Συνεχης ενημερωση

KLEEMAN HELLAS (ΚΛΕΜ)

2,0200 €

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
30/6/2006	2,9000	3,94%	2,8100	2,9000	2,7700	5.294	15.177,92
29/6/2006	2,7900	1,09%	2,7500	2,8000	2,7500	6.433	17.781,60
28/6/2006	2,7600	0,00%	2,7200	2,7600	2,7200	4.654	12.744,60
27/6/2006	2,7600	-1,43%	2,7700	2,7800	2,7200	59.019	161.892,14
26/6/2006	2,8000	-0,71%	2,8100	2,8400	2,7600	4.221	11.779,34
23/6/2006	2,8200	-0,70%	2,8100	2,8300	2,8100	2.958	8.323,20
22/6/2006	2,8400	-0,70%	2,8100	2,8600	2,8000	5.149	14.621,96
21/6/2006	2,8600	0,00%	2,8000	2,8600	2,8000	5.950	16.707,96
20/6/2006	2,8600	-2,05%	2,8700	2,8700	2,8600	5.042	14.422,00
19/6/2006	2,9200	2,82%	2,7700	2,9200	2,7700	4.013	11.445,60
16/6/2006	2,8400	0,00%	2,8600	2,8600	2,8400	16.106	45.942,80
15/6/2006	2,8400	4,80%	2,7100	2,8600	2,7100	8.137	23.111,10
14/6/2006	2,7100	-1,81%	2,7600	2,7600	2,6900	55.674	151.026,00
13/6/2006	2,7600	-3,50%	2,8600	2,8600	2,7200	10.526	28.943,60
09/6/2006	2,8600	1,78%	2,8100	2,8800	2,7900	4.378	12.434,32
08/6/2006	2,8100	0,36%	2,7900	2,8300	2,7900	23.100	64.646,50
07/6/2006	2,8000	-2,44%	2,8600	2,8600	2,7700	28.667	80.543,92
06/6/2006	2,8700	-3,04%	2,9000	2,9000	2,7700	18.368	52.475,00
05/6/2006	2,9600	-1,33%	2,9700	2,9700	2,8900	6.378	18.729,84
02/6/2006	3,0000	2,04%	2,8800	3,0000	2,8800	1.492	4.402,60
01/6/2006	2,9400	-0,34%	2,9700	2,9900	2,8900	13.992	41.260,32
31/5/2006	2,9500	-1,34%	2,9900	3,1300	2,9400	7.763	23.348,76
30/5/2006	2,9900	-2,92%	2,9400	3,0300	2,9400	19.055	57.109,20
29/5/2006	3,0800	-0,32%	3,0900	3,0900	2,9500	6.950	21.319,86
26/5/2006	3,0900	1,64%	3,0400	3,0900	3,0400	1.958	6.004,76
25/5/2006	3,0400	3,05%	3,0000	3,0400	2,9400	2.647	7.846,86
24/5/2006	2,9500	-3,91%	2,9900	2,9900	2,8900	5.513	16.136,44
23/5/2006	3,0700	5,50%	2,8800	3,0700	2,8800	9.423	28.398,10
22/5/2006	2,9100	-9,91%	3,0700	3,0700	2,9100	43.573	129.255,60
19/5/2006	3,2300	1,89%	3,1200	3,2300	3,1200	9.028	28.575,72
18/5/2006	3,1700	-3,06%	3,2600	3,2600	3,0500	27.093	85.916,00
17/5/2006	3,2700	-2,97%	3,3700	3,3700	3,2100	8.341	27.402,60
16/5/2006	3,3700	-0,30%	3,3800	3,3800	3,2800	26.913	89.641,20
15/5/2006	3,3800	-2,87%	3,4800	3,4800	3,3300	37.901	128.971,34
12/5/2006	3,4800	-1,14%	3,5000	3,5000	3,4700	10.578	36.847,90
11/5/2006	3,5200	0,28%	3,5100	3,5500	3,5000	12.238	42.993,40
