Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,0500 €

0,0300 (1,49%)

Άνοιγμα 2,0000
Υψηλό 2,0900
Χαμηλό 1,9700

Όγκος 9.631
Τζίρος 19.596 €
Πράξεις 41

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2006	8,6400	-3,14%	9,3900	9,3900	8,5000	1.129	9.934,80
27/6/2006	8,9200	-2,94%	8,5900	8,9200	8,5900	792	7.031,04
26/6/2006	9,1900	-0,97%	9,3300	9,7100	8,5900	799	7.190,60
23/6/2006	9,2800	4,98%	8,7700	9,2800	8,6800	1.519	13.256,66
22/6/2006	8,8400	7,54%	8,0200	9,0300	8,0200	3.464	30.417,72
21/6/2006	8,2200	-5,63%	8,7700	8,7700	8,2200	1.917	16.643,72
20/6/2006	8,7100	-1,36%	8,3900	8,7200	8,3900	1.662	14.390,80
19/6/2006	8,8300	4,50%	8,5400	8,9400	8,5200	3.687	32.425,80
16/6/2006	8,4500	0,96%	8,5000	8,6300	8,3300	2.428	20.516,02
15/6/2006	8,3700	9,84%	7,6800	8,3700	7,6400	8.527	68.848,50
14/6/2006	7,6200	1,74%	7,6800	7,6800	7,3900	2.880	21.713,22
13/6/2006	7,4900	-10,73%	7,7200	7,7200	7,4000	3.719	28.079,58
09/6/2006	8,3900	1,33%	8,7100	8,7100	8,2900	1.897	16.157,32
08/6/2006	8,2800	-5,59%	7,9500	8,4500	7,9500	1.419	11.848,18
07/6/2006	8,7700	-1,24%	8,6600	9,0800	8,6600	543	4.817,76
06/6/2006	8,8800	-9,02%	9,3300	9,3800	8,7900	6.002	54.039,52
05/6/2006	9,7600	-2,59%	9,7200	9,7600	9,7200	36	342,16
02/6/2006	10,0200	0,20%	10,0200	10,1100	10,0200	1.853	18.624,00
01/6/2006	10,0000	0,40%	10,2000	10,5300	9,4600	1.974	19.446,40
31/5/2006	9,9600	-3,02%	10,2700	10,2700	9,9200	719	7.208,00
30/5/2006	10,2700	-1,82%	10,0200	10,2700	10,0200	512	5.162,20
29/5/2006	10,4600	-3,59%	10,8500	10,8500	10,1100	3.888	40.324,52
26/5/2006	10,8500	3,24%	10,2800	10,8800	10,2300	3.370	35.812,00
25/5/2006	10,5100	2,44%	10,2600	10,5600	10,1300	2.019	20.980,64
24/5/2006	10,2600	0,59%	10,0200	10,5600	9,4100	9.230	90.424,30
23/5/2006	10,2000	11,72%	9,3900	10,8000	9,3900	10.394	101.982,08
22/5/2006	9,1300	-18,63%	10,9600	10,9600	9,0100	6.017	61.370,20
19/5/2006	11,2200	2,37%	10,9600	11,2700	10,9600	6.721	74.241,30
18/5/2006	10,9600	4,78%	10,1600	10,9600	9,5200	6.368	64.879,20
17/5/2006	10,4600	-9,04%	11,5900	11,5900	10,4300	2.182	23.672,54
16/5/2006	11,5000	5,22%	10,9000	11,5100	10,7600	5.551	61.874,78
15/5/2006	10,9300	-5,69%	11,7700	11,8100	10,8500	2.403	26.903,84
12/5/2006	11,5900	2,11%	11,0100	11,8600	11,0100	13.855	160.954,24
11/5/2006	11,3500	1,70%	11,1000	11,4000	10,7500	7.481	82.348,30
