Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

26,8200 €

-0,1200 (-0,45%)

Άνοιγμα 26,9400
Υψηλό 27,0000
Χαμηλό 26,5000

Όγκος 38.044
Τζίρος 1.017.977 €
Πράξεις 360

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/6/2006	4,3900	2,09%	4,5100	4,5100	4,3700	215.073	945.761,96
14/6/2006	4,3000	0,23%	4,3100	4,3400	4,2900	938.631	4.040.797,52
13/6/2006	4,2900	-1,15%	4,3100	4,3800	4,2600	440.825	1.898.118,16
09/6/2006	4,3400	0,00%	4,3700	4,5800	4,3400	134.255	592.153,36
08/6/2006	4,3400	-0,69%	4,3000	4,3800	4,3000	124.369	539.179,58
07/6/2006	4,3700	3,07%	4,3300	4,5600	4,2700	479.677	2.087.108,60
06/6/2006	4,2400	1,92%	4,1500	4,3300	4,0800	272.439	1.157.108,84
05/6/2006	4,1600	-1,19%	4,2200	4,2500	4,1600	39.609	166.489,56
02/6/2006	4,2100	-0,71%	4,2400	4,3000	4,2000	83.604	354.202,52
01/6/2006	4,2400	-4,29%	4,4300	4,4300	4,2400	206.251	885.643,90
31/5/2006	4,4300	-2,64%	4,4500	4,5600	4,3900	168.498	754.987,80
30/5/2006	4,5500	-3,40%	4,6900	4,6900	4,5100	242.623	1.113.476,34
29/5/2006	4,7100	1,51%	4,6500	4,7100	4,5900	81.834	381.654,06
26/5/2006	4,6400	3,57%	4,5000	4,6900	4,5000	80.874	371.492,02
25/5/2006	4,4800	1,82%	4,4300	4,5200	4,4300	225.696	1.009.453,78
24/5/2006	4,4000	-1,35%	4,8200	4,8200	4,3000	136.892	607.431,46
23/5/2006	4,4600	5,44%	4,2300	4,4800	4,0100	554.964	2.310.073,96
22/5/2006	4,2300	-7,03%	4,4500	4,5100	4,1000	362.537	1.579.489,54
19/5/2006	4,5500	-2,36%	4,6800	4,7300	4,5300	196.552	897.419,06
18/5/2006	4,6600	-4,51%	4,6900	4,7300	4,5400	310.358	1.458.043,56
17/5/2006	4,8800	-2,59%	5,0100	5,0600	4,8400	275.032	1.366.606,68
16/5/2006	5,0100	-0,20%	5,0300	5,0300	4,9500	487.531	2.443.517,30
15/5/2006	5,0200	0,00%	4,9400	5,0500	4,6700	226.398	1.133.639,72
12/5/2006	5,0200	-1,95%	5,1200	5,1200	5,0100	75.260	382.041,14
11/5/2006	5,1200	0,79%	5,1000	5,1300	5,0800	124.397	635.316,68
10/5/2006	5,0800	4,31%	4,8700	5,0900	4,8700	252.955	1.271.084,10
09/5/2006	4,8700	1,46%	4,8000	4,8700	4,8000	397.729	1.914.209,60
08/5/2006	4,8000	0,00%	4,8300	4,8700	4,8000	99.932	480.805,40
05/5/2006	4,8000	-1,64%	4,8800	4,9000	4,7900	53.579	258.955,82
04/5/2006	4,8800	0,00%	4,9100	4,9100	4,8700	78.800	384.165,28
03/5/2006	4,8800	4,50%	4,7500	5,0100	4,7500	50.608	246.057,06
02/5/2006	4,6700	0,86%	4,6300	4,7200	4,5600	124.670	578.555,76
28/4/2006	4,6300	-0,22%	4,6400	4,6400	4,5700	152.342	700.099,16
27/4/2006	4,6400	-0,64%	4,6700	4,7100	4,6300	290.570	1.356.087,08
