Συνεχης ενημερωση

Μηχανική Α.Ε. (ΜΗΧΠ)

0,0960 €

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	2,6800	4,69%	2,5600	2,7000	2,5600	191.074	507.797,35
23/10/2006	2,5600	1,59%	2,5100	2,5800	2,5100	67.262	172.159,54
20/10/2006	2,5200	-0,40%	2,5500	2,5800	2,4900	76.537	193.982,01
19/10/2006	2,5300	1,20%	2,4800	2,5500	2,4800	46.261	116.952,72
18/10/2006	2,5000	0,40%	2,5000	2,5200	2,4800	39.501	98.743,10
17/10/2006	2,4900	-1,19%	2,4800	2,5200	2,4800	27.424	68.627,72
16/10/2006	2,5200	-0,40%	2,5400	2,5700	2,5000	53.696	135.680,28
13/10/2006	2,5300	-1,94%	2,6000	2,6100	2,5200	55.622	142.584,68
12/10/2006	2,5800	3,20%	2,4900	2,6000	2,4900	136.392	351.199,46
11/10/2006	2,5000	-0,79%	2,5300	2,5700	2,4900	108.665	274.397,89
10/10/2006	2,5200	6,78%	2,3900	2,5200	2,3800	189.551	467.461,71
09/10/2006	2,3600	0,43%	2,3500	2,4100	2,3500	75.000	178.434,87
06/10/2006	2,3500	-1,67%	2,3800	2,4300	2,3500	76.894	184.498,88
05/10/2006	2,3900	3,02%	2,3500	2,3900	2,3500	71.156	168.621,97
04/10/2006	2,3200	0,87%	2,3100	2,3400	2,3100	55.625	129.408,36
03/10/2006	2,3000	1,77%	2,2600	2,3200	2,2500	55.536	126.642,78
02/10/2006	2,2600	-0,44%	2,2700	2,2700	2,2500	36.955	83.656,15
29/9/2006	2,2700	0,00%	2,2700	2,3000	2,2700	22.990	52.527,65
28/9/2006	2,2700	-1,30%	2,2500	2,2900	2,2500	22.382	50.907,99
27/9/2006	2,3000	0,88%	2,2900	2,3100	2,2700	24.660	56.431,60
26/9/2006	2,2800	-0,44%	2,2900	2,3000	2,2700	18.248	41.734,14
25/9/2006	2,2900	0,00%	2,2900	2,3000	2,2700	29.596	67.609,24
22/9/2006	2,2900	-0,43%	2,2900	2,2900	2,2700	16.560	37.775,04
21/9/2006	2,3000	0,44%	2,2800	2,3600	2,2800	29.941	69.278,96
20/9/2006	2,2900	0,88%	2,2700	2,3100	2,2700	21.448	49.233,51
19/9/2006	2,2700	-0,87%	2,2800	2,2900	2,2700	13.081	29.782,27
18/9/2006	2,2900	0,44%	2,2900	2,3200	2,2700	43.166	99.129,72
15/9/2006	2,2800	-0,44%	2,3200	2,3200	2,2600	46.505	105.848,45
14/9/2006	2,2900	1,33%	2,2600	2,3700	2,2600	200.086	461.643,07
13/9/2006	2,2600	0,00%	2,3200	2,3300	2,2600	40.450	92.235,20
12/9/2006	2,2600	-2,16%	2,3100	2,3400	2,2600	83.092	190.545,86
11/9/2006	2,3100	-0,86%	2,3300	2,3400	2,3100	25.783	59.942,22
08/9/2006	2,3300	0,00%	2,3400	2,3800	2,3300	44.004	102.895,21
07/9/2006	2,3300	-1,69%	2,3300	2,3500	2,3200	49.182	114.704,72
06/9/2006	2,3700	-1,25%	2,4000	2,4200	2,3700	37.160	89.165,00
05/9/2006	2,4000	-0,41%	2,4100	2,4300	2,4000	49.874	120.334,04
04/9/2006	2,4100	0,84%	2,4200	2,4400	2,3900	43.812	105.484,07
01/9/2006	2,3900	0,42%	2,4300	2,4300	2,3900	104.726	252.312,91
