Συνεχης ενημερωση

ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)

1,5000 €

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
19/12/2005	1,1760	0,00%	1,1540	1,1890	1,1540	67.255	79.105,80
16/12/2005	1,1760	-3,21%	1,2150	1,2150	1,1760	112.749	133.873,80
15/12/2005	1,2150	5,29%	1,1540	1,2240	1,1450	400.636	479.937,46
14/12/2005	1,1540	-5,02%	1,2240	1,2240	1,1450	155.680	182.734,96
13/12/2005	1,2150	9,86%	1,0890	1,2240	1,0890	538.170	637.504,48
12/12/2005	1,1060	2,41%	1,0800	1,1060	1,0800	41.384	45.003,20
09/12/2005	1,0800	-0,83%	1,0890	1,1060	1,0760	39.850	43.230,80
08/12/2005	1,0890	-1,54%	1,1150	1,1150	1,0890	18.900	20.785,60
07/12/2005	1,1060	0,73%	1,0890	1,1060	1,0760	151.138	164.789,54
06/12/2005	1,0980	2,04%	1,0760	1,0980	1,0670	43.729	47.515,00
05/12/2005	1,0760	-1,19%	1,0800	1,0930	1,0670	188.209	205.007,36
02/12/2005	1,0890	1,21%	1,0670	1,0890	1,0670	17.070	18.364,44
01/12/2005	1,0760	0,00%	1,0670	1,0800	1,0670	22.185	23.870,64
30/11/2005	1,0760	0,00%	1,0670	1,0760	1,0670	36.715	39.264,36
29/11/2005	1,0760	-0,37%	1,0760	1,0800	1,0670	43.402	46.512,04
28/11/2005	1,0800	-0,83%	1,0890	1,0930	1,0760	121.237	131.492,40
25/11/2005	1,0890	0,00%	1,0800	1,0980	1,0800	31.582	34.399,60
24/11/2005	1,0890	-0,82%	1,0930	1,0930	1,0890	18.872	20.618,20
23/11/2005	1,0980	2,04%	1,0580	1,1060	1,0580	67.493	73.629,60
22/11/2005	1,0760	-0,37%	1,0800	1,0800	1,0670	25.656	27.537,80
21/11/2005	1,0800	0,37%	1,0670	1,0800	1,0670	45.596	48.893,40
18/11/2005	1,0760	-0,37%	1,0800	1,0800	1,0670	39.936	42.834,80
17/11/2005	1,0800	0,00%	1,0800	1,0800	1,0760	38.960	41.901,60
16/11/2005	1,0800	-0,83%	1,0890	1,0890	1,0670	121.416	130.479,00
15/11/2005	1,0890	0,83%	1,0930	1,0930	1,0760	65.032	70.716,20
14/11/2005	1,0800	-0,83%	1,0800	1,0930	1,0760	129.234	140.312,60
11/11/2005	1,0890	0,00%	1,0800	1,0930	1,0800	36.265	39.330,40
10/11/2005	1,0890	-1,54%	1,0890	1,0930	1,0760	40.857	44.239,80
09/11/2005	1,1060	1,19%	1,0980	1,1060	1,0800	82.364	90.190,80
08/11/2005	1,0930	-1,18%	1,0980	1,1150	1,0930	41.480	45.630,19
07/11/2005	1,1060	0,73%	1,0980	1,1150	1,0980	139.460	154.969,60
04/11/2005	1,0980	0,83%	1,0800	1,0980	1,0800	62.811	68.667,80
03/11/2005	1,0890	0,00%	1,0890	1,0930	1,0760	51.168	55.647,60
02/11/2005	1,0890	0,00%	1,0800	1,0930	1,0800	15.286	16.578,00
01/11/2005	1,0890	0,00%	1,0890	1,0890	1,0800	24.947	27.106,00