26/4/2006	4,6700	0,86%	4,6300	4,6900	4,4800	101.814	469.064,48
25/4/2006	4,6300	-2,53%	4,7500	4,7500	4,5800	230.695	1.066.369,20
20/4/2006	4,7500	-1,25%	4,8000	4,8000	4,6900	65.468	310.932,18
19/4/2006	4,8100	-0,62%	4,8700	4,8700	4,8000	32.821	158.511,22
18/4/2006	4,8400	0,83%	4,7200	4,8800	4,7200	99.171	485.253,72
13/4/2006	4,8000	-0,83%	4,8400	4,8800	4,8000	129.906	626.135,00
12/4/2006	4,8400	-2,02%	4,9400	4,9400	4,8400	458.396	2.222.618,08
11/4/2006	4,9400	0,00%	4,9400	4,9400	4,9000	63.135	312.116,50
10/4/2006	4,9400	0,20%	4,9300	4,9600	4,8800	104.459	516.194,42
07/4/2006	4,9300	-1,00%	4,9800	5,0000	4,9300	157.076	777.139,74
06/4/2006	4,9800	0,81%	4,9700	5,0100	4,9300	505.356	2.508.741,70
05/4/2006	4,9400	-0,60%	5,0100	5,0100	4,9400	153.499	759.290,64
04/4/2006	4,9700	-0,20%	5,0100	5,1200	4,9400	163.923	815.381,58
03/4/2006	4,9800	1,43%	4,9100	5,0000	4,8800	144.195	718.132,84
31/3/2006	4,9100	-0,41%	4,9800	4,9800	4,8800	55.684	273.211,12
30/3/2006	4,9300	0,20%	4,9100	4,9800	4,8800	14.012	69.092,38
29/3/2006	4,9200	1,23%	4,9600	4,9900	4,9100	99.485	491.389,88
28/3/2006	4,8600	-1,62%	5,0100	5,0100	4,8500	331.658	1.628.073,04
27/3/2006	4,9400	2,92%	4,8000	5,0000	4,8000	301.258	1.496.421,20
24/3/2006	4,8000	0,00%	4,7600	4,8300	4,7400	189.219	903.089,92
23/3/2006	4,8000	5,49%	4,5100	4,8400	4,5100	267.575	1.266.166,22
22/3/2006	4,5500	-0,22%	4,5500	4,5800	4,5500	14.474	65.908,40
21/3/2006	4,5600	-2,15%	4,6600	4,6600	4,5400	46.926	213.992,96
20/3/2006	4,6600	1,75%	4,4500	4,6800	4,4500	52.383	243.749,12
17/3/2006	4,5800	-0,87%	4,6200	4,6700	4,5700	62.011	287.173,36
16/3/2006	4,6200	2,21%	4,5100	4,6300	4,5100	45.813	208.528,94
15/3/2006	4,5200	-3,00%	4,6300	4,6500	4,5200	114.758	525.893,54
14/3/2006	4,6600	3,33%	4,4800	4,6600	4,4800	408.665	1.875.233,92
13/3/2006	4,5100	1,35%	4,4800	4,5800	4,4100	131.953	592.038,88
10/3/2006	4,4500	-1,11%	4,4500	4,5500	4,3700	221.169	986.205,46
09/3/2006	4,5000	0,22%	4,5000	4,5000	4,4800	424.395	1.903.252,46
08/3/2006	4,4900	-1,75%	4,5700	4,6100	4,4800	1.489.529	6.749.162,82
07/3/2006	4,5700	-1,08%	4,6200	4,6500	4,5600	969.989	4.431.629,10
03/3/2006	4,6200	-1,07%	4,6700	4,6900	4,6200	382.970	1.781.452,38
02/3/2006	4,6700	-0,21%	4,6800	4,7300	4,6100	401.474	1.881.388,40
01/3/2006	4,6800	1,74%	4,6600	4,7100	4,6300	222.861	1.041.208,70
28/2/2006	4,6000	2,00%	4,5100	4,7300	4,5000	6.540.161	30.631.169,42
27/2/2006	4,5100	4,40%	4,3200	4,5100	4,3200	377.527	1.670.188,36