10/5/2006	3,5100	1,15%	3,4700	3,5700	3,4300	40.546	141.609,92
09/5/2006	3,4700	-2,25%	3,5500	3,5600	3,4200	45.777	159.771,78
08/5/2006	3,5500	6,93%	3,3800	3,5600	3,3800	52.044	179.024,88
05/5/2006	3,3200	2,79%	3,2300	3,3700	3,2300	61.319	201.798,58
04/5/2006	3,2300	1,89%	3,1700	3,2600	3,1500	28.058	89.719,64
03/5/2006	3,1700	0,32%	3,1700	3,1900	3,1000	21.627	68.200,36
02/5/2006	3,1600	0,64%	3,0800	3,1900	3,0800	13.561	42.890,30
28/4/2006	3,1400	0,32%	3,0600	3,1400	3,0600	12.606	39.433,00
27/4/2006	3,1300	-0,95%	3,1600	3,1600	3,0500	9.958	31.106,00
26/4/2006	3,1600	2,93%	3,0500	3,1600	3,0500	2.038	6.308,00
25/4/2006	3,0700	-3,15%	3,1700	3,1700	3,0000	98.533	304.355,80
20/4/2006	3,1700	1,28%	3,1300	3,1700	3,0900	2.227	6.953,36
19/4/2006	3,1300	-1,88%	3,2100	3,2100	3,1100	3.483	10.994,88
18/4/2006	3,1900	-0,31%	3,1900	3,2100	3,1500	31.123	99.438,56
13/4/2006	3,2000	3,23%	3,1000	3,2100	3,1000	534.618	1.669.687,32
12/4/2006	3,1000	0,98%	3,0700	3,1000	2,9500	12.334	37.815,30
11/4/2006	3,0700	-2,85%	3,0100	3,1400	3,0100	7.710	23.931,56
10/4/2006	3,1600	2,27%	3,1000	3,2200	3,1000	32.938	103.885,68
07/4/2006	3,0900	0,32%	3,0800	3,0900	3,0800	16.536	51.048,96
06/4/2006	3,0800	0,00%	3,0900	3,0900	3,0500	7.145	22.022,00
05/4/2006	3,0800	-0,32%	3,0900	3,1000	3,0500	6.263	19.326,72
04/4/2006	3,0900	-0,64%	3,1100	3,1100	3,0900	7.589	23.504,00
03/4/2006	3,1100	0,32%	3,0800	3,1200	3,0500	20.740	64.029,90
31/3/2006	3,1000	0,98%	3,0600	3,1000	3,0100	26.253	80.922,28
30/3/2006	3,0700	4,78%	2,9600	3,0700	2,9600	19.931	60.645,86
29/3/2006	2,9300	-0,34%	2,9400	2,9400	2,8800	4.225	12.318,66
28/3/2006	2,9400	2,80%	2,8700	2,9700	2,8600	1.202.443	3.435.683,34
27/3/2006	2,8600	-0,35%	2,8700	2,8700	2,8600	5.273	15.095,00
24/3/2006	2,8700	0,35%	2,8700	2,8700	2,8700	840	2.408,00
23/3/2006	2,8600	-0,35%	2,8700	2,9000	2,8600	2.803	8.046,60
22/3/2006	2,8700	-2,38%	2,8700	2,8700	2,8700	1.397	4.016,60
21/3/2006	2,9400	2,44%	2,8700	2,9400	2,8600	16.515	47.500,00
20/3/2006	2,8700	-0,35%	2,8700	2,8700	2,8600	18.181	51.970,54
17/3/2006	2,8800	-1,03%	2,9000	2,9200	2,8800	4.034	11.750,00
16/3/2006	2,9100	0,00%	2,9100	2,9100	2,8600	6.555	18.757,60
15/3/2006	2,9100	1,75%	2,8600	2,9300	2,8600	21.639	62.596,50
14/3/2006	2,8600	-1,38%	2,8600	2,8600	2,8200	12.521	35.699,84
13/3/2006	2,9000	3,57%	2,8600	2,9000	2,8600	17.333	49.753,90
