Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,0000 €

-0,0600 (-0,85%)

Άνοιγμα 6,9800
Υψηλό 7,0000
Χαμηλό 6,9800

Όγκος 4.675
Τζίρος 32.673 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/7/2006	6,1070	-0,92%	6,0320	6,1260	6,0130	6.509	39.519,00
07/7/2006	6,1640	0,00%	6,1820	6,1820	6,0130	6.359	38.755,60
06/7/2006	6,1640	-0,29%	6,1450	6,2760	6,0880	3.240	19.939,60
05/7/2006	6,1820	-2,38%	6,2200	6,2200	6,1260	5.335	32.921,20
04/7/2006	6,3330	2,44%	6,2390	6,3330	6,1260	23.955	148.620,00
03/7/2006	6,1820	-1,21%	6,2580	6,2760	6,1640	5.234	32.429,00
30/6/2006	6,2580	3,10%	6,1820	6,2580	6,1260	10.871	67.504,84
29/6/2006	6,0700	1,90%	5,9570	6,0700	5,9570	7.624	45.907,62
28/6/2006	5,9570	-3,36%	6,1640	6,1640	5,9380	5.908	35.369,66
27/6/2006	6,1640	-0,90%	6,1820	6,1820	6,0320	6.370	38.784,36
26/6/2006	6,2200	0,61%	6,2760	6,2760	6,0700	4.535	27.962,40
23/6/2006	6,1820	-1,50%	6,2760	6,2760	6,0700	16.152	100.142,68
22/6/2006	6,2760	3,39%	6,1640	6,2760	6,1450	4.034	25.053,20
21/6/2006	6,0700	-1,81%	6,1260	6,1450	5,9570	4.684	28.356,48
20/6/2006	6,1820	-0,61%	6,2200	6,2200	6,0700	5.602	34.289,58
19/6/2006	6,2200	4,41%	6,1260	6,2200	6,0510	5.442	33.562,80
16/6/2006	5,9570	4,62%	5,8820	6,1640	5,8820	47.562	285.153,48
15/6/2006	5,6940	2,72%	5,6190	5,6940	5,6000	44.283	250.658,60
14/6/2006	5,5430	-1,35%	5,6750	5,6750	5,4870	17.628	98.540,86
13/6/2006	5,6190	-3,24%	5,6000	5,6560	5,3270	73.223	399.379,20
09/6/2006	5,8070	2,33%	5,8250	5,8630	5,6750	19.954	114.828,38
08/6/2006	5,6750	-2,58%	5,7310	5,7880	5,4780	41.832	237.422,24
07/6/2006	5,8250	-4,32%	5,9010	5,9380	5,7310	41.764	245.152,60
06/6/2006	6,0880	-3,58%	6,2200	6,2580	5,9380	31.085	188.926,70
05/6/2006	6,3140	-0,60%	6,3140	6,3140	6,1820	11.035	69.197,98
02/6/2006	6,3520	0,00%	6,4460	6,5020	6,2580	8.456	53.748,92
01/6/2006	6,3520	0,00%	6,3520	6,4830	6,2010	19.335	123.010,50
31/5/2006	6,3520	2,75%	5,9570	6,3700	5,9570	514.326	3.153.953,94
30/5/2006	6,1820	-2,38%	6,3700	6,3700	6,0510	30.799	188.192,80
29/5/2006	6,3330	1,51%	6,2390	6,4080	6,2390	366.395	2.319.319,00
26/5/2006	6,2390	0,92%	6,0880	6,4080	6,0880	22.717	143.045,28
25/5/2006	6,1820	-1,50%	6,2760	6,4830	5,9950	39.397	242.494,62
24/5/2006	6,2760	-2,35%	6,4640	6,4640	5,9950	32.674	202.697,30
23/5/2006	6,4270	2,10%	6,2760	6,5390	5,8820	112.620	704.524,34
22/5/2006	6,2950	-4,29%	6,3700	6,4080	5,9190	99.239	609.901,02
19/5/2006	6,5770	0,86%	6,4460	6,7090	6,2200	51.209	332.006,00
18/5/2006	6,5210	-2,25%	6,6710	6,7090	6,0130	64.066	404.150,40
17/5/2006	6,6710	-3,53%	6,9530	6,9900	6,5580	29.676	202.995,06
16/5/2006	6,9150	-1,07%	6,9900	6,9900	6,8210	50.759	348.592,04