24/2/2006	4,3200	0,47%	4,2700	4,3700	4,2600	207.757	892.713,94
23/2/2006	4,3000	2,14%	4,2500	4,3600	4,2500	515.943	2.227.310,14
22/2/2006	4,2100	2,43%	4,0800	4,2600	4,0800	675.309	2.850.222,08
21/2/2006	4,1100	1,73%	4,0400	4,1200	4,0200	167.359	681.738,52
20/2/2006	4,0400	1,76%	3,9700	4,0500	3,9700	140.893	565.144,50
17/2/2006	3,9700	3,39%	3,8400	3,9800	3,8300	506.242	1.989.822,20
16/2/2006	3,8400	0,00%	3,8500	3,8500	3,7900	86.621	330.934,96
15/2/2006	3,8400	-1,54%	3,8500	3,8700	3,7800	171.612	657.472,14
14/2/2006	3,9000	4,28%	3,7400	3,9000	3,7000	97.429	363.687,82
13/2/2006	3,7400	-0,80%	3,7300	3,7700	3,7000	76.888	286.649,18
10/2/2006	3,7700	0,00%	3,7900	3,7900	3,7300	108.204	406.863,96
09/2/2006	3,7700	-1,82%	3,8200	3,8500	3,7700	184.879	707.282,44
08/2/2006	3,8400	-1,79%	3,9100	3,9100	3,8000	154.797	595.506,90
07/2/2006	3,9100	0,26%	3,9000	3,9400	3,8700	197.535	770.164,02
06/2/2006	3,9000	-1,02%	3,9300	3,9400	3,8900	41.196	161.042,06
03/2/2006	3,9400	-0,25%	3,8900	3,9400	3,8700	456.553	1.784.247,28
02/2/2006	3,9500	1,02%	3,8500	3,9600	3,8500	613.464	2.400.492,80
01/2/2006	3,9100	5,96%	3,7200	3,9200	3,7200	1.688.290	6.312.524,54
31/1/2006	3,6900	-0,81%	3,7200	3,7300	3,6700	137.433	508.092,04
30/1/2006	3,7200	0,00%	3,7200	3,7200	3,6900	59.833	222.001,34
27/1/2006	3,7200	0,00%	3,7400	3,7700	3,6800	237.054	881.613,72
26/1/2006	3,7200	-1,33%	3,8000	3,8000	3,7000	94.950	355.020,00
25/1/2006	3,7700	0,00%	3,7700	3,8500	3,7700	499.443	1.908.172,48
24/1/2006	3,7700	2,45%	3,6800	3,7800	3,6800	155.342	579.308,98
23/1/2006	3,6800	-2,90%	3,7200	3,7500	3,6600	101.313	374.719,74
20/1/2006	3,7900	2,71%	3,7200	3,7900	3,6500	329.679	1.229.468,24
19/1/2006	3,6900	1,37%	3,6400	3,7000	3,6400	5.792.771	21.100.116,84
18/1/2006	3,6400	-0,82%	3,6400	3,6600	3,6200	61.695	224.387,00
17/1/2006	3,6700	0,55%	3,6500	3,6800	3,6000	113.773	414.374,28
16/1/2006	3,6500	0,27%	3,5900	3,6600	3,5900	82.337	298.936,72
13/1/2006	3,6400	-0,27%	3,6200	3,6400	3,6100	130.565	473.295,88
12/1/2006	3,6500	-0,27%	3,6200	3,6800	3,6200	306.971	1.120.107,20
11/1/2006	3,6600	0,00%	3,6600	3,6800	3,6300	821.466	3.001.559,94
10/1/2006	3,6600	0,83%	3,6300	3,6800	3,5900	743.159	2.687.482,48
09/1/2006	3,6300	0,83%	3,6200	3,6800	3,6000	771.350	2.816.630,14
05/1/2006	3,6000	3,15%	3,5100	3,6200	3,4900	922.691	3.283.580,08
04/1/2006	3,4900	5,76%	3,3200	3,4900	3,3100	946.702	3.231.680,88
03/1/2006	3,3000	0,61%	3,2800	3,3100	3,2700	345.152	1.137.686,06