31/8/2006	2,3800	1,28%	2,3300	2,3900	2,3300	35.218	83.681,57
30/8/2006	2,3500	-1,26%	2,3700	2,3800	2,3400	32.739	77.133,92
29/8/2006	2,3800	0,42%	2,4000	2,4200	2,3700	37.611	90.116,51
28/8/2006	2,3700	-0,84%	2,3800	2,4400	2,3500	30.749	72.767,65
25/8/2006	2,3900	-1,65%	2,4300	2,4600	2,3800	51.244	124.015,02
24/8/2006	2,4300	0,00%	2,4200	2,4800	2,4200	26.378	64.527,94
23/8/2006	2,4300	-0,82%	2,4600	2,4700	2,4300	55.571	135.830,93
22/8/2006	2,4500	-2,00%	2,5000	2,5100	2,4500	63.141	156.174,15
21/8/2006	2,5000	2,88%	2,4300	2,5100	2,4000	78.155	193.497,56
18/8/2006	2,4300	0,83%	2,4400	2,4600	2,4100	14.022	34.032,24
17/8/2006	2,4100	-2,82%	2,4900	2,4900	2,4100	36.818	89.859,46
16/8/2006	2,4800	0,40%	2,5100	2,5100	2,4500	40.235	99.248,25
14/8/2006	2,4700	0,82%	2,4300	2,5100	2,4300	24.420	60.502,10
11/8/2006	2,4500	-0,41%	2,4900	2,5100	2,4500	25.812	63.825,54
10/8/2006	2,4600	-0,81%	2,4200	2,4900	2,4100	25.199	61.934,47
09/8/2006	2,4800	0,00%	2,4800	2,5300	2,4700	55.774	139.093,21
08/8/2006	2,4800	0,40%	2,4800	2,5500	2,4800	104.130	261.609,02
07/8/2006	2,4700	2,92%	2,4200	2,5000	2,3700	100.963	245.715,71
04/8/2006	2,4000	2,13%	2,3500	2,4300	2,3500	50.231	120.255,49
03/8/2006	2,3500	-0,84%	2,3600	2,4300	2,3400	60.409	144.107,40
02/8/2006	2,3700	0,00%	2,3700	2,4000	2,3500	37.552	89.308,67
01/8/2006	2,3700	-0,84%	2,4000	2,4600	2,3700	64.322	155.784,26
31/7/2006	2,3900	3,46%	2,3600	2,3900	2,3200	83.447	198.455,13
28/7/2006	2,3100	1,76%	2,2400	2,3400	2,2300	97.192	222.180,86
27/7/2006	2,2700	2,71%	2,2100	2,2700	2,2100	84.125	188.382,65
26/7/2006	2,2100	0,91%	2,2200	2,2400	2,2000	9.303	20.638,12
25/7/2006	2,1900	1,39%	2,2100	2,2400	2,1600	28.229	62.406,33
24/7/2006	2,1600	0,93%	2,1400	2,1800	2,1400	16.450	35.554,67
21/7/2006	2,1400	-2,73%	2,1900	2,1900	2,1400	18.950	40.811,50
20/7/2006	2,2000	3,29%	2,1900	2,2000	2,1500	36.690	80.123,80
19/7/2006	2,1300	-0,47%	2,1500	2,1700	2,1300	23.735	51.234,40
18/7/2006	2,1400	0,00%	2,1100	2,1700	2,1100	56.410	121.110,00
17/7/2006	2,1400	-4,04%	2,2000	2,2000	2,1200	62.008	133.263,96
14/7/2006	2,2300	0,00%	2,2100	2,2600	2,1900	65.840	,00
13/7/2006	2,2300	-4,29%	2,3000	2,3000	2,2200	54.710	,00
12/7/2006	2,3300	1,75%	2,3300	2,3400	2,2900	51.780	,00
11/7/2006	2,2900	0,00%	2,2800	2,3100	2,2800	20.440	,00
10/7/2006	2,2900	-1,72%	2,3300	2,3500	2,2900	23.994	,00
07/7/2006	2,3300	1,75%	2,3000	2,3600	2,2600	32.350	,00
06/7/2006	2,2900	-0,43%	2,2400	2,3300	2,2400	67.254	,00
05/7/2006	2,3000	-2,54%	2,3500	2,3500	2,2800	47.165	,00