10/3/2006	2,8000	1,82%	2,7200	2,8100	2,7200	27.285	75.377,84
09/3/2006	2,7500	4,56%	2,7100	2,7500	2,6800	8.252	22.552,38
08/3/2006	2,6300	0,00%	2,5700	2,8000	2,5200	55.689	143.394,24
07/3/2006	2,6300	-6,74%	2,7300	2,7300	2,5700	59.624	156.403,40
03/3/2006	2,8200	-1,74%	2,8400	2,8700	2,7900	16.091	45.521,92
02/3/2006	2,8700	-2,38%	2,9400	2,9500	2,8700	18.005	52.564,20
01/3/2006	2,9400	-0,68%	2,9500	2,9600	2,9000	40.600	119.685,98
28/2/2006	2,9600	0,34%	2,8700	2,9900	2,8700	6.408	18.899,00
27/2/2006	2,9500	-2,64%	3,0300	3,0300	2,9500	22.039	65.273,40
24/2/2006	3,0300	1,00%	3,0000	3,0300	3,0000	5.429	16.371,38
23/2/2006	3,0000	1,01%	2,9500	3,0000	2,9200	10.200	30.209,36
22/2/2006	2,9700	-1,33%	3,0400	3,0400	2,9600	10.133	30.228,14
21/2/2006	3,0100	-0,99%	3,0400	3,0500	3,0100	16.169	49.014,72
20/2/2006	3,0400	2,36%	2,9700	3,0400	2,9600	12.935	38.880,46
17/2/2006	2,9700	0,68%	2,9700	2,9800	2,9000	7.780	22.852,40
16/2/2006	2,9500	0,00%	2,9500	2,9800	2,9100	21.192	62.655,10
15/2/2006	2,9500	-1,67%	3,0300	3,0300	2,9500	20.232	59.990,20
14/2/2006	3,0000	1,35%	2,9600	3,0300	2,9600	30.442	91.304,08
13/2/2006	2,9600	-4,21%	2,9900	3,0500	2,9600	13.950	41.886,40
10/2/2006	3,0900	0,32%	3,0800	3,1500	3,0800	35.756	111.391,08
09/2/2006	3,0800	-0,96%	3,1100	3,1500	3,0700	26.129	81.079,62
08/2/2006	3,1100	-2,81%	3,1500	3,2200	3,0700	20.358	63.778,66
07/2/2006	3,2000	-0,62%	3,1900	3,2300	3,1400	48.500	154.885,84
06/2/2006	3,2200	1,90%	3,1600	3,2300	3,1600	54.504	174.187,76
03/2/2006	3,1600	-1,86%	3,2400	3,2500	3,1400	53.594	170.002,42
02/2/2006	3,2200	4,55%	3,0900	3,2400	3,0900	108.084	343.479,68
01/2/2006	3,0800	0,33%	3,0700	3,1300	3,0600	78.066	240.670,08
31/1/2006	3,0700	0,00%	3,0900	3,3200	3,0500	168.544	532.373,92
30/1/2006	3,0700	2,68%	3,0000	3,0800	3,0000	101.292	308.791,26
27/1/2006	2,9900	3,10%	2,9100	3,0000	2,9000	81.161	240.531,56
26/1/2006	2,9000	1,40%	2,8700	2,9600	2,8700	158.287	459.818,76
25/1/2006	2,8600	6,72%	2,7600	2,9100	2,7400	172.782	486.697,70
24/1/2006	2,6800	2,29%	2,6900	2,7400	2,6400	44.756	120.727,74
23/1/2006	2,6200	-2,96%	2,6800	2,6800	2,6200	71.864	189.752,18
20/1/2006	2,7000	3,45%	2,6300	2,7800	2,6300	58.151	158.625,10
19/1/2006	2,6100	0,00%	2,6200	2,6300	2,5800	42.050	109.591,24
18/1/2006	2,6100	-2,25%	2,6100	2,6300	2,6100	8.047	21.014,44