02/1/2006	3,2800	-0,30%	3,2800	3,2800	3,2600	87.309	286.480,84
30/12/2005	3,2900	-0,60%	3,3100	3,3100	3,2700	121.537	399.774,18
29/12/2005	3,3100	0,91%	3,2800	3,3200	3,2500	185.676	612.121,64
28/12/2005	3,2800	-0,91%	3,3100	3,3100	3,2700	41.986	138.054,32
27/12/2005	3,3100	0,61%	3,3200	3,3700	3,2400	260.500	862.818,74
23/12/2005	3,2900	-1,50%	3,3600	3,3600	3,2700	45.798	151.428,40
22/12/2005	3,3400	-1,18%	3,3500	3,3600	3,2700	156.675	519.017,42
21/12/2005	3,3800	0,00%	3,4200	3,4200	3,3500	57.328	194.555,28
20/12/2005	3,3800	-2,03%	3,4400	3,4400	3,3800	74.263	252.141,14
19/12/2005	3,4500	-0,86%	3,4700	3,4900	3,4400	193.353	669.640,76
16/12/2005	3,4800	0,29%	3,4800	3,5000	3,4600	403.841	1.403.237,80
15/12/2005	3,4700	1,76%	3,4100	3,4700	3,4100	434.650	1.488.727,30
14/12/2005	3,4100	-0,58%	3,4200	3,4300	3,4100	14.004	47.786,26
13/12/2005	3,4300	0,29%	3,4100	3,4600	3,4100	517.278	1.778.718,08
12/12/2005	3,4200	1,79%	3,3600	3,4200	3,3600	85.061	287.810,74
09/12/2005	3,3600	0,60%	3,3400	3,3800	3,3400	180.076	603.540,88
08/12/2005	3,3400	-2,34%	3,3400	3,3700	3,3100	121.213	404.511,18
07/12/2005	3,4200	0,29%	3,4200	3,4400	3,4000	234.332	802.313,36
06/12/2005	3,4100	0,29%	3,4200	3,4200	3,3800	73.749	250.714,96
05/12/2005	3,4000	1,49%	3,3800	3,4600	3,3800	168.759	576.636,18
02/12/2005	3,3500	0,90%	3,3200	3,3600	3,3200	386.193	1.284.769,92
01/12/2005	3,3200	1,53%	3,2600	3,3600	3,2600	299.776	997.394,54
30/11/2005	3,2700	-2,10%	3,2900	3,3000	3,2300	61.324	200.399,62
29/11/2005	3,3400	1,21%	3,3600	3,3600	3,2700	315.637	1.049.929,04
28/11/2005	3,3000	2,48%	3,2200	3,3100	3,2200	50.644	165.279,42
25/11/2005	3,2200	-0,62%	3,2400	3,2400	3,2100	74.715	241.006,02
24/11/2005	3,2400	-2,99%	3,3400	3,3400	3,2300	118.937	386.863,40
23/11/2005	3,3400	1,21%	3,3200	3,3700	3,3200	365.426	1.223.357,04
22/11/2005	3,3000	1,85%	3,2700	3,3200	3,2300	407.781	1.336.162,88
21/11/2005	3,2400	0,31%	3,2700	3,2700	3,2300	61.970	201.284,68
18/11/2005	3,2300	-0,62%	3,2300	3,3000	3,2300	180.504	584.676,04
17/11/2005	3,2500	-1,52%	3,3000	3,3000	3,2400	270.694	885.869,60
16/11/2005	3,3000	-0,30%	3,3000	3,3000	3,2800	415.990	1.370.226,60
15/11/2005	3,3100	-2,36%	3,3700	3,3700	3,3000	290.677	973.846,32
14/11/2005	3,3900	0,00%	3,4000	3,4000	3,3400	85.581	288.493,86
11/11/2005	3,3900	1,50%	3,3400	3,3900	3,3100	49.379	165.991,98
10/11/2005	3,3400	-0,89%	3,3900	3,3900	3,3400	28.170	94.765,48
09/11/2005	3,3700	-0,88%	3,3700	3,3700	3,3600	25.257	85.027,28