31/10/2005	1,0890	1,21%	1,0760	1,0890	1,0760	35.879	38.860,60
27/10/2005	1,0760	-1,19%	1,0760	1,0800	1,0760	34.454	36.993,40
26/10/2005	1,0890	-0,37%	1,0800	1,0930	1,0800	37.184	40.429,20
25/10/2005	1,0930	1,58%	1,0760	1,0930	1,0760	76.083	82.658,20
24/10/2005	1,0760	0,84%	1,0760	1,0890	1,0760	36.862	39.800,60
21/10/2005	1,0670	-1,20%	1,0760	1,0890	1,0670	64.470	68.924,00
20/10/2005	1,0800	-1,19%	1,0930	1,0980	1,0670	121.487	131.914,30
19/10/2005	1,0930	0,37%	1,0760	1,0930	1,0760	99.225	107.581,20
18/10/2005	1,0890	1,21%	1,0760	1,0930	1,0760	63.464	68.793,00
17/10/2005	1,0760	-1,19%	1,0670	1,0890	1,0580	84.470	91.144,40
14/10/2005	1,0890	0,83%	1,0670	1,0890	1,0670	32.752	35.215,77
13/10/2005	1,0800	-0,83%	1,0800	1,0800	1,0670	114.187	122.951,20
12/10/2005	1,0890	-0,37%	1,0800	1,0930	1,0670	194.611	211.009,50
11/10/2005	1,0930	0,37%	1,0800	1,0980	1,0670	202.846	220.377,36
10/10/2005	1,0890	-0,37%	1,0930	1,0930	1,0800	92.408	100.493,40
07/10/2005	1,0930	0,00%	1,0760	1,0980	1,0760	47.880	52.127,40
06/10/2005	1,0930	1,20%	1,0800	1,0930	1,0760	85.268	92.834,80
05/10/2005	1,0800	-0,83%	1,0800	1,0890	1,0760	38.755	41.834,60
04/10/2005	1,0890	-0,37%	1,0930	1,0930	1,0800	41.983	45.511,00
03/10/2005	1,0930	-1,97%	1,1150	1,1150	1,0930	15.405	17.031,60
30/9/2005	1,1150	0,81%	1,0930	1,1190	1,0930	165.145	183.773,20
29/9/2005	1,1060	-0,81%	1,1150	1,1280	1,0980	13.303	14.596,20
28/9/2005	1,1150	2,01%	1,0890	1,1280	1,0890	89.981	99.308,00
27/9/2005	1,0930	-1,97%	1,1060	1,1060	1,0930	24.915	27.381,40
26/9/2005	1,1150	-0,36%	1,1190	1,1280	1,0980	81.221	90.405,92
23/9/2005	1,1190	1,91%	1,0980	1,1280	1,0800	229.866	254.065,26
22/9/2005	1,0980	-0,72%	1,0670	1,1060	1,0670	90.278	98.318,40
21/9/2005	1,1060	-1,16%	1,0930	1,1150	1,0930	103.816	114.893,80
20/9/2005	1,1190	-0,80%	1,1150	1,1370	1,1150	47.404	52.961,20
19/9/2005	1,1280	1,99%	1,0800	1,1410	1,0800	210.536	236.289,60
16/9/2005	1,1060	0,00%	1,0980	1,1190	1,0980	79.538	88.079,80
15/9/2005	1,1060	0,00%	1,0890	1,1150	1,0890	49.127	54.332,20
14/9/2005	1,1060	0,73%	1,0980	1,1150	1,0890	49.211	54.271,00
13/9/2005	1,0980	-3,43%	1,1370	1,1370	1,0980	45.997	51.120,70
12/9/2005	1,1370	1,61%	1,1190	1,1370	1,1190	99.225	111.275,60
09/9/2005	1,1190	-0,80%	1,1150	1,1280	1,1150	33.271	37.233,40
08/9/2005	1,1280	0,00%	1,1280	1,1410	1,1150	33.778	38.090,10
07/9/2005	1,1280	0,00%	1,1280	1,1370	1,1190	14.695	16.570,20
