Συνεχης ενημερωση

Μηχανική Α.Ε. (ΜΗΧΚ)

0,1000 €

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
24/10/2006	3,6200	5,23%	3,4400	3,7000	3,4400	1.016.758	3.630.103,00
23/10/2006	3,4400	1,18%	3,4000	3,4600	3,3600	297.582	1.016.372,62
20/10/2006	3,4000	-1,16%	3,4600	3,4800	3,3600	283.743	964.190,62
19/10/2006	3,4400	0,00%	3,4000	3,5400	3,3800	270.207	931.207,14
18/10/2006	3,4400	1,18%	3,4200	3,5000	3,3400	333.513	1.137.747,10
17/10/2006	3,4000	-1,73%	3,4200	3,5000	3,4000	192.133	661.859,38
16/10/2006	3,4600	-2,26%	3,5400	3,5800	3,4600	204.811	722.653,12
13/10/2006	3,5400	-1,67%	3,6200	3,6200	3,5000	541.546	1.932.854,62
12/10/2006	3,6000	4,05%	3,4600	3,6000	3,4600	633.875	2.249.887,62
11/10/2006	3,4600	0,00%	3,5000	3,5600	3,3800	554.447	1.927.757,28
10/10/2006	3,4600	6,13%	3,2000	3,4600	3,2000	1.553.623	5.162.107,64
09/10/2006	3,2600	0,00%	3,2400	3,3000	3,2000	294.171	952.424,00
06/10/2006	3,2600	1,24%	3,2600	3,3000	3,1800	296.265	963.594,32
05/10/2006	3,2200	1,90%	3,2000	3,2800	3,1600	307.487	991.367,74
04/10/2006	3,1600	3,27%	3,1000	3,1800	3,0800	172.818	542.382,54
03/10/2006	3,0600	1,32%	3,0000	3,0800	3,0000	135.720	414.074,28
02/10/2006	3,0200	-0,66%	3,0400	3,0400	2,9800	81.353	244.885,10
29/9/2006	3,0400	1,33%	2,9800	3,0600	2,9800	188.132	565.792,60
28/9/2006	3,0000	-0,66%	3,0200	3,0200	2,9600	84.016	250.548,17
27/9/2006	3,0200	-0,66%	3,0400	3,0600	2,9900	73.846	223.030,56
26/9/2006	3,0400	-1,30%	3,0800	3,0800	2,9900	109.122	331.248,92
25/9/2006	3,0800	0,00%	3,1000	3,1200	3,0200	98.875	304.491,20
22/9/2006	3,0800	0,00%	3,0000	3,0800	2,9900	83.108	251.479,26
21/9/2006	3,0800	1,32%	3,0200	3,1200	3,0000	178.130	547.569,44
20/9/2006	3,0400	1,33%	3,0000	3,0400	2,9600	56.876	171.470,45
19/9/2006	3,0000	0,33%	2,9700	3,0000	2,9700	65.855	196.564,72
18/9/2006	2,9900	0,67%	2,9700	3,0600	2,9500	67.505	203.098,91
15/9/2006	2,9700	0,68%	3,0000	3,0200	2,9500	36.283	108.074,21
14/9/2006	2,9500	1,72%	2,9000	3,0800	2,9000	621.538	1.831.103,32
13/9/2006	2,9000	-1,69%	2,9500	3,0000	2,9000	117.274	345.231,27
12/9/2006	2,9500	-0,67%	2,9700	3,0000	2,9400	81.357	241.517,94
11/9/2006	2,9700	-2,30%	2,9700	3,0400	2,9700	128.320	383.723,06
08/9/2006	3,0400	2,01%	2,9800	3,0600	2,9800	82.072	247.807,42
07/9/2006	2,9800	-1,97%	3,0000	3,0200	2,9600	170.495	508.481,10
06/9/2006	3,0400	-3,80%	3,1600	3,1800	3,0400	193.279	594.914,06
05/9/2006	3,1600	0,00%	3,1400	3,2000	3,1200	142.264	449.759,98
04/9/2006	3,1600	-0,63%	3,1800	3,2400	3,1600	351.223	1.119.224,72
01/9/2006	3,1800	0,63%	3,1600	3,2600	3,1000	192.543	610.118,18