15/5/2006	6,9900	-1,33%	6,9340	7,0090	6,8780	254.360	1.803.855,60
12/5/2006	7,0840	-0,53%	7,0470	7,1410	6,9530	30.949	217.478,40
11/5/2006	7,1220	-0,53%	7,1970	7,1970	7,0090	26.340	186.575,32
10/5/2006	7,1600	-2,80%	7,3660	7,3660	7,1220	19.194	138.829,08
09/5/2006	7,3660	-1,76%	7,5170	7,5350	7,3290	20.338	150.582,80
08/5/2006	7,4980	0,51%	7,4790	7,5540	7,4040	45.348	339.698,80
05/5/2006	7,4600	2,84%	7,2910	7,5540	7,2910	94.667	704.619,94
04/5/2006	7,2540	0,26%	7,1970	7,2910	7,1970	12.580	91.065,00
03/5/2006	7,2350	0,79%	7,1220	7,3100	7,1220	49.220	356.698,46
02/5/2006	7,1780	0,00%	7,1780	7,1780	7,1030	16.982	121.401,50
28/4/2006	7,1780	2,95%	6,9720	7,1970	6,8960	56.093	397.434,50
27/4/2006	6,9720	-1,06%	7,1410	7,1970	6,8960	47.705	335.903,72
26/4/2006	7,0470	0,54%	7,0090	7,1220	7,0090	24.010	169.574,02
25/4/2006	7,0090	-0,81%	6,8780	7,0280	6,8780	31.403	218.131,50
20/4/2006	7,0660	3,59%	6,9150	7,1970	6,9150	97.545	693.640,84
19/4/2006	6,8210	0,00%	6,8780	6,8780	6,7840	25.422	173.681,60
18/4/2006	6,8210	-0,55%	6,9150	6,9340	6,7840	11.204	76.601,20
13/4/2006	6,8590	-0,54%	6,9530	6,9530	6,8210	24.041	165.214,40
12/4/2006	6,8960	-1,61%	6,9150	7,0090	6,8960	19.237	133.569,84
11/4/2006	7,0090	-0,54%	7,0660	7,0660	6,9150	36.562	254.987,42
10/4/2006	7,0470	0,00%	7,0470	7,1780	6,9720	39.883	281.313,76
07/4/2006	7,0470	-1,32%	7,0470	7,3470	7,0470	49.675	356.736,70
06/4/2006	7,1410	4,69%	6,8210	7,1600	6,8020	85.078	601.079,44
05/4/2006	6,8210	0,83%	6,7460	6,8210	6,7460	8.824	60.001,60
04/4/2006	6,7650	-0,82%	6,8210	6,8400	6,7270	33.404	225.992,40
03/4/2006	6,8210	0,28%	6,8780	6,8780	6,7840	17.585	119.819,20
31/3/2006	6,8020	-0,83%	6,8210	6,8210	6,7460	21.160	143.095,50
30/3/2006	6,8590	1,68%	6,8020	6,8590	6,7650	14.637	100.097,20
29/3/2006	6,7460	-1,37%	6,8590	6,9340	6,7460	38.712	262.444,88
28/3/2006	6,8400	-2,41%	7,0280	7,0280	6,6710	51.717	352.665,00
27/3/2006	7,0090	-0,81%	7,0660	7,1220	6,9150	29.959	209.547,50
24/3/2006	7,0660	-0,79%	7,1220	7,1220	7,0470	18.071	127.924,50
23/3/2006	7,1220	0,79%	7,0090	7,1780	7,0090	31.317	223.721,50
22/3/2006	7,0660	-1,31%	7,1600	7,2160	7,0090	77.529	550.498,94
21/3/2006	7,1600	-4,02%	7,4600	7,4600	7,1410	100.979	734.399,50
20/3/2006	7,4600	5,58%	7,2350	7,5350	7,2160	107.284	797.399,34
17/3/2006	7,0660	-3,09%	7,2910	7,4040	7,0660	33.068	240.287,60
16/3/2006	7,2910	3,18%	7,1030	7,4600	7,0280	39.593	283.317,82
15/3/2006	7,0660	1,90%	6,9340	7,1600	6,9340	64.331	453.812,56
14/3/2006	6,9340	0,00%	6,9340	6,9530	6,8590	20.135	138.883,12
13/3/2006	6,9340	1,37%	6,9150	6,9720	6,7650	19.932	136.783,60
10/3/2006	6,8400	1,68%	6,7090	6,9340	6,6900	54.441	371.394,00
09/3/2006	6,7270	2,28%	6,6520	6,8590	6,6520	47.839	323.529,30