06/9/2005	1,1280	-1,14%	1,1410	1,1450	1,1190	66.357	75.316,56
05/9/2005	1,1410	0,00%	1,1410	1,1450	1,1280	33.299	37.921,40
02/9/2005	1,1410	-0,35%	1,1450	1,1540	1,1280	30.605	34.915,40
01/9/2005	1,1450	0,00%	1,1410	1,1450	1,1190	31.463	35.849,60
31/8/2005	1,1450	0,35%	1,1540	1,1540	1,1370	38.226	43.718,56
30/8/2005	1,1410	1,15%	1,1280	1,1410	1,1150	39.850	45.220,20
29/8/2005	1,1280	-1,14%	1,1450	1,1450	1,0980	65.835	73.802,00
26/8/2005	1,1410	0,00%	1,1410	1,1450	1,1280	53.982	61.515,40
25/8/2005	1,1410	0,00%	1,1280	1,1450	1,1190	63.142	71.516,50
24/8/2005	1,1410	-1,13%	1,1370	1,1670	1,1280	62.767	71.423,30
23/8/2005	1,1540	0,00%	1,1540	1,1630	1,1410	32.708	37.522,80
22/8/2005	1,1540	1,14%	1,1410	1,1850	1,1370	19.729	22.882,20
19/8/2005	1,1410	0,00%	1,1630	1,1670	1,1370	52.471	60.576,00
18/8/2005	1,1410	0,00%	1,1190	1,1540	1,1190	57.269	65.156,20
17/8/2005	1,1410	-1,89%	1,1450	1,1630	1,1190	55.584	63.346,80
16/8/2005	1,1630	2,29%	1,1450	1,1630	1,1060	63.048	70.940,20
12/8/2005	1,1370	-3,32%	1,1890	1,1890	1,1280	135.311	155.825,60
11/8/2005	1,1760	6,33%	1,1060	1,2020	1,0930	368.074	418.139,02
10/8/2005	1,1060	0,73%	1,0980	1,1190	1,0980	23.880	26.572,60
09/8/2005	1,0980	-0,72%	1,1060	1,1190	1,0980	16.204	17.953,80
08/8/2005	1,1060	1,19%	1,1150	1,1190	1,0930	116.911	129.102,00
05/8/2005	1,0930	0,00%	1,0800	1,1060	1,0800	40.382	44.328,20
04/8/2005	1,0930	-1,97%	1,1060	1,1060	1,0890	36.528	40.049,60
03/8/2005	1,1150	2,01%	1,0890	1,1190	1,0890	78.692	87.127,00
02/8/2005	1,0930	-0,46%	1,0980	1,1150	1,0890	13.006	14.357,40
01/8/2005	1,0980	-1,52%	1,1280	1,1370	1,0930	36.176	40.271,60
29/7/2005	1,1150	3,24%	1,0800	1,1280	1,0800	313.347	346.504,20
28/7/2005	1,0800	-2,35%	1,1060	1,1150	1,0670	105.565	114.087,80
27/7/2005	1,1060	0,73%	1,0800	1,1190	1,0800	23.167	25.746,80
26/7/2005	1,0980	0,46%	1,0890	1,1150	1,0890	61.417	67.666,80
25/7/2005	1,0930	-0,46%	1,0800	1,1060	1,0800	64.794	70.629,00
22/7/2005	1,0980	0,83%	1,0670	1,0980	1,0670	21.569	23.462,80
21/7/2005	1,0890	2,06%	1,0670	1,0890	1,0450	62.691	67.197,60
20/7/2005	1,0670	1,23%	1,0540	1,0670	1,0360	25.065	26.462,60
19/7/2005	1,0540	-0,38%	1,0450	1,0580	1,0280	107.755	111.746,60
18/7/2005	1,0580	2,12%	1,0360	1,0670	1,0320	57.804	60.699,20
15/7/2005	1,0360	-0,86%	1,0360	1,0580	1,0280	90.395	94.369,40
14/7/2005	1,0450	-3,24%	1,0670	1,0760	1,0450	59.344	62.579,40
