13.288,90
29/7/2005	7,7100	3,63%	7,4700	7,7400	7,4700	20.113	153.287,45
28/7/2005	7,4400	4,20%	7,1400	7,4700	7,0500	7.155	51.907,88
27/7/2005	7,1400	0,42%	7,0500	7,1700	7,0200	788	5.597,60
26/7/2005	7,1100	-0,42%	6,9600	7,1400	6,9000	242	1.710,02
25/7/2005	7,1400	3,93%	6,7200	7,1700	6,7200	3.023	21.214,11
22/7/2005	6,8700	0,00%	6,7800	6,9000	6,7800	2.378	16.347,36
21/7/2005	6,8700	1,33%	6,6900	6,8700	6,6900	4.197	28.114,18
20/7/2005	6,7800	0,00%	6,7800	6,8400	6,6300	1.782	12.073,87
19/7/2005	6,7800	0,89%	6,6300	6,7800	6,5700	355	2.346,22
18/7/2005	6,7200	-0,44%	6,7200	6,7800	6,6900	1.051	7.089,38
15/7/2005	6,7500	0,45%	6,6300	6,7800	6,6000	5.732	38.251,44
14/7/2005	6,7200	2,28%	6,5100	6,7200	6,5100	2.343	15.493,86
13/7/2005	6,5700	-0,45%	6,5100	6,5700	6,4500	1.421	9.289,87
12/7/2005	6,6000	1,38%	6,4500	6,6300	6,4500	2.070	13.588,22
11/7/2005	6,5100	1,88%	6,3300	6,5100	6,3300	961	6.193,65
08/7/2005	6,3900	1,43%	6,1500	6,3900	6,0900	1.449	9.158,17
07/7/2005	6,3000	-0,47%	6,3000	6,3900	6,1200	2.380	15.034,75
06/7/2005	6,3300	1,44%	6,1200	6,3600	6,1200	768	4.839,72
05/7/2005	6,2400	-1,42%	6,3000	6,3300	6,1800	492	3.070,12
04/7/2005	6,3300	-0,47%	6,3600	6,3600	6,3000	169	1.063,92
01/7/2005	6,3600	-0,47%	6,3600	6,4500	6,3600	1.023	6.551,55
30/6/2005	6,3900	0,47%	6,3600	6,4200	6,3600	961	6.142,05
29/6/2005	6,3600	0,95%	6,2400	6,3600	6,2100	437	2.750,90
28/6/2005	6,3000	1,45%	6,1500	6,3000	6,1200	824	5.130,42
27/6/2005	6,2100	0,00%	6,1500	6,2100	6,1500	52	323,21
24/6/2005	6,2100	0,00%	6,1200	6,2100	6,0900	475	2.929,05
23/6/2005	6,2100	1,47%	6,1200	6,2100	6,0300	186	1.136,79
22/6/2005	6,1200	0,49%	6,0300	6,1200	6,0300	952	5.771,80
21/6/2005	6,0900	-0,98%	6,1500	6,1500	6,0900	381	2.327,80
17/6/2005	6,1500	0,00%	6,1500	6,1500	6,0900	923	5.651,00
16/6/2005	6,1500	-1,44%	6,3000	6,3000	6,1200	2.324	14.314,97
15/6/2005	6,2400	-2,80%	6,3600	6,3600	6,1800	10.848	67.208,21
14/6/2005	6,4200	-3,17%	6,6600	6,6600	6,4200	1.590	10.273,47
13/6/2005	6,6300	-2,21%	6,7800	6,7800	6,6300	159	1.061,41
10/6/2005	6,7800	-3,42%	6,7800	6,9300	6,7200	3.028	20.527,92
09/6/2005	7,0200	2,18%	6,8400	7,0200	6,8100	1.684	11.727,99
08/6/2005	6,8700	-0,87%	6,9000	7,0500	6,7800	1.710	11.760,20
07/6/2005	6,9300	0,00%	6,7500	7,1100	6,7500	399	2.760,61
06/6/2005	6,9300	-1,28%	7,0200	7,0200	6,9300	520	3.607,79
03/6/2005	7,0200	1,30%	6,9600	7,0500	6,7800	2.296	15.925,68
02/6/2005	6,9300	0,43%	6,9000	6,9300	6,6600	3.529	23.845,35
01/6/2005	6,9000	0,44%	6,8100	6,9600	6,8100	1.618	11.133,90
31/5/2005	6,8700	0,88%	6,7800	6,9000	6,7200	2.194	15.017,05