08/3/2006	6,5770	-1,13%	6,6330	6,7650	6,2760	99.830	648.428,30
07/3/2006	6,6520	-5,35%	7,1030	7,1030	6,3700	89.109	588.494,02
03/3/2006	7,0280	-4,11%	7,3290	7,3850	6,9900	67.009	479.745,82
02/3/2006	7,3290	-1,51%	7,4980	7,4980	7,1600	87.392	638.378,00
01/3/2006	7,4410	-1,99%	7,4980	7,5540	7,3470	91.619	680.250,98
28/2/2006	7,5920	0,25%	7,5170	7,7050	7,4410	54.644	415.327,92
27/2/2006	7,5730	0,25%	7,5920	7,7610	7,5540	69.198	526.789,94
24/2/2006	7,5540	-0,98%	7,7050	7,8550	7,4980	33.031	251.846,08
23/2/2006	7,6290	-0,74%	7,7420	7,7610	7,6110	27.674	212.137,12
22/2/2006	7,6860	-1,21%	7,8550	7,8740	7,5170	37.427	290.367,50
21/2/2006	7,7800	1,47%	7,6290	7,8550	7,6290	122.469	953.934,60
20/2/2006	7,6670	3,55%	7,3290	7,7800	7,3290	93.602	717.254,62
17/2/2006	7,4040	1,55%	7,2910	7,4980	7,2910	68.708	511.051,00
16/2/2006	7,2910	0,26%	7,3100	7,4980	7,2160	75.017	554.086,26
15/2/2006	7,2720	-3,01%	7,5540	7,6290	7,1970	80.151	593.819,48
14/2/2006	7,4980	1,79%	7,4410	7,5350	7,3850	154.735	1.157.317,62
13/2/2006	7,3660	0,00%	7,5170	7,5350	7,2720	189.293	1.405.583,18
10/2/2006	7,3660	6,23%	6,9530	7,3660	6,9530	223.582	1.612.257,88
09/2/2006	6,9340	0,81%	7,0470	7,0470	6,8590	50.380	349.939,20
08/2/2006	6,8780	-1,35%	6,9530	6,9720	6,8020	93.662	645.259,26
07/2/2006	6,9720	0,00%	7,0090	7,0660	6,8960	112.016	786.227,46
06/2/2006	6,9720	-1,33%	7,0660	7,1220	6,9150	52.147	363.917,20
03/2/2006	7,0660	-0,25%	7,0660	7,1410	6,9150	133.944	946.000,96
02/2/2006	7,0840	9,59%	6,4830	7,1030	6,4830	409.778	2.844.958,66
01/2/2006	6,4640	1,62%	6,3890	6,4640	6,2110	81.235	514.962,60
31/1/2006	6,3610	0,60%	6,2860	6,5580	6,2860	75.954	486.015,34
30/1/2006	6,3230	-0,30%	6,3420	6,3700	6,2110	83.121	522.920,80
27/1/2006	6,3420	-1,03%	6,4270	6,4640	6,2860	46.859	297.951,60
26/1/2006	6,4080	-2,57%	6,5390	6,5960	6,3700	29.644	192.194,60
25/1/2006	6,5770	-1,13%	6,6520	6,6710	6,4830	71.647	470.320,06
24/1/2006	6,6520	3,81%	6,4830	6,6710	6,4460	78.916	518.808,80
23/1/2006	6,4080	-1,73%	6,3890	6,4640	6,2860	61.796	394.568,92
20/1/2006	6,5210	1,46%	6,4270	6,6150	6,4270	83.910	546.307,40
19/1/2006	6,4270	2,86%	6,2480	6,4460	6,2480	29.537	188.520,40
18/1/2006	6,2480	-3,34%	6,4640	6,4640	6,1540	81.398	513.118,60
17/1/2006	6,4640	0,00%	6,4460	6,6330	6,3700	180.485	1.172.816,22
16/1/2006	6,4640	-1,72%	6,5770	6,6900	6,3420	130.154	852.930,10
13/1/2006	6,5770	1,45%	6,4270	6,7090	6,2860	202.052	1.334.266,72
12/1/2006	6,4830	4,08%	6,2860	6,5020	6,0980	155.814	983.357,30
11/1/2006	6,2290	5,06%	5,9480	6,2860	5,9480	261.789	1.613.182,78
10/1/2006	5,9290	5,35%	5,5910	5,9290	5,4970	168.413	958.604,82