08/11/2005	3,4000	-0,87%	3,4300	3,4500	3,3800	118.872	406.362,90
07/11/2005	3,4300	-0,58%	3,4500	3,4600	3,4100	149.223	513.328,56
04/11/2005	3,4500	1,17%	3,2400	3,4800	3,2400	85.089	291.281,34
03/11/2005	3,4100	5,57%	3,2300	3,4100	3,2300	206.394	683.576,52
02/11/2005	3,2300	0,94%	3,2200	3,2700	3,2200	71.761	233.006,20
01/11/2005	3,2000	-1,84%	3,2300	3,2600	3,1800	228.970	737.439,24
31/10/2005	3,2600	-1,81%	3,3200	3,3200	3,2600	80.537	264.999,40
27/10/2005	3,3200	-0,90%	3,3600	3,3700	3,3200	6.778	22.683,20
26/10/2005	3,3500	0,30%	3,3400	3,3500	3,3100	5.434	18.104,60
25/10/2005	3,3400	0,00%	3,3700	3,3800	3,3200	14.629	49.103,72
24/10/2005	3,3400	-0,30%	3,2800	3,3600	3,2800	33.895	112.611,62
21/10/2005	3,3500	-1,76%	3,4000	3,4000	3,3400	86.661	293.608,70
20/10/2005	3,4100	-0,29%	3,4400	3,4400	3,4100	262.261	901.523,20
19/10/2005	3,4200	0,00%	3,4100	3,4200	3,4100	464.704	1.584.913,40
18/10/2005	3,4200	0,00%	3,4700	3,4800	3,3800	240.152	826.888,80
17/10/2005	3,4200	-0,58%	3,4800	3,4800	3,3600	59.378	203.549,84
14/10/2005	3,4400	0,29%	3,4100	3,4800	3,4000	244.675	842.087,70
13/10/2005	3,4300	-2,00%	3,4800	3,5100	3,4300	34.553	119.279,12
12/10/2005	3,5000	0,57%	3,4900	3,5300	3,4700	76.489	268.043,92
11/10/2005	3,4800	0,29%	3,4700	3,4800	3,4600	223.685	776.410,96
10/10/2005	3,4700	1,46%	3,4100	3,4800	3,4100	91.797	317.622,96
07/10/2005	3,4200	0,00%	3,4700	3,4700	3,4200	20.896	71.620,00
06/10/2005	3,4200	-0,58%	3,4400	3,4400	3,4100	28.568	97.627,80
05/10/2005	3,4400	-1,15%	3,4700	3,4900	3,4200	91.074	313.806,72
04/10/2005	3,4800	0,00%	3,4700	3,4900	3,4100	77.783	267.091,60
03/10/2005	3,4800	2,05%	3,3700	3,4800	3,3700	109.258	377.196,60
30/9/2005	3,4100	1,49%	3,3700	3,4100	3,3600	95.646	323.605,10
29/9/2005	3,3600	0,60%	3,3000	3,3800	3,3000	149.919	499.234,48
28/9/2005	3,3400	2,77%	3,2500	3,3400	3,2500	245.165	812.473,52
27/9/2005	3,2500	2,20%	3,2300	3,2700	3,2300	136.106	441.375,12
26/9/2005	3,1800	-2,15%	3,2500	3,2700	3,1800	264.022	848.113,08
23/9/2005	3,2500	1,25%	3,2200	3,2900	3,2200	639.106	2.083.813,56
22/9/2005	3,2100	1,58%	3,1700	3,2200	3,1500	1.494.652	4.747.489,96
21/9/2005	3,1600	-0,94%	3,1600	3,1900	3,1400	1.339.454	4.225.657,60
20/9/2005	3,1900	-1,54%	3,2800	3,2900	3,1800	91.873	297.587,06
19/9/2005	3,2400	-1,52%	3,2700	3,3400	3,2400	39.747	130.002,02
16/9/2005	3,2900	-0,90%	3,3100	3,3400	3,2800	49.542	163.917,50
15/9/2005	3,3200	0,30%	3,2800	3,3400	3,2800	20.625	68.409,14