04/7/2006	2,3600	-2,07%	2,4000	2,4200	2,3600	32.121	,00
03/7/2006	2,4100	-1,63%	2,4500	2,4600	2,4100	22.168	53.894,12
30/6/2006	2,4500	2,94%	2,4200	2,4600	2,4200	45.683	,00
29/6/2006	2,3800	0,00%	2,3800	2,4400	2,3700	52.563	,00
28/6/2006	2,3800	-3,64%	2,4500	2,4500	2,3800	115.810	,00
27/6/2006	2,4700	-6,08%	2,5200	2,5300	2,4700	57.035	,00
26/6/2006	2,6300	2,33%	2,5700	2,6300	2,5700	135.655	,00
23/6/2006	2,5700	-1,15%	2,5900	2,6100	2,5600	68.881	,00
22/6/2006	2,6000	2,36%	2,6000	2,6300	2,5600	89.139	,00
21/6/2006	2,5400	1,20%	2,4800	2,6000	2,4800	132.550	,00
20/6/2006	2,5100	0,80%	2,4200	2,5200	2,4200	60.662	,00
19/6/2006	2,4900	5,96%	2,3500	2,4900	2,3500	89.752	,00
16/6/2006	2,3500	-0,42%	2,4500	2,4500	2,3400	136.232	,00
15/6/2006	2,3600	6,79%	2,2700	2,3800	2,2700	120.704	,00
14/6/2006	2,2100	-0,45%	2,2200	2,2800	2,1700	187.883	,00
13/6/2006	2,2200	-5,93%	2,3000	2,3000	2,2200	89.962	,00
09/6/2006	2,3600	4,42%	2,3800	2,3800	2,3300	78.860	,00
08/6/2006	2,2600	-3,42%	2,3000	2,3000	2,2200	136.044	,00
07/6/2006	2,3400	1,74%	2,3500	2,3900	2,2400	169.719	,00
06/6/2006	2,3000	-4,17%	2,4000	2,4000	2,2600	195.139	,00
05/6/2006	2,4000	-1,64%	2,4000	2,4200	2,3500	143.929	,00
02/6/2006	2,4400	-1,61%	2,4800	2,5800	2,4000	214.455	,00
01/6/2006	2,4800	-5,34%	2,6200	2,6400	2,4800	160.544	,00
31/5/2006	2,6200	1,55%	2,5400	2,6500	2,5100	133.659	,00
30/5/2006	2,5800	-5,15%	2,7700	2,7700	2,5800	159.299	,00
29/5/2006	2,7200	5,43%	2,6300	2,7400	2,6300	185.294	,00
26/5/2006	2,5800	4,03%	2,4800	2,6000	2,4800	140.293	,00
25/5/2006	2,4800	0,00%	2,4800	2,5600	2,4700	201.699	,00
24/5/2006	2,4800	-4,98%	2,6400	2,6700	2,4800	190.306	,00
23/5/2006	2,6100	3,57%	2,5200	2,6700	2,3100	543.321	,00
22/5/2006	2,5200	-12,20%	2,8200	2,8200	2,5200	387.724	,00
19/5/2006	2,8700	-0,69%	2,9400	3,0000	2,8000	308.571	,00
18/5/2006	2,8900	-2,36%	3,0000	3,0400	2,8000	567.578	,00
17/5/2006	2,9600	-4,52%	3,2000	3,2400	2,8600	302.641	,00
16/5/2006	3,1000	0,65%	3,1200	3,2200	3,0800	334.143	,00
15/5/2006	3,0800	-2,53%	3,0600	3,2400	3,0000	323.478	,00
12/5/2006	3,1600	-1,86%	3,2200	3,2600	3,1000	419.030	,00
11/5/2006	3,2200	5,23%	3,1200	3,2400	2,9100	371.533	,00
10/5/2006	3,0600	-0,65%	3,0000	3,1400	3,0000	157.200	,00
09/5/2006	3,0800	-1,28%	3,1600	3,2600	3,0000	309.394	,00
08/5/2006	3,1200	8,33%	2,9500	3,1400	2,9400	407.035	,00
05/5/2006	2,8800	-1,03%	2,9400	3,0200	2,8700	372.149	,00
04/5/2006	2,9100	9,40%	2,6900	2,9200	2,6900	618.438	,00
03/5/2006	2,6600	3,91%	2,5500	2,6900	2,5500	441.042	,00
02/5/2006	2,5600	5,79%	2,4200	2,5600	2,4200	445.907	,00