09/1/2006	5,6280	3,27%	5,4500	5,6660	5,4500	209.820	1.175.679,98
05/1/2006	5,4500	0,70%	5,4120	5,4500	5,3370	61.638	333.081,40
04/1/2006	5,4120	-0,35%	5,4680	5,5150	5,3930	50.675	276.830,70
03/1/2006	5,4310	3,21%	5,2240	5,4680	5,2240	131.031	705.768,00
02/1/2006	5,2620	-2,08%	5,4120	5,4500	5,2240	51.229	272.298,90
30/12/2005	5,3740	-1,39%	5,4500	5,4680	5,3180	42.417	228.463,20
29/12/2005	5,4500	0,35%	5,4500	5,5340	5,4120	61.462	337.065,40
28/12/2005	5,4310	2,12%	5,3740	5,4970	5,3180	95.118	515.433,50
27/12/2005	5,3180	-0,36%	5,3740	5,3930	5,2800	32.466	172.716,70
23/12/2005	5,3370	0,36%	5,4680	5,4680	5,2430	72.906	390.251,80
22/12/2005	5,3180	-1,04%	5,3740	5,4970	5,2990	41.802	223.721,96
21/12/2005	5,3740	-1,39%	5,5150	5,5150	5,2430	108.852	582.425,80
20/12/2005	5,4500	-1,18%	5,4970	5,5720	5,4120	25.154	137.954,30
19/12/2005	5,5150	-1,02%	5,5340	5,6090	5,4120	102.949	570.325,96
16/12/2005	5,5720	9,02%	5,1110	5,5720	5,1110	219.531	1.161.773,36
15/12/2005	5,1110	0,37%	5,1110	5,1680	5,0920	17.052	87.296,40
14/12/2005	5,0920	-0,37%	5,1300	5,1300	5,0360	21.278	108.136,60
13/12/2005	5,1110	-0,37%	5,1300	5,1300	5,0740	11.099	56.746,10
12/12/2005	5,1300	-0,74%	5,2050	5,2050	5,0360	10.133	51.952,28
09/12/2005	5,1680	0,74%	5,1300	5,2050	5,1300	30.122	156.067,66
08/12/2005	5,1300	0,37%	5,1490	5,1490	5,0740	8.204	41.928,00
07/12/2005	5,1110	-1,10%	5,1490	5,1680	5,0920	23.180	118.866,16
06/12/2005	5,1680	-0,71%	5,2240	5,2240	5,1490	9.187	47.591,76
05/12/2005	5,2050	-0,36%	5,2240	5,2240	5,1680	10.370	53.962,40
02/12/2005	5,2240	-0,36%	5,2430	5,2430	5,1870	14.791	77.190,40
01/12/2005	5,2430	3,72%	5,0920	5,2430	5,0360	24.207	123.477,00
30/11/2005	5,0550	-5,28%	5,2990	5,2990	5,0550	33.099	170.135,26
29/11/2005	5,3370	-1,39%	5,3740	5,3740	5,2620	23.551	124.746,56
28/11/2005	5,4120	1,41%	5,3370	5,4120	5,3370	34.055	183.625,88
25/11/2005	5,3370	-1,39%	5,4310	5,4310	5,3180	24.411	131.058,20
24/11/2005	5,4120	0,35%	5,3370	5,4870	5,3180	60.340	326.783,80
23/11/2005	5,3930	-0,35%	5,3740	5,4120	5,3560	37.925	203.834,00
22/11/2005	5,4120	2,13%	5,3370	5,4870	5,3370	92.035	496.843,20
21/11/2005	5,2990	1,81%	5,2050	5,3180	5,1870	74.830	394.021,00
18/11/2005	5,2050	3,36%	5,0360	5,3180	5,0360	194.892	1.010.740,00
17/11/2005	5,0360	1,51%	4,9800	5,0920	4,9800	201.048	1.012.022,00
16/11/2005	4,9610	-0,76%	5,0170	5,0360	4,9230	30.685	152.603,20
15/11/2005	4,9990	0,00%	4,9990	5,0740	4,9230	97.655	489.933,40
14/11/2005	4,9990	-2,91%	5,1490	5,1490	4,9800	56.383	283.682,60
11/11/2005	5,1490	1,12%	5,0920	5,1680	5,0920	27.082	139.023,40
10/11/2005	5,0920	0,00%	5,1110	5,1110	5,0360	15.873	80.658,20
09/11/2005	5,0920	0,00%	5,1110	5,1110	5,0550	32.316	164.536,80