31/8/2006	3,1600	2,60%	3,0600	3,1600	3,0400	113.747	354.626,74
30/8/2006	3,0800	-1,28%	3,0800	3,1200	3,0200	190.962	583.841,92
29/8/2006	3,1200	1,30%	3,1200	3,1600	3,1000	91.466	287.703,96
28/8/2006	3,0800	-1,91%	3,1400	3,1400	3,0600	129.815	401.432,00
25/8/2006	3,1400	-3,09%	3,2400	3,2600	3,1000	172.248	544.090,90
24/8/2006	3,2400	0,00%	3,2000	3,2800	3,2000	63.348	205.802,26
23/8/2006	3,2400	-0,61%	3,2400	3,2800	3,2200	90.729	295.680,16
22/8/2006	3,2600	-2,98%	3,3800	3,3800	3,2400	90.723	299.737,24
21/8/2006	3,3600	5,00%	3,2000	3,3800	3,1800	228.997	753.719,52
18/8/2006	3,2000	-1,23%	3,2400	3,2600	3,2000	151.672	488.926,10
17/8/2006	3,2400	-4,14%	3,3600	3,3800	3,2400	99.808	330.818,22
16/8/2006	3,3800	0,60%	3,3200	3,4200	3,3200	76.788	258.306,46
14/8/2006	3,3600	3,07%	3,2800	3,3600	3,2800	69.340	231.290,00
11/8/2006	3,2600	0,00%	3,3000	3,3200	3,2400	77.167	252.859,10
10/8/2006	3,2600	-2,98%	3,2800	3,3400	3,2200	189.568	621.931,30
09/8/2006	3,3600	1,82%	3,3400	3,3800	3,3000	127.440	427.142,60
08/8/2006	3,3000	-1,79%	3,3400	3,5000	3,3000	417.773	1.423.510,78
07/8/2006	3,3600	4,35%	3,2000	3,3800	3,1000	274.036	899.225,12
04/8/2006	3,2200	2,55%	3,1200	3,2400	3,1200	157.814	502.571,08
03/8/2006	3,1400	1,29%	3,1000	3,1600	3,0600	261.051	814.702,68
02/8/2006	3,1000	0,65%	3,0800	3,1200	3,0400	166.851	514.435,32
01/8/2006	3,0800	0,00%	3,0800	3,1600	3,0400	298.178	920.238,96
31/7/2006	3,0800	4,41%	2,9800	3,1200	2,9800	212.451	650.724,02
28/7/2006	2,9500	3,87%	2,8600	2,9500	2,8600	210.293	612.132,13
27/7/2006	2,8400	3,27%	2,7400	2,8400	2,7400	131.369	369.543,20
26/7/2006	2,7500	1,10%	2,7500	2,7500	2,7200	35.749	97.930,18
25/7/2006	2,7200	1,49%	2,6800	2,7600	2,6800	92.514	253.221,20
24/7/2006	2,6800	1,13%	2,6500	2,7000	2,6500	60.016	159.872,56
21/7/2006	2,6500	-2,21%	2,6800	2,7000	2,6500	33.702	89.651,95
20/7/2006	2,7100	3,44%	2,6700	2,7200	2,6600	118.061	317.483,03
19/7/2006	2,6200	1,16%	2,5900	2,6500	2,5900	46.975	123.798,63
18/7/2006	2,5900	0,39%	2,5800	2,6200	2,5800	142.907	370.894,12
17/7/2006	2,5800	-6,52%	2,6800	2,6800	2,5700	231.783	607.678,39
14/7/2006	2,7600	0,36%	2,6800	2,7600	2,6800	142.481	,00
13/7/2006	2,7500	-4,51%	2,7900	2,8400	2,7300	229.667	,00
12/7/2006	2,8800	2,13%	2,8700	2,8800	2,8300	67.610	,00
11/7/2006	2,8200	-1,40%	2,8600	2,9300	2,8100	137.092	,00
10/7/2006	2,8600	-0,35%	2,8500	2,8600	2,8100	42.830	,00
07/7/2006	2,8700	1,77%	2,8000	2,9400	2,7900	210.568	,00
06/7/2006	2,8200	0,36%	2,8300	2,8600	2,7800	159.262	,00