13/7/2005	1,0800	-0,83%	1,0580	1,0800	1,0580	57.218	61.482,04
12/7/2005	1,0890	0,83%	1,0760	1,0930	1,0760	85.707	92.560,48
11/7/2005	1,0800	-0,83%	1,0930	1,1150	1,0760	234.774	255.224,20
08/7/2005	1,0890	-0,37%	1,0670	1,0930	1,0670	71.285	77.083,00
07/7/2005	1,0930	0,37%	1,0930	1,0930	1,0670	108.352	117.482,20
06/7/2005	1,0890	-4,22%	1,1410	1,1410	1,0760	431.501	473.958,40
05/7/2005	1,1370	2,80%	1,0980	1,1410	1,0980	162.745	182.798,80
04/7/2005	1,1060	-1,95%	1,1190	1,1280	1,0980	31.137	34.638,20
01/7/2005	1,1280	-0,79%	1,1410	1,1540	1,1150	88.467	99.485,40
30/6/2005	1,1370	1,61%	1,0980	1,1370	1,0980	45.626	51.266,80
29/6/2005	1,1190	0,36%	1,1060	1,1190	1,1060	50.991	56.924,80
28/6/2005	1,1150	-1,93%	1,1060	1,1280	1,1060	47.932	53.586,80
27/6/2005	1,1370	0,80%	1,1150	1,1370	1,1060	60.975	68.815,40
24/6/2005	1,1280	-1,48%	1,1450	1,1450	1,1190	12.413	14.004,00
23/6/2005	1,1450	0,35%	1,1410	1,1540	1,1190	40.115	45.995,00
22/6/2005	1,1410	1,15%	1,1060	1,1450	1,1060	74.544	84.225,80
21/6/2005	1,1280	2,73%	1,1060	1,1370	1,0800	57.581	63.993,80
17/6/2005	1,0980	1,67%	1,0760	1,0980	1,0670	78.553	85.838,80
16/6/2005	1,0800	-0,83%	1,0800	1,1060	1,0670	39.475	43.150,28
15/6/2005	1,0890	0,83%	1,0800	1,0930	1,0670	192.561	208.303,30
14/6/2005	1,0800	0,00%	1,0760	1,0890	1,0670	67.671	72.901,40
13/6/2005	1,0800	-0,83%	1,0540	1,0890	1,0540	820.314	871.770,40
10/6/2005	1,0890	0,83%	1,0580	1,0890	1,0540	19.848	21.489,40
09/6/2005	1,0800	-0,83%	1,0670	1,0890	1,0670	34.033	36.653,04
08/6/2005	1,0890	0,00%	1,0580	1,1060	1,0580	39.909	43.417,80
07/6/2005	1,0890	1,21%	1,0760	1,0890	1,0540	29.760	32.017,05
06/6/2005	1,0760	0,00%	1,0800	1,0890	1,0540	48.292	51.778,60
03/6/2005	1,0760	-0,37%	1,0580	1,0800	1,0450	30.218	32.292,40
02/6/2005	1,0800	0,00%	1,0580	1,0890	1,0360	46.277	49.311,20
01/6/2005	1,0800	6,93%	1,0280	1,0800	1,0280	73.329	77.207,49
31/5/2005	1,0100	-4,54%	1,0540	1,0760	0,9929	111.444	116.982,80
30/5/2005	1,0580	2,52%	1,0320	1,0670	1,0320	99.095	104.304,82
27/5/2005	1,0320	-0,39%	1,0450	1,0450	1,0320	161.115	167.469,51
26/5/2005	1,0360	0,00%	1,0360	1,0580	1,0320	54.930	57.598,00
25/5/2005	1,0360	0,78%	1,0150	1,0540	1,0150	42.129	43.631,80
24/5/2005	1,0280	0,00%	1,0190	1,0320	1,0190	19.761	20.274,00
23/5/2005	1,0280	-0,39%	1,0320	1,0360	1,0190	9.982	10.256,00
20/5/2005	1,0320	1,67%	1,0150	1,0320	1,0150	18.431	18.864,80
19/5/2005	1,0150	-1,26%	1,0190	1,0280	1,0060	33.775	34.233,30