10/5/2006	11,1600	-5,34%	11,8600	11,8600	11,1500	3.122	35.239,20
09/5/2006	11,7900	-3,04%	12,1600	12,1600	11,7100	5.126	61.406,50
08/5/2006	12,1600	4,38%	12,2100	12,3600	11,9200	12.096	147.392,28
05/5/2006	11,6500	4,95%	11,2100	11,8900	11,1000	49.251	563.565,90
04/5/2006	11,1000	-0,18%	11,1400	11,1500	10,7300	5.683	62.879,94
03/5/2006	11,1200	0,91%	10,9600	11,2100	10,9200	3.114	34.184,50
02/5/2006	11,0200	2,32%	10,7700	11,2100	10,7700	1.251	13.815,60
28/4/2006	10,7700	1,32%	10,7600	10,7700	10,7600	4	34,38
27/4/2006	10,6300	-2,57%	10,6300	10,7300	10,3300	1.046	10.975,14
26/4/2006	10,9100	-0,91%	11,0100	11,2400	10,5200	1.772	18.778,26
25/4/2006	11,0100	-2,05%	10,6600	11,0100	10,6600	806	8.821,10
20/4/2006	11,2400	6,74%	10,3700	11,5100	10,3700	4.967	52.896,54
19/4/2006	10,5300	-1,13%	10,5000	10,7600	10,4600	4.744	50.153,42
18/4/2006	10,6500	-1,39%	10,7100	10,7100	10,6500	5.629	60.096,50
13/4/2006	10,8000	-4,00%	11,2900	11,2900	10,7700	6.148	66.697,76
12/4/2006	11,2500	-1,75%	11,3400	11,3400	10,9800	3.000	33.362,68
11/4/2006	11,4500	0,09%	11,7600	11,7600	10,9800	2.670	30.933,62
10/4/2006	11,4400	-0,17%	11,3000	11,4600	11,2000	4.571	51.943,36
07/4/2006	11,4600	-1,63%	11,2900	11,9000	11,2700	5.748	67.342,60
06/4/2006	11,6500	2,19%	11,4200	11,7100	11,4200	12.734	147.669,84
05/4/2006	11,4000	5,85%	10,4800	11,4200	10,4800	7.419	82.474,00
04/4/2006	10,7700	-5,61%	11,2700	11,2700	10,7700	3.850	41.868,34
03/4/2006	11,4100	1,69%	11,8700	11,8700	10,7500	902	10.093,14
31/3/2006	11,2200	-0,44%	11,2200	11,2200	11,2200	416	4.659,20
30/3/2006	11,2700	6,02%	10,6300	11,3900	10,4000	5.685	61.772,70
29/3/2006	10,6300	-0,19%	10,6700	10,9300	10,5700	4.053	43.172,86
28/3/2006	10,6500	-2,83%	10,6500	10,8800	10,5200	2.562	27.228,06
27/3/2006	10,9600	-2,23%	11,2100	11,2700	10,9600	7.124	78.408,00
24/3/2006	11,2100	-2,27%	11,4700	11,5900	11,2100	1.733	19.577,90
23/3/2006	11,4700	-0,86%	11,5900	12,0100	11,4400	15.426	181.707,18
22/3/2006	11,5700	-2,69%	11,8400	11,8400	11,2700	4.214	48.170,62
21/3/2006	11,8900	2,06%	11,8900	11,9600	11,4000	6.533	77.102,12
20/3/2006	11,6500	5,43%	11,2100	11,6500	11,1500	13.254	150.812,40
17/3/2006	11,0500	-1,95%	11,2600	11,2700	11,0200	3.626	40.422,78
16/3/2006	11,2700	4,26%	11,4000	11,4000	11,0200	3.760	42.175,52
15/3/2006	10,8100	3,25%	10,4700	11,2400	10,4700	2.632	28.928,84