05/7/2006	2,8100	-3,10%	2,9000	2,9000	2,7700	108.443	,00
04/7/2006	2,9000	-1,36%	2,9400	2,9500	2,8600	119.365	,00
03/7/2006	2,9400	0,00%	2,9500	2,9800	2,9100	82.729	243.855,20
30/6/2006	2,9400	2,80%	2,9900	2,9900	2,9400	166.414	,00
29/6/2006	2,8600	0,70%	2,8400	2,9300	2,8400	113.022	,00
28/6/2006	2,8400	-1,39%	2,8600	2,9200	2,7900	100.159	,00
27/6/2006	2,8800	-4,00%	2,9000	2,9300	2,8400	321.115	,00
26/6/2006	3,0000	0,33%	2,9900	3,0600	2,9500	147.074	,00
23/6/2006	2,9900	-2,92%	3,0600	3,1400	2,9700	236.624	,00
22/6/2006	3,0800	0,65%	3,1400	3,2000	3,0000	195.173	,00
21/6/2006	3,0600	2,68%	2,9400	3,1000	2,9400	321.589	,00
20/6/2006	2,9800	2,41%	2,9100	2,9900	2,8600	192.906	,00
19/6/2006	2,9100	4,30%	2,8000	2,9400	2,8000	252.845	,00
16/6/2006	2,7900	-1,41%	2,9000	2,9500	2,7000	264.153	,00
15/6/2006	2,8300	8,85%	2,7000	2,8300	2,6900	363.780	,00
14/6/2006	2,6000	0,39%	2,6500	2,6500	2,5200	371.206	,00
13/6/2006	2,5900	-7,50%	2,6700	2,6800	2,5500	362.899	,00
09/6/2006	2,8000	3,70%	2,7700	2,8400	2,7600	254.574	,00
08/6/2006	2,7000	-1,82%	2,6100	2,7200	2,5800	400.157	,00
07/6/2006	2,7500	-1,79%	2,8000	2,8500	2,6700	692.618	,00
06/6/2006	2,8000	-7,89%	2,9400	2,9500	2,7500	1.120.532	,00
05/6/2006	3,0400	-3,80%	3,1200	3,1400	3,0000	323.081	,00
02/6/2006	3,1600	0,00%	3,2400	3,3000	3,0000	713.380	,00
01/6/2006	3,1600	-8,67%	3,4000	3,4600	3,1600	371.394	,00
31/5/2006	3,4600	-1,70%	3,4400	3,6000	3,4000	371.824	,00
30/5/2006	3,5200	-4,35%	3,6800	3,6800	3,5200	249.000	,00
29/5/2006	3,6800	4,55%	3,5800	3,7200	3,5600	372.804	,00
26/5/2006	3,5200	2,33%	3,5400	3,5600	3,4600	346.473	,00
25/5/2006	3,4400	0,00%	3,4400	3,5800	3,4000	222.204	,00
24/5/2006	3,4400	-6,52%	3,6800	3,7200	3,4200	470.473	,00
23/5/2006	3,6800	4,55%	3,5200	3,6800	3,2200	790.094	,00
22/5/2006	3,5200	-9,74%	3,8200	3,8400	3,5200	954.234	,00
19/5/2006	3,9000	-2,50%	4,0000	4,1200	3,7600	933.946	,00
18/5/2006	4,0000	-4,76%	4,1400	4,2000	3,9000	1.315.983	,00
17/5/2006	4,2000	0,00%	4,2800	4,3800	4,0400	942.355	,00
16/5/2006	4,2000	0,96%	4,1600	4,2600	4,1000	1.597.360	,00
15/5/2006	4,1600	0,00%	4,0600	4,2400	3,9800	1.048.806	,00
12/5/2006	4,1600	3,48%	4,0000	4,1600	3,9800	918.674	,00
11/5/2006	4,0200	5,24%	3,8200	4,0200	3,7800	802.676	,00
10/5/2006	3,8200	2,14%	3,7400	3,8200	3,7000	490.142	,00
09/5/2006	3,7400	-2,60%	3,8400	3,8800	3,6600	551.316	,00
08/5/2006	3,8400	5,49%	3,7800	3,8600	3,6400	987.637	,00
05/5/2006	3,6400	-0,55%	3,7000	3,7400	3,6000	395.309	,00
04/5/2006	3,6600	3,98%	3,5200	3,7400	3,5200	1.058.099	,00
03/5/2006	3,5200	-0,56%	3,5800	3,6200	3,4600	565.986	,00