28/4/2006	2,4200	0,00%	2,4200	2,4200	2,3700	217.512	,00
27/4/2006	2,4200	0,00%	2,4000	2,5200	2,3600	568.999	,00
26/4/2006	2,4200	7,08%	2,3000	2,4600	2,3000	525.515	,00
25/4/2006	2,2600	4,15%	2,1100	2,2800	2,1100	292.862	,00
20/4/2006	2,1700	1,88%	2,1200	2,2000	2,1200	121.607	,00
19/4/2006	2,1300	1,43%	2,1300	2,1500	2,1200	32.085	,00
18/4/2006	2,1000	-0,94%	2,1000	2,1300	2,0900	58.713	,00
13/4/2006	2,1200	0,00%	2,1200	2,1400	2,1100	46.937	,00
12/4/2006	2,1200	-0,47%	2,1300	2,1300	2,1000	68.558	,00
11/4/2006	2,1300	-0,93%	2,1500	2,1600	2,1200	60.601	,00
10/4/2006	2,1500	-0,46%	2,1200	2,1800	2,1200	67.899	,00
07/4/2006	2,1600	0,00%	2,1500	2,2000	2,1200	77.799	,00
06/4/2006	2,1600	1,89%	2,1200	2,1900	2,1200	213.207	,00
05/4/2006	2,1200	2,91%	2,0500	2,1400	2,0400	179.625	,00
04/4/2006	2,0600	-0,96%	2,0800	2,1000	2,0200	143.343	,00
03/4/2006	2,0800	0,97%	2,0700	2,0900	2,0600	56.990	,00
31/3/2006	2,0600	0,00%	2,0600	2,0600	2,0400	61.520	,00
30/3/2006	2,0600	0,49%	2,0500	2,0700	2,0400	64.178	,00
29/3/2006	2,0500	1,49%	2,0200	2,0600	2,0200	56.595	,00
28/3/2006	2,0200	-2,88%	2,0700	2,0700	1,9800	180.472	,00
27/3/2006	2,0800	0,00%	2,0900	2,1200	2,0800	147.188	,00
24/3/2006	2,0800	1,46%	2,0700	2,1000	2,0200	285.995	,00
23/3/2006	2,0500	0,49%	2,0600	2,0600	2,0300	88.570	,00
22/3/2006	2,0400	-0,49%	2,0900	2,0900	2,0300	193.481	,00
21/3/2006	2,0500	3,54%	1,9600	2,0900	1,9600	259.942	,00
20/3/2006	1,9800	3,66%	1,9100	1,9800	1,9100	74.041	,00
17/3/2006	1,9100	-1,04%	1,9300	1,9700	1,9100	76.600	,00
16/3/2006	1,9300	1,05%	1,8700	1,9800	1,8700	135.384	,00
15/3/2006	1,9100	1,60%	1,8700	1,9200	1,8700	77.906	,00
14/3/2006	1,8800	-2,08%	1,9100	1,9400	1,8800	69.844	,00
13/3/2006	1,9200	0,52%	1,9200	1,9400	1,9000	95.636	,00
10/3/2006	1,9100	2,69%	1,8900	1,9100	1,8500	95.114	,00
09/3/2006	1,8600	2,20%	1,8700	1,8900	1,8300	144.943	,00
08/3/2006	1,8200	0,55%	1,7800	1,8400	1,7400	231.700	,00
07/3/2006	1,8100	-4,74%	1,8800	1,8900	1,7900	283.480	,00
03/3/2006	1,9000	0,00%	1,8800	1,9300	1,8600	189.982	,00
02/3/2006	1,9000	-2,06%	1,9400	1,9700	1,8900	178.393	,00
01/3/2006	1,9400	-2,51%	1,9900	2,0300	1,9400	177.956	,00
28/2/2006	1,9900	1,53%	1,9500	2,0100	1,9500	85.190	,00
27/2/2006	1,9600	-3,92%	2,0400	2,0600	1,9500	177.356	,00
24/2/2006	2,0400	-0,49%	2,0500	2,0700	2,0200	63.568	,00
23/2/2006	2,0500	0,00%	2,0300	2,0700	2,0300	71.054	,00
22/2/2006	2,0500	-0,97%	2,0700	2,1000	2,0500	195.895	,00
21/2/2006	2,0700	1,47%	2,0600	2,1000	2,0500	149.007	,00