14/3/2006	10,4700	-5,51%	10,6600	10,9000	10,4500	5.547	59.343,80
13/3/2006	11,0800	-1,51%	11,2700	11,4600	10,9700	3.214	36.263,88
10/3/2006	11,2500	0,99%	11,3400	11,3400	10,9600	4.578	50.812,88
09/3/2006	11,1400	5,09%	10,7100	11,4000	10,7100	5.046	55.615,54
08/3/2006	10,6000	-0,28%	9,7700	10,7600	9,5800	8.716	88.531,74
07/3/2006	10,6300	-10,37%	11,4600	11,4600	10,5200	10.362	111.475,86
03/3/2006	11,8600	3,67%	11,5600	11,9000	11,2700	8.605	99.544,06
02/3/2006	11,4400	3,06%	11,0800	11,5400	10,8800	30.936	345.422,78
01/3/2006	11,1000	-3,98%	11,5600	11,9600	11,0000	20.972	235.196,64
28/2/2006	11,5600	0,00%	11,5600	11,9900	11,4000	6.890	79.955,70
27/2/2006	11,5600	-9,19%	12,3100	12,6400	11,5200	6.409	76.955,98
24/2/2006	12,7300	-2,45%	13,1500	13,3300	12,5300	17.038	219.713,20
23/2/2006	13,0500	0,69%	12,8400	13,0900	12,2400	10.916	139.637,08
22/2/2006	12,9600	-4,42%	13,1500	14,0300	12,8400	27.962	373.729,82
21/2/2006	13,5600	13,47%	12,4000	14,0900	12,4000	40.018	528.463,58
20/2/2006	11,9500	3,02%	11,6500	12,0900	11,6500	16.354	194.245,56
17/2/2006	11,6000	8,72%	10,9600	11,6400	10,6500	10.569	118.282,48
16/2/2006	10,6700	4,00%	10,6500	11,0800	10,5800	14.071	150.814,70
15/2/2006	10,2600	-9,28%	11,0300	11,3100	10,2200	9.748	104.997,96
14/2/2006	11,3100	-4,72%	11,8700	11,8700	11,2700	8.863	102.623,84
13/2/2006	11,8700	-4,27%	12,0900	12,0900	11,5900	8.101	95.937,84
10/2/2006	12,4000	-1,90%	12,5300	12,6300	11,9000	8.621	105.625,08
09/2/2006	12,6400	7,39%	12,9500	13,3900	11,9100	28.497	364.962,00
08/2/2006	11,7700	9,90%	10,2100	11,7700	10,2100	26.018	293.282,84
07/2/2006	10,7100	-5,80%	11,7100	11,7100	10,5800	7.864	85.840,80
06/2/2006	11,3700	-1,64%	11,5900	11,6600	10,4100	11.948	135.546,88
03/2/2006	11,5600	4,52%	12,1600	13,2600	11,4600	48.667	598.507,64
02/2/2006	11,0600	19,70%	10,1600	11,0800	10,0200	37.344	405.882,40
01/2/2006	9,2400	20,00%	7,7000	9,2400	7,7000	34.099	305.462,58
31/1/2006	7,7000	2,80%	7,5200	7,9000	7,5000	11.304	86.876,30
30/1/2006	7,4900	0,54%	7,4500	7,4900	7,3000	2.299	16.993,60
27/1/2006	7,4500	2,19%	7,2500	7,6300	7,2000	4.978	36.372,46
26/1/2006	7,2900	-2,54%	7,0400	7,4900	7,0400	4.551	33.588,66
25/1/2006	7,4800	0,67%	7,4000	7,4800	7,3300	5.705	42.495,60
24/1/2006	7,4300	1,64%	7,3900	7,6400	6,9300	2.236	16.607,40
23/1/2006	7,3100	-0,27%	6,9100	7,3800	6,9100	2.458	17.770,62