02/5/2006	3,5400	7,27%	3,3000	3,5600	3,3000	903.159	,00
28/4/2006	3,3000	-2,37%	3,3200	3,3800	3,3000	459.439	,00
27/4/2006	3,3800	2,42%	3,2400	3,4800	3,2200	1.857.696	,00
26/4/2006	3,3000	10,00%	3,0200	3,3000	3,0000	2.209.612	,00
25/4/2006	3,0000	5,63%	2,8100	3,0400	2,7700	1.108.894	,00
20/4/2006	2,8400	2,53%	2,7700	2,9000	2,7700	690.317	,00
19/4/2006	2,7700	2,59%	2,7200	2,7800	2,7200	178.057	,00
18/4/2006	2,7000	0,00%	2,7000	2,7200	2,6800	106.582	,00
13/4/2006	2,7000	-1,82%	2,7500	2,7700	2,7000	101.239	,00
12/4/2006	2,7500	-1,43%	2,7900	2,7900	2,7200	111.231	,00
11/4/2006	2,7900	-0,71%	2,8100	2,8300	2,7600	204.054	,00
10/4/2006	2,8100	-0,71%	2,8000	2,8500	2,7500	234.228	,00
07/4/2006	2,8300	-1,05%	2,8300	2,9000	2,8100	276.686	,00
06/4/2006	2,8600	2,51%	2,8000	2,8600	2,8000	505.608	,00
05/4/2006	2,7900	6,90%	2,5600	2,7900	2,5400	409.785	,00
04/4/2006	2,6100	-2,25%	2,6500	2,7000	2,6000	182.900	,00
03/4/2006	2,6700	2,69%	2,6600	2,6900	2,6100	123.540	,00
31/3/2006	2,6000	-1,52%	2,6400	2,6700	2,6000	53.337	,00
30/3/2006	2,6400	2,33%	2,6000	2,6600	2,6000	170.628	,00
29/3/2006	2,5800	0,39%	2,5700	2,6400	2,5400	143.509	,00
28/3/2006	2,5700	-4,81%	2,7000	2,7000	2,5400	312.958	,00
27/3/2006	2,7000	-0,37%	2,7100	2,7800	2,6900	229.744	,00
24/3/2006	2,7100	2,26%	2,6500	2,7700	2,6400	321.599	,00
23/3/2006	2,6500	0,76%	2,6500	2,6800	2,6300	241.638	,00
22/3/2006	2,6300	0,38%	2,6500	2,6800	2,5800	462.908	,00
21/3/2006	2,6200	1,55%	2,5800	2,6800	2,5300	331.304	,00
20/3/2006	2,5800	3,20%	2,5200	2,5900	2,5000	179.183	,00
17/3/2006	2,5000	-0,79%	2,5300	2,6000	2,4700	208.167	,00
16/3/2006	2,5200	4,13%	2,4200	2,5300	2,4200	228.804	,00
15/3/2006	2,4200	2,11%	2,3700	2,4400	2,3700	143.194	,00
14/3/2006	2,3700	-3,66%	2,4300	2,4600	2,3700	167.764	,00
13/3/2006	2,4600	0,41%	2,4500	2,5000	2,4100	204.291	,00
10/3/2006	2,4500	3,38%	2,4000	2,4700	2,3400	325.270	,00
09/3/2006	2,3700	2,16%	2,3600	2,4200	2,3100	580.243	,00
08/3/2006	2,3200	3,57%	2,2200	2,3400	2,1600	654.090	,00
07/3/2006	2,2400	-5,88%	2,3600	2,4000	2,2000	691.870	,00
03/3/2006	2,3800	-1,24%	2,4100	2,4500	2,3500	343.707	,00
02/3/2006	2,4100	-3,21%	2,4900	2,5400	2,4000	679.341	,00
01/3/2006	2,4900	-3,49%	2,6100	2,6300	2,4800	390.035	,00
28/2/2006	2,5800	-0,39%	2,5900	2,6600	2,5700	323.122	,00
27/2/2006	2,5900	-4,78%	2,7400	2,7800	2,5800	434.953	,00
24/2/2006	2,7200	0,74%	2,7000	2,7600	2,6900	252.597	,00
23/2/2006	2,7000	-0,74%	2,7200	2,7900	2,6900	291.050	,00
22/2/2006	2,7200	-1,81%	2,7800	2,8200	2,7200	294.068	,00