20/2/2006	2,0400	0,99%	2,0300	2,0500	2,0300	78.150	,00
17/2/2006	2,0200	1,51%	2,0000	2,0300	1,9700	95.663	,00
16/2/2006	1,9900	1,02%	1,9600	2,0200	1,9600	178.010	,00
15/2/2006	1,9700	-1,50%	2,0400	2,0500	1,9600	211.990	,00
14/2/2006	2,0000	0,00%	1,9900	2,0700	1,9900	290.739	,00
13/2/2006	2,0000	-0,99%	2,0200	2,0300	1,9800	190.881	,00
10/2/2006	2,0200	-1,46%	2,0500	2,0600	2,0000	180.910	,00
09/2/2006	2,0500	-0,49%	2,0900	2,1200	2,0200	274.478	,00
08/2/2006	2,0600	1,98%	2,0000	2,1200	2,0000	309.829	,00
07/2/2006	2,0200	-2,88%	2,1300	2,1300	2,0000	242.553	,00
06/2/2006	2,0800	6,12%	1,9800	2,0800	1,9800	249.062	,00
03/2/2006	1,9600	3,70%	1,8900	2,0100	1,8900	416.138	,00
02/2/2006	1,8900	4,42%	1,8100	1,9300	1,8100	374.300	,00
01/2/2006	1,8100	2,84%	1,7500	1,8100	1,7500	175.303	,00
31/1/2006	1,7600	1,15%	1,7700	1,8100	1,7600	76.710	,00
30/1/2006	1,7400	-1,69%	1,7700	1,7900	1,7400	75.015	,00
27/1/2006	1,7700	-2,21%	1,8400	1,8500	1,7700	111.458	,00
26/1/2006	1,8100	-1,09%	1,8300	1,8700	1,8000	145.581	,00
25/1/2006	1,8300	-0,54%	1,8900	1,9100	1,8200	168.821	,00
24/1/2006	1,8400	3,37%	1,7700	1,8700	1,7700	246.322	,00
23/1/2006	1,7800	0,56%	1,7300	1,7900	1,7000	164.547	,00
20/1/2006	1,7700	0,00%	1,7700	1,8400	1,7500	161.302	,00
19/1/2006	1,7700	2,91%	1,7200	1,7900	1,7200	103.213	,00
18/1/2006	1,7200	-3,91%	1,7000	1,7400	1,7000	152.840	,00
17/1/2006	1,7900	-2,72%	1,8200	1,8400	1,7900	176.966	,00
16/1/2006	1,8400	1,10%	1,8200	1,8700	1,8200	155.252	,00
13/1/2006	1,8200	2,82%	1,7500	1,8300	1,7400	167.364	,00
12/1/2006	1,7700	1,14%	1,7500	1,7800	1,7400	91.401	,00
11/1/2006	1,7500	-1,13%	1,7700	1,8100	1,7500	172.527	,00
10/1/2006	1,7700	0,00%	1,7500	1,7900	1,7200	118.725	,00
09/1/2006	1,7700	0,00%	1,8000	1,8500	1,7600	311.287	,00
05/1/2006	1,7700	3,51%	1,7200	1,7800	1,7100	267.500	,00
04/1/2006	1,7100	1,79%	1,6800	1,7300	1,6800	222.981	,00
03/1/2006	1,6800	0,60%	1,6700	1,7000	1,6700	181.456	,00
02/1/2006	1,6700	4,38%	1,5900	1,6800	1,5900	197.671	,00
30/12/2005	1,6000	1,91%	1,6000	1,6000	1,5700	56.440	,00
29/12/2005	1,5700	-1,88%	1,6200	1,6400	1,5700	137.589	,00
28/12/2005	1,6000	1,27%	1,5800	1,6400	1,5800	273.745	,00
27/12/2005	1,5800	3,95%	1,5200	1,5900	1,5200	141.857	,00
23/12/2005	1,5200	-1,30%	1,5400	1,5400	1,5100	118.407	,00
22/12/2005	1,5400	-1,91%	1,5800	1,5900	1,5400	114.308	,00
21/12/2005	1,5700	1,95%	1,5500	1,5700	1,5300	126.726	,00
20/12/2005	1,5400	1,32%	1,5200	1,5600	1,5200	169.156	,00
19/12/2005	1,5200	2,01%	1,4900	1,5300	1,4800	155.423	,00