20/1/2006	7,3300	-0,14%	7,3400	7,3400	7,2600	2.668	19.476,28
19/1/2006	7,3400	0,69%	7,2900	7,3900	7,0800	1.924	14.026,30
18/1/2006	7,2900	-2,80%	7,0800	7,3100	7,0600	1.530	11.064,92
17/1/2006	7,5000	0,81%	7,4400	7,7000	7,2400	4.742	35.426,16
16/1/2006	7,4400	4,64%	7,1800	7,5200	7,1100	9.997	72.594,36
13/1/2006	7,1100	2,16%	6,8500	7,1100	6,8500	3.301	23.164,22
12/1/2006	6,9600	1,46%	7,0900	7,0900	6,7000	3.609	24.726,20
11/1/2006	6,8600	5,70%	6,4900	7,1100	6,3300	8.579	57.259,78
10/1/2006	6,4900	-2,84%	6,6800	6,6800	6,0700	4.240	27.126,60
09/1/2006	6,6800	0,75%	6,7100	6,7100	6,4500	4.040	26.676,00
05/1/2006	6,6300	1,07%	6,5800	6,7100	6,3500	5.158	33.436,48
04/1/2006	6,5600	3,96%	6,3400	6,5600	6,2800	2.004	12.703,30
03/1/2006	6,3100	-2,17%	6,4500	6,7000	6,2900	2.914	18.893,10
02/1/2006	6,4500	-0,92%	6,5100	6,5100	6,4500	183	1.185,00
30/12/2005	6,5100	1,56%	6,5100	6,5100	6,5100	383	2.496,00
29/12/2005	6,4100	-4,19%	6,6100	6,6100	6,4100	1.629	10.764,80
28/12/2005	6,6900	2,29%	6,6900	6,7600	6,4500	1.501	9.876,66
27/12/2005	6,5400	0,15%	6,5900	6,8000	6,3900	2.188	14.468,84
23/12/2005	6,5300	-1,80%	6,2900	6,5800	6,2500	1.711	10.828,98
22/12/2005	6,6500	3,10%	6,3900	6,7900	6,3900	4.280	28.117,52
21/12/2005	6,4500	4,03%	6,2900	6,7600	6,2900	4.031	26.070,36
20/12/2005	6,2000	7,64%	5,8000	6,2000	5,8000	862	5.087,80
19/12/2005	5,7600	0,17%	5,7200	5,7900	5,7000	4.675	26.803,60
16/12/2005	5,7500	-2,04%	5,7600	5,8200	5,7200	1.885	10.876,80
15/12/2005	5,8700	-0,34%	5,8900	5,8900	5,8700	706	4.150,20
14/12/2005	5,8900	0,00%	5,7000	5,8900	5,6400	7.545	43.807,40
13/12/2005	5,8900	-0,34%	5,8900	5,8900	5,8900	1.278	7.520,00
12/12/2005	5,9100	0,00%	5,9700	5,9700	5,7600	2.919	17.188,52
09/12/2005	5,9100	-1,50%	5,9600	6,0000	5,9000	1.485	8.841,40
08/12/2005	6,0000	-1,15%	5,9700	6,0500	5,9400	4.024	24.105,00
07/12/2005	6,0700	-0,82%	6,1200	6,1200	5,9100	1.645	9.903,20
06/12/2005	6,1200	-2,24%	6,1400	6,2600	5,9100	4.686	28.416,50
05/12/2005	6,2600	-2,03%	6,2500	6,2600	6,2000	814	5.094,80
02/12/2005	6,3900	-1,54%	6,5000	6,5000	5,9900	1.501	9.397,20
01/12/2005	6,4900	1,72%	6,2600	6,4900	6,2600	1.135	7.110,70
30/11/2005	6,3800	1,59%	6,2800	6,3900	6,2000	5.549	34.850,00
29/11/2005	6,2800	0,64%	6,2900	6,2900	6,2600	719	4.504,00
28/11/2005	6,2400	-7,96%	6,4800	6,5100	6,2400	3.305	21.088,80