18/5/2005	1,0280	-0,39%	1,0280	1,0320	1,0190	15.940	16.324,80
17/5/2005	1,0320	1,67%	1,0150	1,0540	1,0150	60.232	62.646,60
16/5/2005	1,0150	0,00%	1,0150	1,0280	1,0100	87.018	88.189,10
13/5/2005	1,0150	-2,03%	1,0150	1,0280	1,0150	40.143	40.865,80
12/5/2005	1,0360	0,39%	1,0320	1,0580	1,0280	41.063	42.618,80
11/5/2005	1,0320	0,00%	1,0360	1,0450	1,0060	31.670	32.405,20
10/5/2005	1,0320	3,94%	0,9886	1,0540	0,9886	140.673	142.786,20
09/5/2005	0,9929	-1,69%	1,0060	1,0060	0,9886	36.710	36.515,10
06/5/2005	1,0100	-0,49%	1,0150	1,0150	0,9973	33.359	33.547,50
05/5/2005	1,0150	0,89%	1,0150	1,0190	1,0150	29.420	29.892,20
04/5/2005	1,0060	0,00%	1,0280	1,0280	0,9973	51.433	51.834,70
03/5/2005	1,0060	-2,14%	1,0190	1,0360	1,0060	80.226	81.447,16
28/4/2005	1,0280	-0,39%	1,0360	1,0450	1,0280	34.102	35.449,60
27/4/2005	1,0320	-0,39%	1,0320	1,0360	1,0280	23.642	24.392,40
26/4/2005	1,0360	-0,86%	1,0450	1,0450	1,0320	19.551	20.378,00
25/4/2005	1,0450	1,26%	1,0320	1,0450	1,0280	14.190	14.671,20
22/4/2005	1,0320	0,00%	1,0320	1,0580	1,0280	30.042	31.172,20
21/4/2005	1,0320	-0,39%	1,0360	1,0360	1,0190	41.330	42.531,80
20/4/2005	1,0360	0,39%	1,0450	1,0890	1,0320	49.330	52.262,20
19/4/2005	1,0320	-2,09%	1,0540	1,0540	1,0320	61.003	63.596,80
18/4/2005	1,0540	-2,04%	1,0580	1,0670	1,0450	68.557	72.084,40
15/4/2005	1,0760	-1,19%	1,0800	1,0980	1,0670	38.516	41.425,00
14/4/2005	1,0890	-0,37%	1,0800	1,0980	1,0800	15.197	16.525,60
13/4/2005	1,0930	-0,46%	1,0890	1,1060	1,0890	14.399	15.774,00
12/4/2005	1,0980	1,67%	1,0670	1,0980	1,0670	23.136	25.183,80
11/4/2005	1,0800	-0,83%	1,0890	1,0890	1,0760	23.731	25.669,40
08/4/2005	1,0890	1,21%	1,0670	1,0930	1,0670	45.536	49.359,60
07/4/2005	1,0760	0,84%	1,0670	1,0930	1,0670	30.071	32.528,40
06/4/2005	1,0670	-1,20%	1,0890	1,0930	1,0670	37.715	40.645,40
05/4/2005	1,0800	-2,35%	1,1060	1,1150	1,0760	69.092	74.922,20
04/4/2005	1,1060	4,93%	1,0540	1,1150	1,0450	101.889	109.241,40
01/4/2005	1,0540	-1,22%	1,0670	1,0670	1,0450	60.173	63.638,80
31/3/2005	1,0670	-0,84%	1,0800	1,0930	1,0580	72.263	77.325,80
30/3/2005	1,0760	-3,50%	1,1150	1,1150	1,0760	111.966	121.224,00
29/3/2005	1,1150	-1,15%	1,1280	1,1370	1,0930	51.790	57.644,00
24/3/2005	1,1280	-1,14%	1,1150	1,1540	1,1150	96.587	109.105,40
23/3/2005	1,1410	2,33%	1,0930	1,1450	1,0890	61.271	68.218,80
22/3/2005	1,1150	0,81%	1,0800	1,1410	1,0760	78.366	86.419,00