08/11/2005	5,0920	0,35%	5,0740	5,1110	5,0740	40.189	204.450,80
07/11/2005	5,0740	0,38%	5,0360	5,1490	5,0360	35.158	178.954,60
04/11/2005	5,0550	1,12%	5,0170	5,0920	4,8860	104.488	521.458,80
03/11/2005	4,9990	0,00%	4,9990	5,0170	4,9050	103.307	514.750,40
02/11/2005	4,9990	1,15%	4,9990	5,0550	4,9800	16.056	80.650,00
01/11/2005	4,9420	1,54%	4,8860	4,9800	4,8860	27.832	137.402,00
31/10/2005	4,8670	-1,52%	4,9610	4,9610	4,8480	27.704	135.260,40
27/10/2005	4,9420	-1,49%	4,9800	4,9800	4,8860	11.636	57.269,20
26/10/2005	5,0170	-0,38%	5,0740	5,0920	4,9230	23.713	120.447,00
25/10/2005	5,0360	2,67%	4,9990	5,1300	4,9800	45.443	230.020,60
24/10/2005	4,9050	-0,37%	4,9420	4,9990	4,8670	14.543	71.381,40
21/10/2005	4,9230	-0,77%	4,9610	4,9800	4,9050	16.431	81.100,80
20/10/2005	4,9610	1,53%	4,9990	4,9990	4,8860	9.319	46.172,80
19/10/2005	4,8860	-3,34%	5,0550	5,0550	4,8670	27.779	136.997,80
18/10/2005	5,0550	0,76%	5,0360	5,1680	4,9990	110.632	561.778,60
17/10/2005	5,0170	0,00%	5,0920	5,1110	4,9610	17.107	85.588,00
14/10/2005	5,0170	-1,47%	5,1300	5,1300	5,0170	21.182	107.169,80
13/10/2005	5,0920	0,00%	5,1300	5,2050	5,0740	37.281	191.478,60
12/10/2005	5,0920	-0,37%	5,1300	5,1300	5,0360	27.789	141.081,00
11/10/2005	5,1110	-1,81%	5,2620	5,2990	5,0740	107.168	550.603,40
10/10/2005	5,2050	1,46%	5,1870	5,3740	5,1870	301.384	1.591.482,40
07/10/2005	5,1300	3,41%	4,8860	5,2800	4,8860	161.042	828.686,40
06/10/2005	4,9610	1,93%	4,6600	5,1300	4,6600	160.453	807.263,40
05/10/2005	4,8670	2,77%	4,7360	4,8670	4,6790	558.183	2.714.687,76
04/10/2005	4,7360	-2,69%	4,8670	4,8670	4,6980	42.333	203.335,20
03/10/2005	4,8670	0,00%	4,8670	4,9420	4,8290	85.266	415.935,40
30/9/2005	4,8670	1,16%	4,8290	5,0360	4,7920	40.026	194.639,60
29/9/2005	4,8110	-3,76%	5,0360	5,0360	4,7920	29.494	144.164,40
28/9/2005	4,9990	-2,19%	5,1110	5,1110	4,9420	34.224	171.055,80
27/9/2005	5,1110	0,00%	5,1110	5,2050	5,0170	36.530	187.747,20
26/9/2005	5,1110	6,24%	4,8480	5,1680	4,8480	122.129	615.422,80
23/9/2005	4,8110	4,50%	4,6410	4,8480	4,6230	35.533	168.674,00
22/9/2005	4,6040	-0,41%	4,6230	4,6410	4,5480	3.903	17.932,40
21/9/2005	4,6230	0,00%	4,6040	4,6410	4,5850	5.179	23.883,20
20/9/2005	4,6230	-0,79%	4,6600	4,6600	4,5850	8.226	38.086,00
19/9/2005	4,6600	0,00%	4,6600	4,6600	4,6040	8.988	41.615,20
16/9/2005	4,6600	0,00%	4,6790	4,6980	4,6040	11.080	51.743,60
15/9/2005	4,6600	0,80%	4,6600	4,6600	4,5380	10.520	48.736,00
14/9/2005	4,6230	0,83%	4,6040	4,6600	4,5660	8.580	39.532,20
13/9/2005	4,5850	0,00%	4,5660	4,6230	4,5190	21.106	97.011,90
12/9/2005	4,5850	0,00%	4,5850	4,5850	4,5660	4.654	21.320,00
09/9/2005	4,5850	2,73%	4,4630	4,6230	4,3690	29.839	133.261,66