25/11/2005	6,7800	2,73%	6,4500	6,8100	6,3900	4.057	26.538,00
24/11/2005	6,6000	0,00%	6,6000	6,6400	6,5400	2.204	14.479,80
23/11/2005	6,6000	-2,08%	6,6600	6,6600	6,6000	3.673	24.354,80
22/11/2005	6,7400	0,90%	6,6900	6,7600	6,6800	1.614	10.823,60
21/11/2005	6,6800	-2,62%	6,6800	6,6800	6,6800	304	2.025,40
18/11/2005	6,8600	-0,44%	6,8800	6,8900	6,7300	974	6.672,60
17/11/2005	6,8900	2,23%	6,6400	6,9100	6,6400	591	4.001,80
16/11/2005	6,7400	-2,18%	6,6500	6,7600	6,6500	783	5.264,20
15/11/2005	6,8900	0,88%	6,8300	6,8900	6,8300	847	5.820,00
14/11/2005	6,8300	-1,44%	6,9900	6,9900	6,8300	368	2.553,80
11/11/2005	6,9300	0,29%	6,8300	6,9300	6,8300	2.587	17.690,80
10/11/2005	6,9100	-0,58%	6,9300	6,9300	6,7600	1.293	8.846,20
09/11/2005	6,9500	-1,84%	6,9500	6,9500	6,9500	160	1.110,00
08/11/2005	7,0800	1,43%	7,0400	7,0800	6,8900	1.135	7.943,00
07/11/2005	6,9800	-2,24%	7,2000	7,2000	6,9800	1.150	8.202,00
04/11/2005	7,1400	0,00%	7,1400	7,1400	7,1300	416	2.962,20
03/11/2005	7,1400	0,00%	7,1300	7,1400	7,0100	783	5.564,00
02/11/2005	7,1400	0,56%	7,1300	7,1400	7,1300	400	2.849,00
01/11/2005	7,1000	1,28%	7,1000	7,1000	7,1000	33	226,80
31/10/2005	7,0100	0,72%	6,7800	7,0100	6,7500	703	4.765,80
27/10/2005	6,9600	2,96%	6,6300	6,9600	6,6300	5.717	38.724,80
26/10/2005	6,7600	0,00%	6,7600	6,7600	6,7600	320	2.160,00
25/10/2005	6,7600	-0,59%	6,8000	6,9100	6,7600	847	5.768,20
24/10/2005	6,8000	-2,86%	6,5800	6,8900	6,5800	4.982	33.105,80
21/10/2005	7,0000	0,29%	6,9500	7,0900	6,7000	1.422	9.703,20
20/10/2005	6,9800	-1,41%	7,1500	7,2000	6,9800	1.518	10.909,00
19/10/2005	7,0800	1,43%	6,8300	7,0800	6,6800	687	4.650,00
18/10/2005	6,9800	-0,14%	6,8900	6,9800	6,8900	560	3.863,20
17/10/2005	6,9900	0,00%	6,9900	6,9900	6,9900		,00
14/10/2005	6,9900	4,48%	6,6400	6,9900	6,6400	775	5.148,90
13/10/2005	6,6900	-2,05%	6,8900	7,0600	6,6900	6.706	46.302,20
12/10/2005	6,8300	-0,29%	6,8300	6,8500	6,6800	1.885	12.828,40
11/10/2005	6,8500	-0,15%	6,8300	6,8600	6,6400	1.805	12.305,00
10/10/2005	6,8600	0,00%	6,8600	6,8600	6,7600	3.817	26.148,00
07/10/2005	6,8600	1,48%	6,7600	6,8600	6,7000	512	3.456,60
06/10/2005	6,7600	0,30%	6,6600	6,8800	6,6600	400	2.702,20
05/10/2005	6,7400	-2,32%	6,8300	6,8900	6,7300	3.609	24.581,40
04/10/2005	6,9000	-1,57%	6,9500	6,9500	6,9000	479	3.315,80
03/10/2005	7,0100	0,00%	6,9500	7,0400	6,9500	1.709	11.967,00