21/3/2005	1,1060	-3,07%	1,1410	1,1540	1,0800	142.599	159.138,20
18/3/2005	1,1410	-5,07%	1,1850	1,1890	1,1410	243.573	282.087,80
17/3/2005	1,2020	-1,80%	1,2240	1,2280	1,1850	100.201	119.745,80
16/3/2005	1,2240	-3,09%	1,2410	1,2630	1,2060	132.021	162.132,80
15/3/2005	1,2630	-0,32%	1,2670	1,2670	1,2370	92.733	116.085,00
11/3/2005	1,2670	-1,40%	1,2670	1,3110	1,2630	75.254	95.808,20
10/3/2005	1,2850	-0,62%	1,2930	1,3020	1,2540	105.503	134.402,80
09/3/2005	1,2930	-2,34%	1,3150	1,3330	1,2930	64.086	83.777,80
08/3/2005	1,3240	0,00%	1,3110	1,3410	1,2890	56.589	74.059,80
07/3/2005	1,3240	1,69%	1,3110	1,3330	1,2930	47.936	62.899,60
04/3/2005	1,3020	-2,33%	1,2890	1,3330	1,2890	18.191	23.933,80
03/3/2005	1,3330	2,38%	1,3020	1,3330	1,3020	59.197	78.345,80
02/3/2005	1,3020	-0,99%	1,2930	1,3240	1,2930	78.513	102.755,40
01/3/2005	1,3150	-1,65%	1,3150	1,3370	1,3020	76.618	100.789,00
28/2/2005	1,3370	-0,30%	1,3500	1,3500	1,3240	61.975	82.694,20
25/2/2005	1,3410	0,00%	1,3500	1,3500	1,3370	88.674	119.264,00
24/2/2005	1,3410	0,60%	1,3410	1,3500	1,3330	212.491	286.308,20
23/2/2005	1,3330	1,37%	1,3150	1,3760	1,3150	313.494	422.944,00
22/2/2005	1,3150	0,31%	1,3110	1,3370	1,2930	118.275	156.566,40
21/2/2005	1,3110	-0,30%	1,3020	1,3240	1,2890	96.141	125.727,20
18/2/2005	1,3150	-2,88%	1,3370	1,3500	1,3110	152.497	202.305,80
17/2/2005	1,3540	0,97%	1,3240	1,3540	1,3240	82.899	111.524,80
16/2/2005	1,3410	0,00%	1,3410	1,3540	1,3370	99.904	134.553,00
15/2/2005	1,3410	0,00%	1,3410	1,3410	1,3150	51.049	68.205,60
14/2/2005	1,3410	0,00%	1,3410	1,3540	1,3240	54.989	73.791,20
11/2/2005	1,3410	0,60%	1,3330	1,3500	1,3150	55.816	74.223,20
10/2/2005	1,3330	-0,60%	1,3410	1,3500	1,3240	67.700	90.503,40
09/2/2005	1,3410	0,60%	1,3330	1,3540	1,3150	94.083	126.425,44
08/2/2005	1,3330	-0,60%	1,3410	1,3540	1,3240	218.952	292.499,40
07/2/2005	1,3410	0,00%	1,3500	1,3670	1,3330	241.385	326.758,20
04/2/2005	1,3410	2,68%	1,3150	1,3590	1,3060	196.006	262.276,40
03/2/2005	1,3060	-0,38%	1,3060	1,3240	1,2980	54.452	71.392,80
02/2/2005	1,3110	1,00%	1,2890	1,3500	1,2890	124.004	164.041,80
01/2/2005	1,2980	0,70%	1,2890	1,3150	1,2890	83.645	109.148,40
31/1/2005	1,2890	-0,69%	1,2980	1,3150	1,2890	114.609	149.503,60
28/1/2005	1,2980	2,04%	1,2720	1,3060	1,2630	111.902	143.556,60
27/1/2005	1,2720	0,39%	1,2800	1,3110	1,2720	102.634	132.744,20
26/1/2005	1,2670	0,00%	1,2670	1,2720	1,2460	66.377	83.748,50