14/9/2005	3,3100	0,30%	3,3000	3,3400	3,2800	25.756	85.183,28
13/9/2005	3,3000	2,48%	3,2200	3,3000	3,2100	231.274	760.873,12
12/9/2005	3,2200	1,26%	3,1800	3,2300	3,1200	4.747.414	14.825.499,96
09/9/2005	3,1800	0,32%	3,1200	3,1800	3,1200	16.802	53.242,56
08/9/2005	3,1700	0,96%	3,1100	3,1800	3,1100	292.923	925.561,44
07/9/2005	3,1400	0,64%	3,1800	3,1800	3,1200	290.547	913.009,52
06/9/2005	3,1200	-1,58%	3,1500	3,1800	3,1200	29.769	93.541,20
05/9/2005	3,1700	-0,31%	3,1800	3,1800	3,1600	125.032	396.733,00
02/9/2005	3,1800	1,27%	3,1400	3,1800	3,1400	89.552	283.532,08
01/9/2005	3,1400	0,64%	3,1400	3,1400	3,1200	57.417	180.022,80
31/8/2005	3,1200	0,97%	3,1100	3,1400	3,1000	43.593	135.935,10
30/8/2005	3,0900	0,98%	3,0600	3,1400	3,0600	231.190	720.840,56
29/8/2005	3,0600	-1,29%	2,8800	3,0700	2,8800	44.231	133.430,64
26/8/2005	3,1000	1,31%	3,0800	3,1200	3,0600	280.265	868.873,88
25/8/2005	3,0600	0,00%	3,0400	3,0600	3,0200	94.379	287.351,84
24/8/2005	3,0600	0,00%	3,0500	3,0700	3,0400	194.685	592.880,20
23/8/2005	3,0600	-1,61%	3,0600	3,0700	3,0600	26.695	81.728,68
22/8/2005	3,1100	1,63%	3,0800	3,1100	3,0600	43.743	134.682,22
19/8/2005	3,0600	-0,65%	3,0700	3,1000	3,0600	278.354	851.249,64
18/8/2005	3,0800	-0,96%	3,1100	3,1100	3,0700	163.357	503.384,58
17/8/2005	3,1100	-0,32%	3,1000	3,1100	3,0700	62.649	193.957,60
16/8/2005	3,1200	1,96%	3,0600	3,1300	3,0600	102.375	318.072,84
12/8/2005	3,0600	2,68%	2,9800	3,0800	2,9800	103.942	316.202,66
11/8/2005	2,9800	-0,67%	3,0000	3,0100	2,9800	58.890	175.946,04
10/8/2005	3,0000	0,67%	2,9800	3,0400	2,9800	30.474	91.764,56
09/8/2005	2,9800	0,00%	2,9800	3,0100	2,9800	58.779	175.538,84
08/8/2005	2,9800	0,00%	2,9700	2,9800	2,9700	92.927	276.871,82
05/8/2005	2,9800	0,34%	2,9700	2,9800	2,9600	22.966	68.218,42
04/8/2005	2,9700	0,00%	2,9700	2,9900	2,9000	316.741	941.451,66
03/8/2005	2,9700	-1,00%	3,0100	3,0100	2,9700	103.318	307.465,64
02/8/2005	3,0000	0,00%	3,0100	3,0100	2,9900	25.416	76.378,60
01/8/2005	3,0000	-0,66%	3,0200	3,0200	2,9700	205.944	616.345,80
29/7/2005	3,0200	0,33%	3,0800	3,0800	3,0000	42.690	129.653,04
28/7/2005	3,0100	0,33%	3,0100	3,0400	2,9700	260.216	781.378,40
27/7/2005	3,0000	0,00%	3,0000	3,0100	2,9900	38.869	116.750,88
26/7/2005	3,0000	1,35%	2,9400	3,0100	2,9400	846.104	2.517.987,88
25/7/2005	2,9600	0,68%	2,9000	2,9700	2,8800	132.610	388.377,36
22/7/2005	2,9400	-2,97%	3,0100	3,0100	2,9100	205.335	603.976,66