08/9/2005	4,4630	-1,24%	4,5010	4,5660	4,4630	18.577	83.366,20
07/9/2005	4,5190	-1,03%	4,6040	4,6040	4,5010	8.988	40.705,80
06/9/2005	4,5660	0,00%	4,6040	4,6040	4,5190	18.672	84.981,20
05/9/2005	4,5660	-2,02%	4,6980	4,6980	4,5480	20.550	94.301,80
02/9/2005	4,6600	-0,41%	4,7170	4,7920	4,6410	22.288	104.374,80
01/9/2005	4,6790	0,41%	4,6600	4,6980	4,5480	25.205	116.776,00
31/8/2005	4,6600	-1,98%	4,6790	4,7730	4,5850	38.097	178.113,80
30/8/2005	4,7540	2,02%	4,7360	4,7920	4,6230	50.290	236.347,20
29/8/2005	4,6600	-2,37%	4,6600	4,7170	4,4820	44.822	207.172,00
26/8/2005	4,7730	-0,79%	4,7360	4,8480	4,7360	39.169	187.723,40
25/8/2005	4,8110	0,40%	4,5850	4,8290	4,5850	32.487	155.009,00
24/8/2005	4,7920	-2,30%	4,7540	4,9050	4,7540	30.138	145.142,00
23/8/2005	4,9050	-2,60%	5,0550	5,0740	4,8860	40.337	200.130,40
22/8/2005	5,0360	4,68%	4,8110	5,0740	4,8110	40.993	202.856,60
19/8/2005	4,8110	0,80%	4,7920	4,9050	4,7730	69.576	336.844,00
18/8/2005	4,7730	6,95%	4,4070	4,8110	4,4070	66.219	307.386,60
17/8/2005	4,4630	-1,87%	4,5480	4,5480	4,4250	72.954	327.962,20
16/8/2005	4,5480	-3,97%	4,6600	4,6790	4,5380	101.929	471.054,90
12/8/2005	4,7360	-2,31%	4,8110	4,8110	4,6980	62.775	297.087,80
11/8/2005	4,8480	-1,16%	4,8480	4,8860	4,7540	50.645	243.883,00
10/8/2005	4,9050	1,18%	4,8480	5,0360	4,8110	121.390	603.957,80
09/8/2005	4,8480	5,74%	4,6040	4,8670	4,4820	201.380	945.636,00
08/8/2005	4,5850	1,87%	4,5190	4,6040	4,5190	47.009	214.215,20
05/8/2005	4,5010	0,42%	4,4820	4,5480	4,4070	45.089	202.145,80
04/8/2005	4,4820	3,92%	4,3320	4,5190	4,3320	170.642	752.275,00
03/8/2005	4,3130	6,02%	4,1060	4,3130	4,0500	87.894	369.500,00
02/8/2005	4,0680	0,92%	4,0310	4,0870	4,0310	18.790	76.122,60
01/8/2005	4,0310	2,39%	4,0310	4,0500	3,8800	54.302	213.945,80
29/7/2005	3,9370	-2,79%	4,0680	4,1440	3,9180	85.460	339.923,00
28/7/2005	4,0500	6,97%	3,8430	4,1440	3,8050	170.813	679.326,60
27/7/2005	3,7860	7,47%	3,5230	3,8240	3,5230	150.938	557.323,58
26/7/2005	3,5230	-0,54%	3,5230	3,5610	3,4480	83.058	291.675,80
25/7/2005	3,5420	0,00%	3,5420	3,5990	3,5050	67.012	237.157,20
22/7/2005	3,5420	5,01%	3,3730	3,5610	3,3730	116.252	403.572,20
21/7/2005	3,3730	2,27%	3,3730	3,4290	3,2230	85.954	287.639,20
20/7/2005	3,2980	4,17%	3,1660	3,3360	3,1470	80.676	263.446,20
19/7/2005	3,1660	2,43%	3,1100	3,1660	3,0910	36.627	115.484,20
18/7/2005	3,0910	1,21%	2,9970	3,1100	2,9970	19.016	58.667,80
15/7/2005	3,0540	0,00%	3,0350	3,0540	2,9790	9.492	28.757,60
14/7/2005	3,0540	-0,59%	3,0540	3,0720	2,9790	2.303	7.014,79
13/7/2005	3,0720	0,00%	3,0720	3,0910	2,9600	4.965	15.106,60
12/7/2005	3,0720	1,22%	2,9790	3,0720	2,9790	1.502	4.599,60