30/5/2005	6,8100	-0,44%	6,6000	6,8100	6,6000	1.141	7.744,54
27/5/2005	6,8400	0,44%	6,7500	6,8400	6,7500	1.289	8.784,55
26/5/2005	6,8100	0,44%	6,8700	6,9300	6,7500	2.461	16.751,20
25/5/2005	6,7800	0,44%	6,6000	6,7800	6,6000	5.550	37.246,50
24/5/2005	6,7500	0,90%	6,5100	6,7500	6,5100	3.094	20.610,60
23/5/2005	6,6900	0,90%	6,6300	6,6900	6,5400	1.323	8.704,60
20/5/2005	6,6300	-0,45%	6,6600	6,7200	6,5100	6.007	39.514,46
19/5/2005	6,6600	-0,89%	6,6000	6,7800	6,5400	2.314	15.376,37
18/5/2005	6,7200	0,90%	6,6000	6,7200	6,6000	97	649,60
17/5/2005	6,6600	-1,77%	6,6900	6,6900	6,5400	4.034	26.635,20
16/5/2005	6,7800	-0,44%	6,7800	6,8100	6,6900	709	4.817,58
13/5/2005	6,8100	0,44%	6,6600	6,8100	6,6600	2.279	15.421,28
12/5/2005	6,7800	-0,88%	6,6900	6,7800	6,6600	2.556	17.163,55
11/5/2005	6,8400	0,88%	6,6900	6,8700	6,6900	1.588	10.736,55
10/5/2005	6,7800	-0,44%	6,7500	6,8100	6,6600	1.010	6.774,40
09/5/2005	6,8100	0,44%	6,9000	6,9600	6,7800	704	4.814,20
06/5/2005	6,7800	0,89%	6,7500	6,7800	6,7500	719	4.859,50
05/5/2005	6,7200	-0,88%	6,6900	6,9000	6,6900	786	5.296,57
04/5/2005	6,7800	0,00%	6,8100	6,8100	6,6300	3.182	21.400,85
03/5/2005	6,7800	1,35%	6,7800	6,8100	6,7200	208	1.404,60
28/4/2005	6,6900	-2,62%	6,7800	6,8100	6,6600	2.532	16.993,15
27/4/2005	6,8700	-0,43%	6,7800	6,9000	6,7500	373	2.535,30
26/4/2005	6,9000	-0,43%	6,9300	6,9300	6,7800	214	1.473,00
25/4/2005	6,9300	0,87%	6,8400	6,9300	6,7800	1.021	6.998,60
22/4/2005	6,8700	-0,87%	6,9300	6,9900	6,7800	3.346	23.114,65
21/4/2005	6,9300	0,43%	6,9300	7,0200	6,6600	1.526	10.391,94
20/4/2005	6,9000	0,44%	6,8700	7,0800	6,7200	5.149	35.290,58
19/4/2005	6,8700	-1,29%	6,9600	7,0200	6,8700	3.071	21.298,25
18/4/2005	6,9600	-2,52%	7,0200	7,1400	6,9300	15.334	108.094,55
15/4/2005	7,1400	-1,65%	7,2000	7,2300	6,9900	3.578	25.358,15
14/4/2005	7,2600	1,68%	7,3200	7,3200	7,0800	923	6.633,05
13/4/2005	7,1400	-2,06%	7,2900	7,2900	7,1100	1.083	7.779,15
12/4/2005	7,2900	-0,82%	7,3500	7,3500	7,2300	1.924	14.034,50
11/4/2005	7,3500	-1,61%	7,2600	7,4700	7,2300	4.030	29.382,60
08/4/2005	7,4700	6,41%	7,0200	7,4700	6,9900	5.042	35.852,80
07/4/2005	7,0200	-1,27%	7,0200	7,1400	6,9600	5.286	37.259,05
06/4/2005	7,1100	-2,47%	7,1700	7,2000	7,0200	8.488	60.137,79
05/4/2005	7,2900	0,41%	7,2000	7,3200	7,0200	4.465	32.145,20
04/4/2005	7,2600	0,00%	7,2000	7,2600	7,0800	1.598	11.512,05
01/4/2005	7,2600	0,00%	7,2000	7,2600	7,1100	2.842	20.563,80
31/3/2005	7,2600	0,83%	7,2000	7,3200	7,1100	4.717	34.113,42
30/3/2005	7,2000	-3,23%	7,2600	7,3500	7,2000	2.224	16.029,60
29/3/2005	7,4400	1,64%	7,3200	7,4400	7,2600	893	6.561,45