17/1/2006	2,6700	-0,37%	2,6800	2,6800	2,6200	23.209	61.656,86
16/1/2006	2,6800	0,37%	2,6700	2,7100	2,6700	19.244	51.796,80
13/1/2006	2,6700	2,30%	2,6100	2,6700	2,6100	36.777	96.573,82
12/1/2006	2,6100	-1,88%	2,6600	2,6600	2,6100	23.144	60.647,78
11/1/2006	2,6600	-0,37%	2,6800	2,7100	2,6500	27.942	74.817,62
10/1/2006	2,6700	0,75%	2,6500	2,6800	2,6200	19.572	51.613,40
09/1/2006	2,6500	-1,85%	2,7300	2,7300	2,6400	46.705	125.509,26
05/1/2006	2,7000	2,66%	2,6400	2,7000	2,6200	35.716	95.007,36
04/1/2006	2,6300	0,38%	2,6200	2,6700	2,6000	15.534	40.986,08
03/1/2006	2,6200	1,95%	2,5700	2,6400	2,5700	15.465	40.371,38
02/1/2006	2,5700	0,00%	2,6000	2,6200	2,5600	10.841	28.157,64
30/12/2005	2,5700	-2,65%	2,5900	2,6100	2,5600	25.442	65.798,66
29/12/2005	2,6400	-0,75%	2,6800	2,7300	2,5200	45.674	122.864,80
28/12/2005	2,6600	7,69%	2,4800	2,6900	2,4800	92.766	239.002,06
27/12/2005	2,4700	-0,40%	2,4500	2,4800	2,4300	6.303	15.536,00
23/12/2005	2,4800	0,81%	2,4700	2,4800	2,4700	14.908	36.858,60
22/12/2005	2,4600	-0,81%	2,4800	2,4800	2,4600	7.080	17.432,20
21/12/2005	2,4800	0,00%	2,4800	2,4800	2,4400	11.036	27.197,60
20/12/2005	2,4800	0,00%	2,4800	2,4900	2,4700	14.874	36.835,12
19/12/2005	2,4800	2,90%	2,3900	2,4800	2,3900	18.551	45.476,98
16/12/2005	2,4100	-0,82%	2,4100	2,4500	2,4100	6.780	16.432,66
15/12/2005	2,4300	2,10%	2,3800	2,4300	2,3800	5.832	13.952,40
14/12/2005	2,3800	0,42%	2,3700	2,3900	2,3600	9.555	22.738,76
13/12/2005	2,3700	0,00%	2,3600	2,4000	2,3600	22.480	53.397,48
12/12/2005	2,3700	-0,42%	2,3800	2,3800	2,3700	7.626	18.139,40
09/12/2005	2,3800	0,85%	2,3600	2,3800	2,3600	2.733	6.472,96
08/12/2005	2,3600	0,00%	2,3600	2,3600	2,3500	4.769	11.249,20
07/12/2005	2,3600	-1,26%	2,3900	2,3900	2,3600	6.303	14.963,00
06/12/2005	2,3900	0,42%	2,3800	2,4200	2,3300	67.687	160.026,44
05/12/2005	2,3800	-1,65%	2,4100	2,4100	2,3800	15.465	36.917,40
02/12/2005	2,4200	-0,82%	2,4400	2,4400	2,4000	5.567	13.457,00
01/12/2005	2,4400	0,83%	2,4300	2,4400	2,4300	210	511,00
30/11/2005	2,4200	0,00%	2,4400	2,4400	2,4000	5.841	14.115,40
29/11/2005	2,4200	-0,41%	2,4200	2,4300	2,4200	2.836	6.866,00
28/11/2005	2,4300	-0,82%	2,4200	2,4500	2,4200	773	1.883,52
25/11/2005	2,4500	0,82%	2,4300	2,4500	2,4300	3.063	7.460,82
24/11/2005	2,4300	-0,41%	2,4400	2,4600	2,4200	5.883	14.339,80