11/7/2005	3,0350	0,00%	3,0350	3,0910	3,0350	13.739	42.130,60
08/7/2005	3,0350	0,63%	3,0350	3,0720	3,0160	5.523	16.821,00
07/7/2005	3,0160	-2,43%	3,0910	3,0910	2,9600	17.267	51.904,80
06/7/2005	3,0910	0,62%	3,0350	3,0910	3,0350	9.341	28.696,80
05/7/2005	3,0720	0,00%	3,0720	3,0720	3,0540	34.000	104.004,00
04/7/2005	3,0720	-1,82%	3,1290	3,1290	3,0350	13.438	41.378,40
01/7/2005	3,1290	-0,57%	3,1470	3,1470	3,1100	21.955	68.630,60
30/6/2005	3,1470	2,44%	3,1100	3,1470	3,0720	73.447	227.991,60
29/6/2005	3,0720	-0,61%	3,0910	3,0910	3,0720	11.476	35.400,00
28/6/2005	3,0910	-0,61%	3,0910	3,1290	3,0350	19.568	60.598,10
27/6/2005	3,1100	-1,18%	3,1470	3,1660	3,0350	73.167	228.857,40
24/6/2005	3,1470	-0,60%	3,1470	3,1470	3,0910	3.914	12.275,20
23/6/2005	3,1660	1,80%	3,1100	3,1850	3,0910	19.220	60.611,80
22/6/2005	3,1100	1,24%	3,1290	3,1660	3,0160	61.221	189.072,20
21/6/2005	3,0720	-2,38%	3,1290	3,1470	3,0540	13.030	40.227,60
17/6/2005	3,1470	1,81%	3,0910	3,1660	3,0720	36.424	114.147,80
16/6/2005	3,0910	2,49%	3,0160	3,0910	3,0160	104.315	317.717,40
15/6/2005	3,0160	0,63%	2,9970	3,0160	2,9600	4.182	12.520,60
14/6/2005	2,9970	-2,44%	3,0540	3,0540	2,9790	56.018	169.202,20
13/6/2005	3,0720	-0,61%	3,1100	3,1100	3,0160	58.206	177.075,00
10/6/2005	3,0910	0,00%	3,0910	3,0910	3,0350	9.460	29.017,20
09/6/2005	3,0910	-1,21%	3,1100	3,1100	3,0160	25.569	78.375,20
08/6/2005	3,1290	0,00%	3,0910	3,1290	3,0910	4.998	15.543,40
07/6/2005	3,1290	-1,76%	3,1660	3,1660	3,0910	38.311	120.126,40
06/6/2005	3,1850	0,60%	3,1660	3,1850	3,1100	36.788	116.020,20
03/6/2005	3,1660	0,60%	3,0720	3,1850	3,0160	116.114	360.175,60
02/6/2005	3,1470	5,64%	2,9790	3,2040	2,9790	145.865	455.015,00
01/6/2005	2,9790	4,64%	2,8470	3,0350	2,8470	109.334	323.291,20
31/5/2005	2,8470	0,00%	2,8280	2,8470	2,7720	12.201	34.656,86
30/5/2005	2,8470	2,71%	2,7810	2,8470	2,7620	11.283	31.705,50
27/5/2005	2,7720	-1,32%	2,7910	2,8090	2,7440	13.171	36.537,80
26/5/2005	2,8090	1,33%	2,7810	2,8470	2,7720	22.663	63.886,20
25/5/2005	2,7720	1,02%	2,7720	2,7810	2,7060	16.475	45.348,80
24/5/2005	2,7440	7,78%	2,5460	2,7910	2,5270	97.119	260.048,30
23/5/2005	2,5460	3,83%	2,4710	2,5750	2,4710	21.375	54.013,20
20/5/2005	2,4520	1,16%	2,4240	2,4620	2,4240	19.863	48.542,90
19/5/2005	2,4240	-0,41%	2,4340	2,4520	2,4240	12.945	31.521,30
18/5/2005	2,4340	0,00%	2,4340	2,4430	2,4340	10.992	26.810,00
17/5/2005	2,4340	-1,50%	2,4800	2,4800	2,4240	22.727	55.507,40
16/5/2005	2,4710	0,00%	2,4710	2,5090	2,4620	11.133	27.585,20
13/5/2005	2,4710	-0,36%	2,5090	2,5090	2,4710	8.580	21.294,40
12/5/2005	2,4800	-0,76%	2,5370	2,5370	2,4800	4.697	11.741,50
11/5/2005	2,4990	-1,11%	2,5370	2,5370	2,4900	10.189	25.470,50