25/1/2005	1,2670	1,04%	1,2540	1,2720	1,2460	119.628	150.312,20
24/1/2005	1,2540	2,12%	1,2460	1,2800	1,2460	62.949	78.952,00
21/1/2005	1,2280	-3,08%	1,2720	1,2720	1,2240	158.348	198.146,40
20/1/2005	1,2670	-1,71%	1,2800	1,2800	1,2630	85.736	108.641,40
19/1/2005	1,2890	0,00%	1,2720	1,2890	1,2670	47.018	60.013,80
18/1/2005	1,2890	0,70%	1,2890	1,2980	1,2670	51.460	65.842,20
17/1/2005	1,2800	-0,70%	1,2720	1,2980	1,2630	56.931	72.500,88
14/1/2005	1,2890	-1,30%	1,2890	1,3110	1,2720	57.577	74.244,80
13/1/2005	1,3060	1,32%	1,2890	1,3110	1,2890	55.774	72.406,20
12/1/2005	1,2890	0,70%	1,2720	1,2980	1,2720	69.937	90.108,40
11/1/2005	1,2800	1,35%	1,2460	1,2890	1,2460	59.345	75.646,80
10/1/2005	1,2630	-0,71%	1,2540	1,2720	1,2540	77.661	98.027,60
07/1/2005	1,2720	0,00%	1,2800	1,3150	1,2540	122.557	156.805,40
05/1/2005	1,2720	-1,32%	1,2720	1,2890	1,2670	23.461	29.916,60
04/1/2005	1,2890	0,00%	1,2890	1,3060	1,2670	30.974	39.803,40
03/1/2005	1,2890	-4,52%	1,3330	1,3410	1,2800	103.022	133.737,20
31/12/2004	1,3500	2,97%	1,2890	1,3540	1,2890	15.606	20.660,80
30/12/2004	1,3110	0,00%	1,3110	1,3150	1,2980	42.994	56.286,60
29/12/2004	1,3110	1,00%	1,2800	1,3110	1,2800	34.627	45.076,20
28/12/2004	1,2980	0,70%	1,2670	1,2980	1,2670	17.057	22.085,80
27/12/2004	1,2890	1,74%	1,2890	1,2890	1,2540	20.015	25.611,00
24/12/2004	1,2670	-0,39%	1,2800	1,2800	1,2630	4.600	5.833,60
23/12/2004	1,2720	0,39%	1,2720	1,2720	1,2460	13.170	16.684,48
22/12/2004	1,2670	2,43%	1,2630	1,2670	1,2540	56.965	71.980,80
21/12/2004	1,2370	-1,36%	1,2280	1,2540	1,2280	59.155	73.321,20
20/12/2004	1,2540	0,64%	1,2460	1,2670	1,2240	103.858	128.753,20
17/12/2004	1,2460	-4,96%	1,3110	1,3110	1,2460	155.548	199.107,80
16/12/2004	1,3110	-1,65%	1,3240	1,3500	1,3060	67.620	90.130,80
15/12/2004	1,3330	-0,60%	1,3110	1,3540	1,3060	60.730	80.264,60
14/12/2004	1,3410	-1,32%	1,3670	1,3670	1,3330	52.241	70.533,10
13/12/2004	1,3590	0,67%	1,3850	1,3850	1,3330	55.833	75.625,28
10/12/2004	1,3500	0,00%	1,3670	1,3760	1,3150	384.576	526.490,20
09/12/2004	1,3500	-3,16%	1,3850	1,3850	1,3410	46.162	62.815,20
08/12/2004	1,3940	-0,29%	1,3760	1,3980	1,3760	86.922	120.911,80
07/12/2004	1,3980	1,60%	1,3760	1,4110	1,3760	120.979	168.562,40
06/12/2004	1,3760	0,66%	1,3670	1,3760	1,3540	431.147	587.792,00
03/12/2004	1,3670	0,59%	1,3410	1,3850	1,3410	172.154	236.358,60