24/3/2005	7,3200	-1,21%	7,4700	7,5000	7,2300	4.405	32.514,20
23/3/2005	7,4100	0,82%	7,2000	7,4700	7,2000	7.061	51.638,05
22/3/2005	7,3500	-0,41%	7,3500	7,4700	7,2000	5.211	38.151,07
21/3/2005	7,3800	-4,28%	7,6500	7,6500	7,2000	8.165	60.108,95
18/3/2005	7,7100	0,00%	7,6200	7,8000	7,5000	1.868	14.340,43
17/3/2005	7,7100	-2,65%	7,8300	7,8300	7,5600	7.602	57.842,44
16/3/2005	7,9200	0,00%	7,8300	7,9200	7,6800	2.800	21.743,40
15/3/2005	7,9200	-2,22%	7,8000	8,1000	7,8000	2.282	18.039,04
11/3/2005	8,1000	2,66%	7,7400	8,1600	7,7400	21.864	172.983,50
10/3/2005	7,8900	0,77%	7,7700	7,9500	7,7700	3.090	24.133,10
09/3/2005	7,8300	0,38%	7,7100	7,9500	7,7100	2.314	18.133,43
08/3/2005	7,8000	0,00%	7,7100	7,8300	7,7100	311	2.423,09
07/3/2005	7,8000	-0,76%	7,8900	7,9200	7,7100	2.421	18.954,92
04/3/2005	7,8600	-1,13%	7,9500	7,9500	7,8000	1.886	14.829,19
03/3/2005	7,9500	0,00%	7,8300	7,9500	7,8000	2.057	16.219,78
02/3/2005	7,9500	0,00%	7,8900	7,9800	7,6200	7.846	61.400,54
01/3/2005	7,9500	0,38%	7,8600	8,1000	7,8000	34.811	276.014,27
28/2/2005	7,9200	1,15%	7,8300	7,9500	7,7400	4.619	36.236,50
25/2/2005	7,8300	0,00%	7,8300	7,8900	7,7100	20.162	157.001,31
24/2/2005	7,8300	0,38%	7,8000	7,9500	7,8000	10.089	79.534,66
23/2/2005	7,8000	4,42%	7,4700	7,9500	7,4700	42.706	327.830,54
22/2/2005	7,4700	-1,97%	7,6200	7,6200	7,4400	1.770	13.348,26
21/2/2005	7,6200	0,40%	7,5000	7,6200	7,4700	4.270	32.259,88
18/2/2005	7,5900	-0,39%	7,5900	7,6500	7,4700	3.578	27.101,69
17/2/2005	7,6200	0,79%	7,5300	7,7100	7,4700	6.010	45.631,00
16/2/2005	7,5600	0,40%	7,4100	7,6500	7,4100	13.802	104.443,91
15/2/2005	7,5300	0,80%	7,4700	7,5600	7,4400	7.213	53.867,18
14/2/2005	7,4700	0,40%	7,4400	7,5600	7,4400	10.493	78.691,20
11/2/2005	7,4400	0,40%	7,4100	7,5900	7,3800	13.609	102.071,88
10/2/2005	7,4100	-1,98%	7,4700	7,5900	7,4100	1.517	11.337,15
09/2/2005	7,5600	-0,40%	7,5900	7,6200	7,3500	8.791	65.914,56
08/2/2005	7,5900	0,00%	7,6200	7,6800	7,4700	8.942	68.042,15
07/2/2005	7,5900	-1,94%	7,7100	7,8000	7,5300	17.658	135.683,46
04/2/2005	7,7400	-1,15%	7,7100	7,8000	7,6800	7.818	60.227,00
03/2/2005	7,8300	1,56%	7,6500	8,1600	7,6500	53.584	420.318,69
02/2/2005	7,7100	0,00%	7,7700	7,8600	7,5600	37.525	289.173,70
01/2/2005	7,7100	2,80%	7,5300	7,8000	7,4700	35.450	270.993,65
31/1/2005	7,5000	2,04%	7,3800	7,7100	7,3800	39.402	295.118,11
28/1/2005	7,3500	1,24%	7,2300	7,4700	7,2300	6.727	49.492,98
27/1/2005	7,2600	-0,41%	7,2000	7,5600	7,2000	3.129	22.946,63
26/1/2005	7,2900	1,67%	7,0500	7,4700	7,0500	4.024	29.074,05
25/1/2005	7,1700	0,42%	7,0200	7,2900	7,0200	1.828	13.103,24