23/11/2005	2,4400	-2,01%	2,4800	2,4800	2,4400	4.013	9.905,60
22/11/2005	2,4900	0,40%	2,4800	2,4900	2,4800	10.534	26.152,36
21/11/2005	2,4800	0,00%	2,4900	2,4900	2,4800	8.664	21.481,60
18/11/2005	2,4800	0,00%	2,4900	2,5000	2,4800	17.837	44.220,60
17/11/2005	2,4800	0,40%	2,4900	2,5200	2,4600	22.669	56.706,20
16/11/2005	2,4700	0,41%	2,4200	2,4700	2,3900	135.600	328.098,56
15/11/2005	2,4600	1,23%	2,4200	2,4600	2,4200	8.790	21.500,36
14/11/2005	2,4300	0,00%	2,4400	2,4500	2,4200	9.786	23.834,12
11/11/2005	2,4300	0,41%	2,4200	2,4600	2,4100	10.687	25.957,18
10/11/2005	2,4200	-0,41%	2,3800	2,4200	2,3800	1.681	4.056,00
09/11/2005	2,4300	1,25%	2,3600	2,4300	2,3600	5.813	14.075,04
08/11/2005	2,4000	-0,83%	2,4200	2,4300	2,4000	4.628	11.185,84
07/11/2005	2,4200	-1,22%	2,4500	2,4700	2,4100	5.525	13.409,80
04/11/2005	2,4500	2,08%	2,4800	2,4800	2,4100	26.535	64.991,08
03/11/2005	2,4000	1,69%	2,3600	2,4300	2,3600	17.992	43.077,08
02/11/2005	2,3600	1,29%	2,3100	2,3800	2,3100	11.637	27.521,64
01/11/2005	2,3300	0,87%	2,3300	2,3700	2,3300	737	1.731,52
31/10/2005	2,3100	0,87%	2,3000	2,3400	2,2900	3.458	8.012,54
27/10/2005	2,2900	-0,43%	2,3100	2,3100	2,2900	4.622	10.650,20
26/10/2005	2,3000	-0,43%	2,3100	2,3300	2,2900	5.567	12.887,60
25/10/2005	2,3100	-0,86%	2,3300	2,3300	2,3000	7.752	18.009,20
24/10/2005	2,3300	1,30%	2,3300	2,3300	2,3000	18.982	44.152,60
21/10/2005	2,3000	-0,43%	2,2900	2,3000	2,2800	11.563	26.558,88
20/10/2005	2,3100	0,43%	2,3300	2,3300	2,3100	9.049	21.095,32
19/10/2005	2,3000	-0,86%	2,3100	2,3100	2,2900	7.038	16.217,00
18/10/2005	2,3200	0,43%	2,3300	2,3400	2,3200	7.773	18.118,00
17/10/2005	2,3100	0,00%	2,3200	2,3200	2,3100	2.803	6.496,84
14/10/2005	2,3100	-0,43%	2,3300	2,3300	2,3100	9.139	21.233,00
13/10/2005	2,3200	0,00%	2,3000	2,3700	2,3000	8.883	20.808,40
12/10/2005	2,3200	-0,43%	2,3300	2,3300	2,3100	9.538	22.222,40
11/10/2005	2,3300	-0,43%	2,3300	2,3500	2,3300	8.004	18.671,00
10/10/2005	2,3400	0,43%	2,3300	2,3500	2,3200	2.864	6.674,86
07/10/2005	2,3300	-0,43%	2,3300	2,3300	2,3300	4.225	9.853,82
06/10/2005	2,3400	-1,68%	2,3800	2,3800	2,3200	17.858	41.765,80
05/10/2005	2,3800	1,28%	2,3500	2,3900	2,3400	15.129	35.768,98
04/10/2005	2,3500	-1,67%	2,3700	2,3800	2,3500	4.895	11.554,60
03/10/2005	2,3900	1,70%	2,3500	2,4300	2,3400	21.482	50.809,50
30/9/2005	2,3500	0,00%	2,3500	2,3700	2,3400	5.820	13.674,60