21/2/2006	2,7700	2,59%	2,7200	2,8100	2,7000	440.054	,00
20/2/2006	2,7000	0,37%	2,6900	2,7400	2,6800	203.174	,00
17/2/2006	2,6900	0,37%	2,6800	2,7200	2,6600	261.816	,00
16/2/2006	2,6800	-1,11%	2,7100	2,7500	2,6800	289.106	,00
15/2/2006	2,7100	-2,17%	2,8000	2,8500	2,7000	324.103	,00
14/2/2006	2,7700	0,73%	2,7600	2,8800	2,7500	597.199	,00
13/2/2006	2,7500	0,73%	2,7300	2,7900	2,6700	550.608	,00
10/2/2006	2,7300	-2,15%	2,8100	2,8100	2,7300	304.554	,00
09/2/2006	2,7900	-2,11%	2,8800	2,9200	2,7400	517.054	,00
08/2/2006	2,8500	2,52%	2,7800	2,9300	2,7300	620.111	,00
07/2/2006	2,7800	-0,36%	2,8400	2,8400	2,7100	719.838	,00
06/2/2006	2,7900	6,49%	2,7100	2,7900	2,7000	728.604	,00
03/2/2006	2,6200	5,22%	2,5000	2,6900	2,5000	1.046.102	,00
02/2/2006	2,4900	5,06%	2,4100	2,5700	2,4000	777.291	,00
01/2/2006	2,3700	3,49%	2,3300	2,3900	2,2800	372.854	,00
31/1/2006	2,2900	-1,72%	2,3100	2,3900	2,2900	233.541	,00
30/1/2006	2,3300	-0,43%	2,3400	2,3800	2,3100	179.229	,00
27/1/2006	2,3400	-2,09%	2,3900	2,4500	2,3400	273.484	,00
26/1/2006	2,3900	-0,42%	2,4300	2,4700	2,3800	420.265	,00
25/1/2006	2,4000	-2,04%	2,4600	2,5100	2,3800	496.460	,00
24/1/2006	2,4500	6,52%	2,3000	2,4600	2,3000	928.855	,00
23/1/2006	2,3000	2,68%	2,2200	2,3100	2,1700	374.844	,00
20/1/2006	2,2400	0,45%	2,2400	2,3200	2,2200	567.114	,00
19/1/2006	2,2300	3,24%	2,1600	2,2500	2,1600	392.162	,00
18/1/2006	2,1600	-3,14%	2,1700	2,1700	2,1200	421.077	,00
17/1/2006	2,2300	-2,19%	2,2400	2,2600	2,2200	246.115	,00
16/1/2006	2,2800	2,24%	2,2600	2,3000	2,2500	404.537	,00
13/1/2006	2,2300	2,29%	2,1500	2,2400	2,1500	306.331	,00
12/1/2006	2,1800	1,40%	2,1500	2,2100	2,0900	294.920	,00
11/1/2006	2,1500	-1,38%	2,1600	2,2300	2,1200	290.571	,00
10/1/2006	2,1800	-0,91%	2,1800	2,2300	2,1600	276.985	,00
09/1/2006	2,2000	0,00%	2,2300	2,3000	2,1700	592.481	,00
05/1/2006	2,2000	1,85%	2,1600	2,2300	2,1600	560.163	,00
04/1/2006	2,1600	2,86%	2,1400	2,1700	2,1200	351.458	,00
03/1/2006	2,1000	-1,87%	2,1400	2,1900	2,1000	330.717	,00
02/1/2006	2,1400	4,90%	2,0800	2,1600	2,0500	608.386	,00
30/12/2005	2,0400	0,00%	2,0300	2,0400	2,0000	146.116	,00
29/12/2005	2,0400	0,49%	2,0700	2,0900	2,0000	272.034	,00
28/12/2005	2,0300	1,00%	2,0100	2,0900	2,0100	667.499	,00
27/12/2005	2,0100	4,15%	1,9500	2,0300	1,9400	452.850	,00
23/12/2005	1,9300	-0,52%	1,9200	1,9300	1,9100	122.107	,00
22/12/2005	1,9400	0,00%	1,9400	1,9700	1,9300	101.204	,00
21/12/2005	1,9400	1,04%	1,9200	1,9600	1,9200	200.307	,00
20/12/2005	1,9200	0,00%	1,9200	1,9600	1,9100	197.141	,00
19/12/2005	1,9200	2,13%	1,8800	1,9400	1,8800	207.442	,00