30/9/2005	7,0100	-0,71%	7,1400	7,1400	7,0100	1.501	10.542,20
29/9/2005	7,0600	0,71%	7,1100	7,1100	7,0600	1.150	8.151,60
28/9/2005	7,0100	0,86%	6,9500	7,0100	6,8900	1.772	12.311,40
27/9/2005	6,9500	-0,71%	6,8900	7,3500	6,8900	751	5.290,20
26/9/2005	7,0000	-0,14%	7,0100	7,1900	6,7900	2.156	15.030,40
23/9/2005	7,0100	-0,57%	7,0800	7,4300	7,0100	766	5.454,00
22/9/2005	7,0500	-2,08%	7,0800	7,1400	6,9600	3.418	24.177,60
21/9/2005	7,2000	-2,44%	7,1300	7,2000	7,1000	943	6.736,20
20/9/2005	7,3800	-0,14%	7,1000	7,3800	7,1000	81	575,80
19/9/2005	7,3900	0,00%	7,2600	7,3900	7,2600	177	1.278,00
16/9/2005	7,3900	4,08%	7,0800	7,3900	6,9500	1.470	10.703,80
15/9/2005	7,1000	-5,33%	7,3100	7,3100	7,1000	479	3.436,60
14/9/2005	7,5000	-1,06%	7,4000	7,5000	7,3100	783	5.809,20
13/9/2005	7,5800	0,00%	7,5800	7,5800	7,5800		,00
12/9/2005	7,5800	0,80%	7,5200	7,5800	7,5200	320	2.412,00
09/9/2005	7,5200	0,00%	7,5000	7,5200	7,1500	1.741	12.973,40
08/9/2005	7,5200	1,90%	7,2600	7,5200	7,1800	814	5.892,00
07/9/2005	7,3800	0,00%	7,5200	7,5200	7,3800	512	3.814,00
06/9/2005	7,3800	-0,14%	7,3900	7,3900	7,3000	1.054	7.753,80
05/9/2005	7,3900	0,00%	7,2600	7,3900	7,2600	208	1.512,00
02/9/2005	7,3900	-0,14%	7,4000	7,4000	7,1100	4.152	29.977,80
01/9/2005	7,4000	1,93%	7,4400	7,4400	6,9800	862	6.066,40
31/8/2005	7,2600	1,40%	7,2600	7,4500	7,2600	2.236	16.280,80
30/8/2005	7,1600	0,14%	7,1500	7,3400	7,0300	687	4.884,00
29/8/2005	7,1500	-2,19%	7,2000	7,2600	7,1500	2.922	21.051,80
26/8/2005	7,3100	-0,68%	7,3600	7,4000	7,1100	3.130	22.858,20
25/8/2005	7,3600	-5,03%	7,3500	7,5000	7,3100	9.006	66.132,20
24/8/2005	7,7500	0,91%	7,5300	7,7500	7,4900	2.986	22.668,00
23/8/2005	7,6800	-7,69%	8,2800	8,2900	7,6500	6.052	48.582,00
22/8/2005	8,3200	4,79%	7,8300	8,6400	7,8300	15.185	126.151,60
19/8/2005	7,9400	12,94%	7,0300	8,0200	7,0300	15.170	113.882,60
18/8/2005	7,0300	1,01%	7,0100	7,0600	6,8900	4.120	28.547,60
17/8/2005	6,9600	0,00%	6,9600	6,9600	6,8900	1.645	11.380,40
16/8/2005	6,9600	-0,71%	6,9500	6,9800	6,9500	2.268	15.781,60
12/8/2005	7,0100	1,45%	6,9400	7,0900	6,9300	1.916	13.467,00
11/8/2005	6,9100	-0,58%	6,9000	7,0400	6,9000	2.012	13.904,40
10/8/2005	6,9500	0,87%	6,8900	7,1000	6,8900	1.614	11.230,80
09/8/2005	6,8900	0,00%	7,2100	7,2100	6,8900	5.015	34.651,20
08/8/2005	6,8900	-2,96%	7,1000	7,1000	6,8900	2.955	20.379,40