29/9/2005	2,3500	-1,26%	2,3500	2,3600	2,3400	3.011	7.066,88
28/9/2005	2,3800	2,15%	2,3200	2,3800	2,3200	6.179	14.571,80
27/9/2005	2,3300	-0,43%	2,3300	2,3400	2,3300	945	2.207,00
26/9/2005	2,3400	1,30%	2,3200	2,3400	2,3100	10.126	23.488,60
23/9/2005	2,3100	0,87%	2,3200	2,3800	2,3000	13.908	32.455,80
22/9/2005	2,2900	0,00%	2,2700	2,3100	2,2700	9.916	22.712,20
21/9/2005	2,2900	-2,97%	2,3300	2,3300	2,2900	20.904	48.462,80
20/9/2005	2,3600	-0,42%	2,3500	2,3700	2,3400	9.511	22.368,66
19/9/2005	2,3700	0,00%	2,3700	2,3700	2,3500	2.599	6.146,88
16/9/2005	2,3700	0,00%	2,3700	2,3700	2,3500	2.580	6.077,92
15/9/2005	2,3700	-0,42%	2,3700	2,3800	2,3500	10.841	25.699,20
14/9/2005	2,3800	0,85%	2,3500	2,3800	2,3300	10.063	23.651,00
13/9/2005	2,3600	0,43%	2,3500	2,3700	2,3300	15.568	36.569,00
12/9/2005	2,3500	-1,26%	2,3800	2,3800	2,3500	5.956	14.067,70
09/9/2005	2,3800	0,00%	2,3800	2,3800	2,3700	4.750	11.283,70
08/9/2005	2,3800	0,00%	2,3700	2,3800	2,3500	1.592	3.768,88
07/9/2005	2,3800	-1,24%	2,4100	2,4300	2,3600	10.673	25.478,20
06/9/2005	2,4100	1,69%	2,4000	2,4100	2,3800	1.859	4.454,20
05/9/2005	2,3700	0,85%	2,3800	2,3900	2,3700	3.298	7.853,60
02/9/2005	2,3500	-0,42%	2,3600	2,3800	2,3400	4.925	11.606,18
01/9/2005	2,3600	-0,84%	2,3800	2,3800	2,3500	11.345	26.799,00
31/8/2005	2,3800	0,00%	2,4200	2,4300	2,3600	9.601	22.846,40
30/8/2005	2,3800	0,00%	2,3900	2,3900	2,3800	2.542	6.070,00
29/8/2005	2,3800	0,00%	2,3800	2,3900	2,3300	5.597	13.253,78
26/8/2005	2,3800	0,42%	2,3700	2,4300	2,3700	7.185	17.199,20
25/8/2005	2,3700	-1,25%	2,3700	2,3800	2,3600	7.122	16.910,80
24/8/2005	2,4000	0,00%	2,4000	2,4000	2,3800	3.635	8.689,20
23/8/2005	2,4000	-0,41%	2,4200	2,4200	2,4000	7.542	18.156,00
22/8/2005	2,4100	-0,82%	2,3800	2,4300	2,3800	2.969	7.143,88
19/8/2005	2,4300	0,83%	2,4100	2,4600	2,3800	10.960	26.326,10
18/8/2005	2,4100	0,00%	2,4000	2,4100	2,3800	14.286	34.185,20
17/8/2005	2,4100	-0,41%	2,4100	2,4300	2,4000	6.486	15.609,12
16/8/2005	2,4200	-2,42%	2,4400	2,4400	2,4200	2.143	5.201,60
12/8/2005	2,4800	-0,40%	2,4800	2,4900	2,4800	7.820	19.375,48
11/8/2005	2,4900	0,00%	2,4700	2,5000	2,4600	14.822	36.668,40
10/8/2005	2,4900	4,18%	2,3900	2,4900	2,3900	26.388	64.612,80
09/8/2005	2,3900	-1,24%	2,4200	2,4200	2,3900	1.328	3.202,74
08/8/2005	2,4200	0,83%	2,4100	2,4200	2,3900	5.630	13.498,50