16/12/2005	1,8800	1,62%	1,8400	1,9300	1,8300	278.526	,00
15/12/2005	1,8500	2,21%	1,8000	1,8500	1,8000	82.970	,00
14/12/2005	1,8100	0,56%	1,8000	1,8400	1,7900	66.293	,00
13/12/2005	1,8000	-1,64%	1,8100	1,8300	1,7900	73.461	,00
12/12/2005	1,8300	0,55%	1,8000	1,8500	1,8000	117.845	,00
09/12/2005	1,8200	1,68%	1,8000	1,8300	1,8000	58.370	,00
08/12/2005	1,7900	-2,19%	1,8100	1,8200	1,7800	164.762	,00
07/12/2005	1,8300	1,67%	1,8000	1,8300	1,8000	70.435	,00
06/12/2005	1,8000	-2,17%	1,8200	1,8300	1,8000	112.429	,00
05/12/2005	1,8400	-0,54%	1,8500	1,8500	1,8300	22.178	,00
02/12/2005	1,8500	1,65%	1,8300	1,8700	1,8200	42.858	,00
01/12/2005	1,8200	-0,55%	1,8300	1,8500	1,8100	129.625	,00
30/11/2005	1,8300	-0,54%	1,8400	1,8500	1,8200	77.838	,00
29/11/2005	1,8400	-0,54%	1,8600	1,8600	1,8400	52.306	,00
28/11/2005	1,8500	-0,54%	1,8600	1,8800	1,8400	60.302	,00
25/11/2005	1,8600	-2,11%	1,8700	1,9000	1,8600	41.382	,00
24/11/2005	1,9000	1,60%	1,8900	1,9100	1,8600	100.326	,00
23/11/2005	1,8700	-1,58%	1,9000	1,9000	1,8700	55.178	,00
22/11/2005	1,9000	0,00%	1,9000	1,9100	1,8800	53.364	,00
21/11/2005	1,9000	-0,52%	1,9000	1,9100	1,8800	72.579	,00
18/11/2005	1,9100	0,00%	1,9200	1,9400	1,9000	60.676	,00
17/11/2005	1,9100	0,53%	1,9100	1,9300	1,8900	85.854	,00
16/11/2005	1,9000	0,00%	1,8900	1,9100	1,8900	55.788	,00
15/11/2005	1,9000	0,00%	1,9100	1,9100	1,8800	54.924	,00
14/11/2005	1,9000	0,00%	1,9200	1,9200	1,8900	52.617	,00
11/11/2005	1,9000	0,53%	1,8900	1,9300	1,8900	80.842	,00
10/11/2005	1,8900	-1,56%	1,9100	1,9200	1,8800	155.166	,00
09/11/2005	1,9200	0,00%	1,9400	1,9500	1,9100	85.698	,00
08/11/2005	1,9200	-2,04%	1,9600	1,9700	1,9200	85.616	,00
07/11/2005	1,9600	1,55%	1,9400	1,9900	1,9200	425.692	,00
04/11/2005	1,9300	1,05%	1,9300	1,9500	1,9100	166.608	,00
03/11/2005	1,9100	1,06%	1,8600	1,9200	1,8600	122.710	,00
02/11/2005	1,8900	-1,05%	1,8800	1,9200	1,8800	50.957	,00
01/11/2005	1,9100	3,24%	1,8800	1,9300	1,8700	153.971	,00
31/10/2005	1,8500	0,54%	1,8400	1,9000	1,8400	32.344	,00
27/10/2005	1,8400	-1,08%	1,8800	1,8900	1,8400	80.749	,00
26/10/2005	1,8600	-1,06%	1,8800	1,8900	1,8500	21.236	,00
25/10/2005	1,8800	0,00%	1,9100	1,9100	1,8700	33.017	,00
24/10/2005	1,8800	1,62%	1,8500	1,9100	1,8500	102.408	,00
21/10/2005	1,8500	-0,54%	1,8700	1,8900	1,8500	40.914	,00
20/10/2005	1,8600	0,00%	1,8600	1,9100	1,8500	71.200	,00
19/10/2005	1,8600	-2,11%	1,9200	1,9200	1,8400	57.377	,00
18/10/2005	1,9000	3,83%	1,8300	1,9500	1,8300	262.728	,00
17/10/2005	1,8300	-0,54%	1,8400	1,8600	1,8200	58.170	,00