02/12/2004	1,3590	1,95%	1,3330	1,3670	1,3240	372.393	502.753,84
01/12/2004	1,3330	0,00%	1,3060	1,3410	1,3060	49.306	65.278,20
30/11/2004	1,3330	-1,55%	1,3330	1,3500	1,3330	37.191	49.737,08
29/11/2004	1,3540	3,68%	1,3060	1,3540	1,3060	182.421	243.991,80
26/11/2004	1,3060	2,03%	1,2980	1,3150	1,2980	51.560	67.355,80
25/11/2004	1,2800	2,73%	1,2460	1,2980	1,2240	100.190	125.944,00
24/11/2004	1,2460	1,80%	1,2190	1,2460	1,2110	88.153	109.041,00
23/11/2004	1,2240	-1,05%	1,2370	1,2540	1,2190	72.735	89.967,40
22/11/2004	1,2370	-0,72%	1,2540	1,2540	1,2370	89.085	110.685,00
19/11/2004	1,2460	-3,34%	1,2890	1,2890	1,2460	121.401	154.115,80
18/11/2004	1,2890	-1,98%	1,2890	1,3330	1,2890	59.574	78.197,20
17/11/2004	1,3150	-0,68%	1,3330	1,3330	1,2890	43.382	56.930,80
16/11/2004	1,3240	-3,78%	1,3940	1,3940	1,3150	55.067	73.896,00
15/11/2004	1,3760	1,93%	1,3330	1,3760	1,3330	71.994	98.149,80
12/11/2004	1,3500	3,37%	1,3060	1,3540	1,3060	91.069	122.062,98
11/11/2004	1,3060	0,00%	1,3110	1,3330	1,2800	100.946	132.557,90
10/11/2004	1,3060	1,32%	1,2890	1,3060	1,2800	69.396	89.981,38
09/11/2004	1,2890	0,00%	1,2720	1,3060	1,2630	55.584	71.732,40
08/11/2004	1,2890	-1,30%	1,3060	1,3060	1,2670	84.579	108.678,00
05/11/2004	1,3060	2,67%	1,2720	1,3330	1,2720	195.520	254.661,20
04/11/2004	1,2720	2,09%	1,2460	1,2800	1,2240	292.363	367.903,80
03/11/2004	1,2460	0,00%	1,2460	1,2460	1,2280	44.607	55.381,40
02/11/2004	1,2460	-0,64%	1,2540	1,2540	1,2370	80.936	100.838,28
01/11/2004	1,2540	-1,42%	1,2720	1,2800	1,2460	45.669	57.853,20
29/10/2004	1,2720	0,39%	1,2460	1,2800	1,2460	41.676	52.505,20
27/10/2004	1,2670	-2,39%	1,2540	1,2890	1,2540	20.079	25.466,60
26/10/2004	1,2980	-0,61%	1,2630	1,3060	1,2630	37.685	47.974,80
25/10/2004	1,3060	-0,68%	1,2720	1,3060	1,2720	32.760	42.226,80
22/10/2004	1,3150	0,69%	1,2890	1,3410	1,2890	105.014	138.207,60
21/10/2004	1,3060	5,58%	1,2240	1,3240	1,2240	194.467	247.413,92
20/10/2004	1,2370	1,06%	1,2190	1,2370	1,2190	49.111	60.198,60
19/10/2004	1,2240	-0,33%	1,2190	1,2240	1,2190	19.725	12.827,20
18/10/2004	1,2280	0,33%	1,2020	1,2280	1,2020	42.545	51.980,80
15/10/2004	1,2240	0,00%	1,2110	1,2240	1,2110	22.556	27.569,20
14/10/2004	1,2240	0,00%	1,2240	1,2280	1,2060	18.631	22.694,60
13/10/2004	1,2240	-0,33%	1,2060	1,2280	1,2060	25.682	31.420,00
12/10/2004	1,2280	0,00%	1,2110	1,2280	1,2110	26.389	32.227,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%