05/8/2005	2,4000	0,00%	2,4000	2,4000	2,3900	256	613,68
04/8/2005	2,4000	-2,04%	2,4500	2,4500	2,4000	7.301	17.599,10
03/8/2005	2,4500	0,41%	2,4200	2,4500	2,4200	1.038	2.537,08
02/8/2005	2,4400	2,52%	2,3800	2,4500	2,3800	3.315	8.033,92
01/8/2005	2,3800	-2,06%	2,4100	2,4300	2,3800	38.447	91.767,00
29/7/2005	2,4300	-0,41%	2,4300	2,4500	2,4300	3.361	8.180,00
28/7/2005	2,4400	-1,21%	2,4600	2,4700	2,4400	6.240	15.252,20
27/7/2005	2,4700	-0,80%	2,4700	2,4800	2,4700	2.332	5.772,80
26/7/2005	2,4900	2,47%	2,4400	2,4900	2,4400	22.184	54.992,76
25/7/2005	2,4300	1,25%	2,4000	2,4500	2,3900	19.181	46.426,80
22/7/2005	2,4000	0,00%	2,4100	2,4100	2,3900	7.521	18.039,00
21/7/2005	2,4000	-1,23%	2,4300	2,4300	2,3900	14.223	34.330,00
20/7/2005	2,4300	-0,41%	2,4300	2,4300	2,4200	3.742	9.076,88
19/7/2005	2,4400	2,52%	2,3900	2,4600	2,3900	18.887	46.030,60
18/7/2005	2,3800	0,00%	2,4000	2,4000	2,3400	12.158	28.841,70
15/7/2005	2,3800	1,28%	2,3700	2,3800	2,3600	67.225	159.956,52
14/7/2005	2,3500	0,86%	2,3400	2,3700	2,3300	6.914	16.215,02
13/7/2005	2,3300	-0,43%	2,3200	2,3700	2,3200	2.424	5.653,96
12/7/2005	2,3400	1,30%	2,2900	2,3400	2,2900	9.509	22.010,40
11/7/2005	2,3100	0,00%	2,3100	2,3400	2,3100	10.998	25.491,70
08/7/2005	2,3100	1,32%	2,3100	2,3200	2,3000	4.072	9.426,28
07/7/2005	2,2800	-1,30%	2,3100	2,3100	2,2600	10.925	24.884,00
06/7/2005	2,3100	0,43%	2,3100	2,3200	2,2900	14.148	32.651,68
05/7/2005	2,3000	-0,86%	2,3300	2,3300	2,3000	6.017	13.922,72
04/7/2005	2,3200	-0,43%	2,3100	2,3300	2,3100	2.521	5.846,20
01/7/2005	2,3300	-0,43%	2,3400	2,3400	2,3100	3.256	7.568,20
30/6/2005	2,3400	0,43%	2,3400	2,3400	2,3400	4.168	9.759,76
29/6/2005	2,3300	0,43%	2,3300	2,3400	2,3100	5.168	12.037,60
28/6/2005	2,3200	-1,28%	2,3600	2,3700	2,3000	4.841	11.253,32
27/6/2005	2,3500	0,00%	2,3100	2,3600	2,3100	1.857	4.348,92
24/6/2005	2,3500	-1,26%	2,3100	2,3500	2,3000	445	1.036,60
23/6/2005	2,3800	3,03%	2,2900	2,4300	2,2800	4.496	10.536,80
22/6/2005	2,3100	-0,86%	2,3000	2,3300	2,2800	5.660	13.034,40
21/6/2005	2,3300	-1,27%	2,3700	2,3700	2,3000	3.979	9.276,36
17/6/2005	2,3600	-0,42%	2,3700	2,3700	2,3400	555	1.307,12
16/6/2005	2,3700	0,00%	2,3500	2,3700	2,3400	3.265	7.712,12
15/6/2005	2,3700	0,85%	2,3500	2,3700	2,3100	6.198	14.480,40
14/6/2005	2,3500	-5,62%	2,4900	2,4900	2,3500	3.761	8.949,60