14/10/2005	1,8400	-0,54%	1,8500	1,8600	1,8400	72.937	,00
13/10/2005	1,8500	-0,54%	1,8600	1,8800	1,8500	57.303	,00
12/10/2005	1,8600	0,54%	1,8500	1,8800	1,8400	50.861	,00
11/10/2005	1,8500	-1,07%	1,8600	1,8800	1,8500	126.170	,00
10/10/2005	1,8700	-1,06%	1,8800	1,9000	1,8700	44.072	,00
07/10/2005	1,8900	1,07%	1,8800	1,9200	1,8700	160.232	,00
06/10/2005	1,8700	-1,58%	1,8800	1,9000	1,8600	51.181	,00
05/10/2005	1,9000	-0,52%	1,9000	1,9100	1,8900	99.016	,00
04/10/2005	1,9100	-1,04%	1,9400	1,9400	1,9000	91.260	,00
03/10/2005	1,9300	1,58%	1,9300	1,9400	1,9000	115.792	,00
30/9/2005	1,9000	0,00%	1,9400	1,9500	1,8900	248.276	,00
29/9/2005	1,9000	0,00%	1,9000	1,9200	1,8700	136.454	,00
28/9/2005	1,9000	1,06%	1,8900	1,9200	1,8700	163.130	,00
27/9/2005	1,8800	1,62%	1,8500	1,9000	1,8400	95.814	,00
26/9/2005	1,8500	0,00%	1,8500	1,8800	1,8400	151.364	,00
23/9/2005	1,8500	1,09%	1,8300	1,8700	1,8300	54.710	,00
22/9/2005	1,8300	0,55%	1,8200	1,8400	1,8100	46.980	,00
21/9/2005	1,8200	-1,62%	1,8400	1,8600	1,8200	122.898	,00
20/9/2005	1,8500	-2,12%	1,9000	1,9200	1,8500	54.382	,00
19/9/2005	1,8900	0,00%	1,8800	1,9200	1,8800	53.134	,00
16/9/2005	1,8900	2,16%	1,8400	1,9300	1,8400	174.342	,00
15/9/2005	1,8500	-0,54%	1,8600	1,8700	1,8400	48.410	,00
14/9/2005	1,8600	-0,53%	1,8700	1,9000	1,8500	57.466	,00
13/9/2005	1,8700	0,54%	1,8600	1,8800	1,8500	59.211	,00
12/9/2005	1,8600	0,54%	1,8500	1,8700	1,8400	67.010	,00
09/9/2005	1,8500	-0,54%	1,8600	1,8700	1,8400	61.742	,00
08/9/2005	1,8600	-0,53%	1,9000	1,9000	1,8500	44.630	,00
07/9/2005	1,8700	-0,53%	1,8800	1,9100	1,8700	53.755	,00
06/9/2005	1,8800	-0,53%	1,8900	1,9100	1,8700	50.774	,00
05/9/2005	1,8900	-0,53%	1,9000	1,9300	1,8700	86.078	,00
02/9/2005	1,9000	3,83%	1,8500	1,9000	1,8300	118.186	,00
01/9/2005	1,8300	0,55%	1,8400	1,8500	1,8100	43.584	,00
31/8/2005	1,8200	-0,55%	1,8300	1,8600	1,8100	58.170	,00
30/8/2005	1,8300	1,10%	1,8400	1,8500	1,8100	72.650	,00
29/8/2005	1,8100	-2,16%	1,8200	1,8400	1,8000	120.900	,00
26/8/2005	1,8500	-1,07%	1,8600	1,9100	1,8500	93.964	,00
25/8/2005	1,8700	-1,06%	1,8600	1,9100	1,8500	186.066	,00
24/8/2005	1,8900	-4,06%	1,9700	1,9700	1,8800	119.072	,00
23/8/2005	1,9700	-2,48%	2,0200	2,0200	1,9600	125.706	,00
22/8/2005	2,0200	0,50%	2,0100	2,0500	2,0100	124.979	,00
19/8/2005	2,0100	-0,99%	2,0600	2,0700	2,0000	364.974	,00
18/8/2005	2,0300	7,98%	1,8800	2,0500	1,8700	492.526	,00
17/8/2005	1,8800	-1,05%	1,8800	1,9000	1,8700	60.175	,00
16/8/2005	1,9000	0,00%	1,9300	1,9300	1,9000	30.650	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%