24/1/2005	7,1400	-1,65%	7,1700	7,2300	7,0800	1.004	7.198,17
21/1/2005	7,2600	2,54%	7,4700	7,4700	7,2000	13.802	100.514,50
20/1/2005	7,0800	-1,26%	7,0800	7,1700	7,0500	1.057	7.484,83
19/1/2005	7,1700	-1,24%	7,1100	7,2600	7,0800	3.977	28.418,54
18/1/2005	7,2600	0,00%	7,2000	7,2600	7,1400	1.070	7.685,52
17/1/2005	7,2600	-0,41%	7,2000	7,2900	7,0800	1.327	9.500,55
14/1/2005	7,2900	1,25%	7,0800	7,3800	7,0800	10.024	72.823,87
13/1/2005	7,2000	1,27%	7,0800	7,2600	7,0500	1.154	8.258,03
12/1/2005	7,1100	-1,25%	7,1100	7,2000	7,0500	3.328	23.563,25
11/1/2005	7,2000	0,84%	7,1100	7,2600	7,0500	2.010	14.388,19
10/1/2005	7,1400	-1,65%	7,1400	7,2300	7,1400	2.025	14.482,05
07/1/2005	7,2600	-0,41%	7,2900	7,3500	7,2000	2.660	19.338,70
05/1/2005	7,2900	-2,02%	7,3800	7,3800	7,2300	4.173	30.334,03
04/1/2005	7,4400	-2,36%	7,4400	7,5600	7,4400	1.607	11.985,22
03/1/2005	7,6200	0,40%	7,4700	7,6800	7,4400	12.259	92.728,74
31/12/2004	7,5900	2,85%	7,2000	7,6200	7,2000	18.579	138.971,69
30/12/2004	7,3800	1,65%	6,8400	7,4100	6,8400	9.032	65.810,13
29/12/2004	7,2600	7,08%	6,7200	7,2600	6,7200	13.292	93.553,16
28/12/2004	6,7800	-0,88%	6,7800	6,9000	6,7800	1.792	12.258,30
27/12/2004	6,8400	1,79%	6,6600	6,8400	6,6600	3.018	20.525,50
24/12/2004	6,7200	0,00%	6,7200	6,7800	6,7200	2.200	14.802,15
23/12/2004	6,7200	1,82%	6,6000	6,7500	6,5700	9.669	64.731,89
22/12/2004	6,6000	0,92%	6,5700	6,7500	6,5400	11.764	77.793,84
21/12/2004	6,5400	-3,54%	6,7800	6,7800	6,5400	2.682	17.762,69
20/12/2004	6,7800	-3,00%	6,7800	7,0500	6,7800	5.924	40.389,90
17/12/2004	6,9900	-0,43%	7,0200	7,2300	6,9300	7.443	52.619,62
16/12/2004	7,0200	-1,68%	7,1100	7,2300	7,0200	3.499	24.764,00
15/12/2004	7,1400	-4,42%	7,3200	7,3500	7,1400	8.963	64.396,95
14/12/2004	7,4700	-0,40%	7,5300	7,5600	7,2600	4.287	31.786,11
13/12/2004	7,5000	-0,79%	7,4700	7,5900	7,4700	16.967	127.494,68
10/12/2004	7,5600	0,00%	7,4700	7,5900	7,3800	5.173	38.549,57
09/12/2004	7,5600	1,20%	7,3800	7,6200	7,3800	14.560	109.120,99
08/12/2004	7,4700	2,89%	7,0800	7,5000	7,0800	31.034	228.594,87
07/12/2004	7,2600	4,31%	6,9600	7,3200	6,9600	87.126	620.839,20
06/12/2004	6,9600	-4,13%	7,3500	7,3800	6,9600	28.117	198.970,20
03/12/2004	7,2600	-1,63%	7,3800	7,5300	7,2600	13.697	100.821,91
02/12/2004	7,3800	-0,81%	7,3500	7,6800	7,3500	13.930	104.225,65
01/12/2004	7,4400	-3,50%	7,7100	7,7100	7,3500	20.310	151.543,16
30/11/2004	7,7100	-1,15%	7,7100	7,8000	7,6200	7.865	60.411,60
29/11/2004	7,8000	1,17%	7,8300	7,8900	7,7100	5.553	43.428,99
26/11/2004	7,7100	-1,91%	7,8000	7,8600	7,7100	1.348	10.455,25
25/11/2004	7,8600	0,77%	7,8300	7,9200	7,7400	2.029	15.905,82