05/8/2005	7,1000	1,28%	7,0100	7,1000	7,0100	144	1.016,40
04/8/2005	7,0100	0,14%	7,0000	7,0900	6,9400	4.136	28.985,20
03/8/2005	7,0000	-0,85%	6,9400	7,0000	6,9000	751	5.201,80
02/8/2005	7,0600	2,17%	6,8900	7,0600	6,7900	2.507	17.279,00
01/8/2005	6,9100	-4,03%	6,9800	7,1800	6,8900	3.051	21.118,80
29/7/2005	7,2000	-1,23%	7,2100	7,2600	7,0800	9.501	68.178,80
28/7/2005	7,2900	-0,55%	7,3300	7,4500	7,2400	2.395	17.612,40
27/7/2005	7,3300	3,53%	7,1400	7,7000	7,1400	5.158	37.585,40
26/7/2005	7,0800	-1,67%	6,9500	7,1300	6,9500	287	2.014,40
25/7/2005	7,2000	4,50%	6,8900	7,2000	6,8900	5.892	42.063,20
22/7/2005	6,8900	-3,37%	6,8900	7,0800	6,7600	4.088	28.218,00
21/7/2005	7,1300	3,48%	6,8900	7,1300	6,8900	687	4.749,20
20/7/2005	6,8900	-3,09%	7,1100	7,1100	6,8900	9.676	66.879,40
19/7/2005	7,1100	2,89%	6,9300	7,1100	6,9300	2.124	14.957,80
18/7/2005	6,9100	0,00%	6,8900	6,9100	6,8900	608	4.181,20
15/7/2005	6,9100	0,00%	6,9100	6,9100	6,9100		,00
14/7/2005	6,9100	-1,99%	7,0900	7,0900	6,9000	1.135	7.840,00
13/7/2005	7,0500	2,32%	6,6500	7,0600	6,6500	160	1.111,40
12/7/2005	6,8900	-4,44%	6,9000	7,1400	6,8800	1.581	10.970,20
11/7/2005	7,2100	5,26%	6,9300	7,2500	6,8000	7.697	54.465,80
08/7/2005	6,8500	4,90%	6,8800	6,8800	6,5300	1.278	8.538,60
07/7/2005	6,5300	-2,54%	6,5800	6,6300	6,5300	527	3.466,20
06/7/2005	6,7000	1,67%	6,7000	6,7000	6,7000	192	1.284,00
05/7/2005	6,5900	-1,64%	6,7000	6,7000	6,5900	751	4.985,60
04/7/2005	6,7000	0,00%	6,7000	6,7000	6,7000	591	3.959,00
01/7/2005	6,7000	-1,33%	6,7900	6,7900	6,7000	974	6.528,40
30/6/2005	6,7900	-1,45%	7,1300	7,1300	6,7900	703	4.852,80
29/6/2005	6,8900	0,00%	6,8900	6,8900	6,8900	304	2.090,00
28/6/2005	6,8900	4,71%	6,8900	7,2000	6,8900	2.076	14.632,00
27/6/2005	6,5800	-5,32%	6,7000	6,9400	6,5800	352	2.388,00
24/6/2005	6,9500	0,58%	6,9100	6,9500	6,9100	431	2.994,00
23/6/2005	6,9100	2,22%	6,7900	6,9400	6,7900	4.982	34.339,20
22/6/2005	6,7600	1,50%	6,5900	6,8900	6,5800	10.108	68.197,40
21/6/2005	6,6600	-3,20%	6,7300	7,0800	6,6400	13.700	92.105,20
17/6/2005	6,8800	-4,18%	6,7600	6,8800	6,7600	639	4.356,00
16/6/2005	7,1800	4,82%	6,8500	7,1800	6,6400	719	4.947,20
15/6/2005	6,8500	1,33%	6,8900	6,8900	6,8500	272	1.865,80
14/6/2005	6,7600	-1,17%	6,7800	6,7900	6,7600	751	5.079,00
13/6/2005	6,8400	-0,73%	6,8100	6,8400	6,7600	974	6.622,20
10/6/2005	6,8900	-5,62%	6,7800	7,0800	6,7800	895	6.106,00