16/12/2005	1,4900	-0,67%	1,5000	1,5400	1,4900	231.393	,00
15/12/2005	1,5000	1,35%	1,4800	1,5000	1,4700	106.203	,00
14/12/2005	1,4800	1,37%	1,4700	1,5000	1,4500	87.483	,00
13/12/2005	1,4600	-1,35%	1,4700	1,4900	1,4600	61.405	,00
12/12/2005	1,4800	1,37%	1,4600	1,5000	1,4600	182.502	,00
09/12/2005	1,4600	0,69%	1,4500	1,4800	1,4400	131.708	,00
08/12/2005	1,4500	0,69%	1,4300	1,4500	1,4000	847.419	,00
07/12/2005	1,4400	0,00%	1,4300	1,4600	1,4300	227.222	,00
06/12/2005	1,4400	-2,04%	1,4500	1,4700	1,4400	167.655	,00
05/12/2005	1,4700	-2,00%	1,5000	1,5000	1,4500	196.052	,00
02/12/2005	1,5000	0,00%	1,5000	1,5200	1,4900	80.060	,00
01/12/2005	1,5000	-1,32%	1,4900	1,5200	1,4900	83.800	,00
30/11/2005	1,5200	0,66%	1,5000	1,5300	1,4900	54.030	,00
29/11/2005	1,5100	-0,66%	1,5100	1,5300	1,5000	79.282	,00
28/11/2005	1,5200	-0,65%	1,5300	1,5400	1,5100	116.400	,00
25/11/2005	1,5300	-0,65%	1,5300	1,5500	1,5200	81.316	,00
24/11/2005	1,5400	-1,28%	1,5700	1,5800	1,5300	135.620	,00
23/11/2005	1,5600	0,00%	1,5700	1,5700	1,5400	51.512	,00
22/11/2005	1,5600	-0,64%	1,5900	1,5900	1,5600	98.322	,00
21/11/2005	1,5700	-1,88%	1,5900	1,6000	1,5700	105.205	,00
18/11/2005	1,6000	0,00%	1,6000	1,6400	1,5900	111.172	,00
17/11/2005	1,6000	0,00%	1,6000	1,6300	1,5900	71.678	,00
16/11/2005	1,6000	0,00%	1,6100	1,6200	1,5900	60.946	,00
15/11/2005	1,6000	-1,84%	1,6300	1,6400	1,6000	146.422	,00
14/11/2005	1,6300	0,62%	1,6300	1,6500	1,6100	67.857	,00
11/11/2005	1,6200	0,62%	1,6400	1,6400	1,6100	75.528	,00
10/11/2005	1,6100	-1,23%	1,6300	1,6500	1,6100	51.814	,00
09/11/2005	1,6300	-0,61%	1,6500	1,6500	1,6300	75.968	,00
08/11/2005	1,6400	-0,61%	1,6500	1,6800	1,6400	59.016	,00
07/11/2005	1,6500	-0,60%	1,6600	1,6900	1,6500	112.054	,00
04/11/2005	1,6600	0,00%	1,6400	1,6900	1,6400	267.462	,00
03/11/2005	1,6600	1,22%	1,6700	1,6700	1,6300	37.078	,00
02/11/2005	1,6400	0,00%	1,6300	1,6700	1,6300	38.430	,00
01/11/2005	1,6400	0,61%	1,6300	1,6700	1,6300	58.182	,00
31/10/2005	1,6300	0,00%	1,6500	1,6500	1,6300	33.720	,00
27/10/2005	1,6300	1,24%	1,6100	1,6500	1,5800	44.638	,00
26/10/2005	1,6100	-0,62%	1,6300	1,6400	1,6000	51.506	,00
25/10/2005	1,6200	-1,22%	1,6400	1,6700	1,6200	50.924	,00
24/10/2005	1,6400	-0,61%	1,6400	1,6800	1,6200	93.750	,00
21/10/2005	1,6500	1,85%	1,6200	1,6700	1,6000	100.070	,00
20/10/2005	1,6200	3,85%	1,5900	1,6600	1,5800	357.504	,00
19/10/2005	1,5600	-0,64%	1,5600	1,5700	1,5300	63.644	,00
18/10/2005	1,5700	3,29%	1,5200	1,6000	1,5200	212.613	,00
17/10/2005	1,5200	1,33%	1,5300	1,5300	1,5100	43.144	,00