10/5/2005	2,5270	-1,48%	2,5750	2,5750	2,5270	12.483	31.697,40
09/5/2005	2,5650	3,43%	2,5270	2,5750	2,5090	50.559	128.683,80
06/5/2005	2,4800	1,14%	2,4520	2,4990	2,4520	38.225	94.758,80
05/5/2005	2,4520	0,74%	2,4430	2,5460	2,4340	23.114	56.650,50
04/5/2005	2,4340	-2,60%	2,4800	2,4800	2,4050	19.133	46.421,50
03/5/2005	2,4990	-4,33%	2,6120	2,6120	2,4990	24.549	61.900,40
28/4/2005	2,6120	-3,15%	2,6210	2,7530	2,5930	16.410	43.597,90
27/4/2005	2,6970	0,00%	2,6870	2,7060	2,6680	4.675	12.536,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΜΕΡΚΟ	35,2000	2,92 %	1,0000	17
ΛΑΝΑΚ	1,5500	1,97 %	0,0300	913
ΣΠΕΙΣ	7,2800	1,96 %	0,1400	3.320
ΠΡΔ	0,4400	1,85 %	0,0080	27.320
ΒΙΝΤΑ	5,7000	1,79 %	0,1000	585

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	2,9500	-3,91 %	-0,1200	126
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
EIS	1,6600	-2,81 %	-0,0480	12.314
ΙΛΥΔΑ	4,8600	-2,80 %	-0,1400	1.600
ΠΕΡΦ	7,2000	-2,44 %	-0,1800	351
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΒΙΟΚΑ	1,8000	-2,17 %	-0,0400	500
ΑΣΚΟ	3,8000	-2,06 %	-0,0800	1.200
ΑΒΕ	0,4860	-2,02 %	-0,0100	1.900

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΧΑΕ	5,9900	0,34 %	0,0200	1.370.852
ΑΛΦΑ	3,5390	-1,83 %	-0,0660	1.196.907
ΠΕΙΡ	6,9140	-1,37 %	-0,0960	836.957
ΕΤΕ	12,8450	-1,19 %	-0,1550	606.741
MTLN	42,1200	-1,68 %	-0,7200	354.626
ΔΕΗ	16,9800	-0,64 %	-0,1100	327.206
ΕΥΡΩΒ	3,3500	-1,44 %	-0,0490	286.311
ΙΝΛΟΤ	1,0700	-1,29 %	-0,0140	256.402
ΜΟΗ	28,6200	-0,28 %	-0,0800	234.900
ΕΛΠΕ	8,2850	-0,78 %	-0,0650	227.048

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5390	-1,83 %	337.802	1,20εκ.
ΦΒΜΕΖΖ	0,0647	0,62 %	265.124	17.137
ΙΝΛΟΤ	1,0700	-1,29 %	239.685	256,4χιλ.
ΕΧΑΕ	5,9900	0,34 %	229.100	1,37εκ.
ΚΑΙΡΟΜΕΖ	0,4480	1,13 %	168.659	75.444
ΓΚΜΕΖΖ	0,4785	0,74 %	133.879	63.530
ΠΕΙΡ	6,9140	-1,37 %	121.029	837χιλ.
ΕΥΡΩΒ	3,3500	-1,44 %	86.109	286,3χιλ.
ΣΕΝΤΡ	0,3380	0,30 %	61.662	20.853
CREDIA	1,4860	-0,93 %	58.560	87.358

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
ΓΚΜΕΖΖ	0,4785	0,74 %	133.879	0,15 %
ΦΟΥΝΤΛ	1,2700	0,40 %	44.205	0,13 %
ΜΑΘΙΟ	0,9700	8,38 %	12.903	0,13 %
ΠΡΔ	0,4400	1,85 %	27.320	0,11 %
ΚΟΡΔΕ	0,4720	0,43 %	18.783	0,09 %
EIS	1,6600	-2,81 %	12.314	0,08 %
ΝΤΟΠΛΕΡ	0,8450	1,20 %	9.715	0,08 %
ΙΝΤΕΤ	1,3200	-2,22 %	6.150	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	9,28 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,02 %
ΑΑΑΚ	6,3500	5,83 %	20	7,09 %
ΠΡΔ	0,4400	1,85 %	27.320	6,36 %
ΚΕΚΡ	2,0700	1,47 %	3.968	6,28 %
ΔΡΟΜΕ	0,3700	1,09 %	4.576	6,22 %
ΣΑΝΜΕΖΖ	0,1898	4,40 %	49.687	5,80 %
ΙΝΤΕΤ	1,3200	-2,22 %	6.150	4,92 %
ΝΤΟΠΛΕΡ	0,8450	1,20 %	9.715	4,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%