24/11/2004	7,8000	-2,99%	7,9800	8,1000	7,7100	12.329	97.314,54
23/11/2004	8,0400	0,75%	7,8900	8,2500	7,8900	206.481	1.680.996,50
22/11/2004	7,9800	-2,21%	7,8300	8,1000	7,8300	19.387	154.975,25
19/11/2004	8,1600	2,64%	7,9500	8,1900	7,7400	57.918	462.379,52
18/11/2004	7,9500	0,00%	7,8900	8,0400	7,8300	29.997	238.252,17
17/11/2004	7,9500	4,33%	7,5900	8,1600	7,5900	103.687	821.741,39
16/11/2004	7,6200	0,79%	7,7400	7,7400	7,5300	7.910	60.122,01
15/11/2004	7,5600	-1,56%	7,6800	7,8000	7,5300	7.250	55.443,81
12/11/2004	7,6800	-1,16%	7,7100	7,8600	7,5900	42.746	331.701,42
11/11/2004	7,7700	4,44%	7,3500	7,8000	7,3500	33.599	257.424,31
10/11/2004	7,4400	0,00%	7,3800	7,4700	7,3200	7.253	53.630,87
09/11/2004	7,4400	-3,88%	7,6800	7,8300	7,3800	72.349	549.661,71
08/11/2004	7,7400	0,78%	7,6200	7,8000	7,5900	30.579	235.694,77
05/11/2004	7,6800	0,00%	7,6200	7,7700	7,5900	16.361	125.831,93
04/11/2004	7,6800	1,19%	7,5300	7,7700	7,5300	9.828	75.476,71
03/11/2004	7,5900	-0,39%	7,5600	7,6800	7,5300	2.369	18.013,65
02/11/2004	7,6200	0,00%	7,5600	7,7100	7,4700	1.233	9.338,89
01/11/2004	7,6200	-0,39%	7,5600	7,7100	7,5600	3.489	26.587,30
29/10/2004	7,6500	-0,78%	7,5600	7,7100	7,5000	2.053	15.605,48
27/10/2004	7,7100	0,00%	7,5600	7,7100	7,5600	842	6.401,09
26/10/2004	7,7100	0,39%	7,5900	7,9500	7,5900	34.233	265.785,59
25/10/2004	7,6800	2,40%	7,2600	7,7700	7,2600	26.082	198.590,50
22/10/2004	7,5000	2,04%	7,4400	7,5000	7,2600	28.819	213.543,69
21/10/2004	7,3500	2,94%	7,1400	7,4700	7,1400	4.313	31.675,21
20/10/2004	7,1400	-0,83%	6,9900	7,3200	6,9300	3.998	28.318,15
19/10/2004	7,2000	-0,83%	7,1100	7,2600	7,0500	601	3.970,10
18/10/2004	7,2600	0,00%	7,2300	7,2600	7,2300	88	633,06
15/10/2004	7,2600	-1,22%	7,2000	7,4100	7,2000	1.533	11.272,17
14/10/2004	7,3500	-2,00%	7,3800	7,5300	7,2000	31.644	231.179,05
13/10/2004	7,5000	0,00%	7,4400	7,5600	7,3200	948	7.035,18
12/10/2004	7,5000	0,40%	7,3200	7,5600	7,3200	4.490	33.572,99
11/10/2004	7,4700	0,00%	7,4700	7,5600	7,3500	925	6.867,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	12,99 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,82 %
ΛΑΜΨΑ	47,0000	11,37 %	404	8,51 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,18 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,33 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,24 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,03 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,15 %
ΚΥΡΙΟ	2,0400	-3,32 %	24.814	5,88 %
ΜΙΝ	0,6220	0,97 %	5.566	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%