14/10/2005	1,5000	0,00%	1,5000	1,5200	1,4900	53.182	,00
13/10/2005	1,5000	-0,66%	1,5200	1,5200	1,5000	49.696	,00
12/10/2005	1,5100	-1,95%	1,5200	1,5400	1,5100	59.936	,00
11/10/2005	1,5400	2,67%	1,5200	1,5400	1,4900	129.348	,00
10/10/2005	1,5000	-5,06%	1,5800	1,5800	1,5000	216.530	,00
07/10/2005	1,5800	7,48%	1,4800	1,6100	1,4700	937.080	,00
06/10/2005	1,4700	-2,00%	1,4900	1,4900	1,4700	20.060	,00
05/10/2005	1,5000	1,35%	1,4700	1,5000	1,4600	51.610	,00
04/10/2005	1,4800	-0,67%	1,4900	1,5000	1,4800	35.200	,00
03/10/2005	1,4900	0,68%	1,4800	1,5100	1,4800	74.100	,00
30/9/2005	1,4800	0,00%	1,4900	1,5100	1,4800	56.190	,00
29/9/2005	1,4800	0,68%	1,4700	1,4900	1,4600	68.200	,00
28/9/2005	1,4700	0,68%	1,4600	1,4800	1,4400	88.440	,00
27/9/2005	1,4600	0,00%	1,4600	1,4700	1,4500	15.921	,00
26/9/2005	1,4600	1,39%	1,4400	1,4600	1,4400	23.249	,00
23/9/2005	1,4400	0,00%	1,4400	1,4600	1,4400	10.218	,00
22/9/2005	1,4400	0,00%	1,4300	1,4500	1,4200	21.490	,00
21/9/2005	1,4400	-1,37%	1,4500	1,4500	1,4400	21.169	,00
20/9/2005	1,4600	-0,68%	1,4700	1,4800	1,4500	28.680	,00
19/9/2005	1,4700	0,00%	1,4600	1,4800	1,4500	8.968	,00
16/9/2005	1,4700	0,68%	1,4600	1,4900	1,4600	30.820	,00
15/9/2005	1,4600	1,39%	1,4500	1,4700	1,4400	23.602	,00
14/9/2005	1,4400	-0,69%	1,4500	1,4600	1,4400	11.250	,00
13/9/2005	1,4500	-1,36%	1,4500	1,4800	1,4400	25.566	,00
12/9/2005	1,4700	0,68%	1,4800	1,4800	1,4500	5.150	,00
09/9/2005	1,4600	0,69%	1,4500	1,4700	1,4500	34.642	,00
08/9/2005	1,4500	-1,36%	1,4600	1,4800	1,4500	13.912	,00
07/9/2005	1,4700	0,00%	1,4700	1,5100	1,4700	31.192	,00
06/9/2005	1,4700	-0,68%	1,4700	1,4800	1,4700	10.050	,00
05/9/2005	1,4800	-0,67%	1,4800	1,4900	1,4800	20.754	,00
02/9/2005	1,4900	2,05%	1,4500	1,4900	1,4500	27.742	,00
01/9/2005	1,4600	0,69%	1,4600	1,4700	1,4400	17.966	,00
31/8/2005	1,4500	0,00%	1,4400	1,4700	1,4400	30.460	,00
30/8/2005	1,4500	0,69%	1,4400	1,4700	1,4400	13.892	,00
29/8/2005	1,4400	-1,37%	1,4800	1,4800	1,4400	21.334	,00
26/8/2005	1,4600	0,69%	1,4500	1,4900	1,4500	17.918	,00
25/8/2005	1,4500	-1,36%	1,4600	1,4900	1,4500	46.280	,00
24/8/2005	1,4700	-2,00%	1,5100	1,5100	1,4600	21.686	,00
23/8/2005	1,5000	-0,66%	1,5100	1,5300	1,4900	58.930	,00
22/8/2005	1,5100	-0,66%	1,5000	1,5400	1,5000	35.340	,00
19/8/2005	1,5200	-1,30%	1,5400	1,5900	1,5100	130.577	,00
18/8/2005	1,5400	4,76%	1,4900	1,5700	1,4700	185.274	,00
17/8/2005	1,4700	-0,68%	1,4800	1,4900	1,4600	24.616	,00
16/8/2005	1,4800	0,00%	1,4700	1,5000	1,4700	7.540	,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.%