13/6/2005	2,4900	1,22%	2,4700	2,5300	2,4700	17.694	44.198,12
10/6/2005	2,4600	1,23%	2,4400	2,4800	2,4200	20.106	49.279,40
09/6/2005	2,4300	0,00%	2,4300	2,4500	2,4300	4.868	11.839,58
08/6/2005	2,4300	0,00%	2,4300	2,4300	2,4000	4.664	11.283,60
07/6/2005	2,4300	0,41%	2,4600	2,4800	2,4200	10.568	25.787,00
06/6/2005	2,4200	1,68%	2,4100	2,4500	2,4000	10.631	25.717,04
03/6/2005	2,3800	0,42%	2,3800	2,3800	2,3800	1.605	3.819,20
02/6/2005	2,3700	1,72%	2,3500	2,3700	2,3400	3.263	7.679,50
01/6/2005	2,3300	-2,10%	2,3900	2,3900	2,3200	21.921	51.487,36
31/5/2005	2,3800	0,00%	2,3800	2,3800	2,3700	2.920	6.940,20
30/5/2005	2,3800	-2,06%	2,3300	2,4200	2,3300	1.395	3.358,68
27/5/2005	2,4300	0,83%	2,4100	2,4300	2,3800	5.988	14.411,60
26/5/2005	2,4100	2,12%	2,3800	2,4200	2,3600	5.899	14.122,06
25/5/2005	2,3600	-0,84%	2,3800	2,3800	2,3600	3.151	7.492,00
24/5/2005	2,3800	0,00%	2,3800	2,3800	2,3400	807	1.915,68
23/5/2005	2,3800	0,42%	2,3800	2,3800	2,3800	378	900,00
20/5/2005	2,3700	-0,42%	2,4000	2,4000	2,3400	3.563	8.431,72
19/5/2005	2,3800	0,00%	2,3800	2,3800	2,3500	2.244	5.335,40
18/5/2005	2,3800	-0,42%	2,3800	2,3800	2,3800	1.639	3.900,00
17/5/2005	2,3900	0,42%	2,3800	2,3900	2,3800	2.395	5.702,80
16/5/2005	2,3800	-1,24%	2,3500	2,4000	2,3500	2.521	6.032,40
13/5/2005	2,4100	0,42%	2,3700	2,4100	2,3700	1.933	4.612,40
12/5/2005	2,4000	0,84%	2,3800	2,4000	2,3800	2.332	5.559,20
11/5/2005	2,3800	0,00%	2,3800	2,3800	2,3500	3.782	8.957,00
10/5/2005	2,3800	1,28%	2,3600	2,4300	2,3600	5.324	12.758,12
09/5/2005	2,3500	-0,84%	2,3800	2,3800	2,3500	2.311	5.448,00
06/5/2005	2,3700	0,42%	2,3700	2,3700	2,3300	3.992	9.381,60
05/5/2005	2,3600	1,29%	2,3400	2,3900	2,3400	213.096	505.066,20
04/5/2005	2,3300	-0,85%	2,3000	2,3300	2,3000	5.378	12.521,00
03/5/2005	2,3500	-0,84%	2,3800	2,3800	2,3400	1.177	2.788,20
28/4/2005	2,3700	0,42%	2,3600	2,3700	2,3600	525	1.244,80
27/4/2005	2,3600	-0,42%	2,3100	2,3800	2,3100	3.538	8.281,20
26/4/2005	2,3700	-0,42%	2,3800	2,3800	2,3700	1.261	2.990,00
25/4/2005	2,3800	0,00%	2,3700	2,3800	2,3300	7.637	18.143,80
22/4/2005	2,3800	0,00%	2,3800	2,4000	2,3300	6.546	15.461,82
21/4/2005	2,3800	0,00%	2,3800	2,3800	2,3800	1.471	3.500,00
20/4/2005	2,3800	0,85%	2,3800	2,3800	2,3700	14.664	34.893,40
19/4/2005	2,3600	0,00%	2,3600	2,3600	2,3600	210	496,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%