09/6/2005	7,3000	7,20%	6,7900	7,3000	6,7900	1.645	11.655,00
08/6/2005	6,8100	-2,44%	6,7900	6,8900	6,7900	1.437	9.823,00
07/6/2005	6,9800	-1,41%	7,0600	7,0800	6,8500	1.901	13.253,20
06/6/2005	7,0800	0,57%	7,0600	7,0800	7,0600	320	2.258,00
03/6/2005	7,0400	2,18%	7,1400	7,1400	6,8000	335	2.350,20
02/6/2005	6,8900	1,47%	6,7900	7,1400	6,7900	464	3.231,20
01/6/2005	6,7900	-4,90%	7,1400	7,1400	6,7900	703	4.775,20
31/5/2005	7,1400	-0,83%	6,9600	7,1400	6,9500	2.955	20.928,20
30/5/2005	7,2000	-3,87%	7,4100	7,4100	7,0400	1.772	13.102,40
27/5/2005	7,4900	1,35%	7,1400	7,4900	7,1400	160	1.164,60
26/5/2005	7,3900	1,79%	7,3300	7,5000	7,2000	1.310	9.722,00
25/5/2005	7,2600	0,00%	7,2600	7,2600	7,2600	1.949	14.152,00
24/5/2005	7,2600	-0,95%	7,2100	7,2600	7,2100	656	4.755,20
23/5/2005	7,3300	-2,27%	7,4400	7,4400	7,2600	8.655	63.808,80
20/5/2005	7,5000	5,49%	6,4300	7,6400	6,4300	575	4.014,60
19/5/2005	7,1100	8,05%	6,8100	7,2300	6,8100	831	5.774,40
18/5/2005	6,5800	0,00%	6,5900	6,5900	6,5800	160	1.050,40
17/5/2005	6,5800	-0,30%	6,6000	6,6000	6,5800	3.130	20.585,60
16/5/2005	6,6000	-0,15%	6,6400	6,7000	6,6000	623	4.138,60
13/5/2005	6,6100	-2,22%	6,6400	6,7000	6,6100	495	3.296,80
12/5/2005	6,7600	0,15%	6,5300	6,7600	6,4600	1.166	7.682,00
11/5/2005	6,7500	2,90%	6,7400	6,7500	6,7400	287	1.937,40
10/5/2005	6,5600	-4,09%	6,8900	6,8900	6,5300	1.789	11.759,40
09/5/2005	6,8400	0,15%	6,8300	6,8400	6,6400	448	3.042,80
06/5/2005	6,8300	2,09%	6,6900	6,8300	6,5900	2.093	13.882,60
05/5/2005	6,6900	-3,04%	6,6500	7,1300	6,5800	1.262	8.549,60
04/5/2005	6,9000	2,07%	6,7400	6,9000	6,7000	991	6.694,80
03/5/2005	6,7600	-1,74%	6,7600	6,7600	6,7600	33	216,00
28/4/2005	6,8800	4,40%	6,5900	6,8900	6,5900	958	6.406,40
27/4/2005	6,5900	-3,65%	6,7900	6,7900	6,5900	991	6.683,60
26/4/2005	6,8400	-2,98%	6,8500	6,9500	6,8400	2.299	15.844,60
25/4/2005	7,0500	-2,08%	7,0800	7,0800	7,0500	783	5.536,60
22/4/2005	7,2000	-4,00%	7,5200	7,5200	7,1400	1.198	8.698,80
21/4/2005	7,5000	5,04%	7,0100	7,5000	6,8900	1.039	7.288,60
20/4/2005	7,1400	0,85%	7,0800	7,2000	7,0800	1.820	12.968,00
19/4/2005	7,0800	-1,53%	6,8600	7,0900	6,8400	1.135	7.915,00
18/4/2005	7,1900	2,28%	6,9100	7,1900	6,9100	3.418	23.888,00
15/4/2005	7,0300	0,00%	7,3900	7,3900	6,9300	2.620	18.707,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%