21/7/2005	3,0300	-0,98%	3,0800	3,0800	3,0000	135.077	411.697,80
20/7/2005	3,0600	-1,92%	3,0800	3,1500	3,0600	32.995	101.540,48
19/7/2005	3,1200	0,00%	3,1200	3,1400	3,1000	135.666	423.290,04
18/7/2005	3,1200	1,96%	3,1100	3,1600	3,0600	100.954	312.127,56
15/7/2005	3,0600	-2,24%	3,1300	3,1300	3,0600	239.341	744.898,88
14/7/2005	3,1300	-0,63%	3,1500	3,1500	3,1200	8.693	27.360,80
13/7/2005	3,1500	-0,94%	3,1800	3,1800	3,1400	85.862	271.846,90
12/7/2005	3,1800	0,00%	3,1800	3,1900	3,1700	146.759	466.103,00
11/7/2005	3,1800	0,00%	3,1500	3,2100	3,1500	105.586	335.751,64
08/7/2005	3,1800	-0,62%	3,1800	3,1800	3,1700	50.265	160.120,76
07/7/2005	3,2000	0,63%	3,1900	3,2100	2,9100	264.994	837.092,40
06/7/2005	3,1800	1,27%	3,1300	3,1800	3,1200	333.253	1.048.080,90
05/7/2005	3,1400	2,61%	3,0600	3,1400	3,0600	70.014	216.644,60
04/7/2005	3,0600	0,00%	3,0400	3,0700	3,0400	16.927	51.783,68
01/7/2005	3,0600	0,00%	3,0600	3,0700	3,0500	89.880	274.611,20
30/6/2005	3,0600	-1,92%	3,1200	3,1200	3,0500	303.027	933.187,30
29/6/2005	3,1200	-0,95%	3,1500	3,1800	3,0800	350.359	1.105.067,90
28/6/2005	3,1500	2,94%	3,0900	3,1500	3,0600	525.364	1.635.200,92
27/6/2005	3,0600	2,68%	3,0000	3,0800	3,0000	378.779	1.153.540,56
24/6/2005	2,9800	1,36%	2,9100	2,9800	2,8900	1.268.848	3.697.516,44
23/6/2005	2,9400	0,68%	2,9200	2,9400	2,9200	45.561	133.078,00
22/6/2005	2,9200	-0,68%	2,9300	2,9300	2,9200	705.088	2.052.134,16
21/6/2005	2,9400	0,00%	2,9300	2,9400	2,9200	196.063	574.004,80
17/6/2005	2,9400	0,00%	2,9400	2,9400	2,9200	141.046	414.083,10
16/6/2005	2,9400	1,38%	2,9000	2,9400	2,9000	1.247.204	3.621.714,32
15/6/2005	2,9000	-0,68%	2,9100	2,9400	2,8800	52.417	152.414,08
14/6/2005	2,9200	-0,68%	2,9300	2,9300	2,9000	840.473	2.457.933,20
13/6/2005	2,9400	0,00%	2,9300	2,9400	2,9000	91.506	268.231,00
10/6/2005	2,9400	0,34%	2,9200	2,9400	2,9200	344.590	1.006.159,44
09/6/2005	2,9300	1,03%	2,8900	2,9400	2,8900	362.777	1.056.616,58
08/6/2005	2,9000	-0,34%	2,9100	2,9100	2,8800	318.923	925.864,46
07/6/2005	2,9100	0,34%	2,9200	2,9300	2,9100	487.025	1.418.161,00
06/6/2005	2,9000	0,69%	2,8800	2,9300	2,8800	48.551	141.400,96
03/6/2005	2,8800	0,70%	2,8400	2,9100	2,8400	187.164	536.082,70
02/6/2005	2,8600	0,00%	2,8400	2,8800	2,8400	494.267	1.414.791,24
01/6/2005	2,8600	-1,04%	2,8900	2,8900	2,8500	248.202	713.808,90
31/5/2005	2,8900	1,05%	2,8500	2,9100	2,8400	125.859	361.658,32
30/5/2005	2,8600	0,35%	2,8500	2,8700	2,8200	25.711	73.117,32
27/5/2005	2,8500	-0,35%	2,8600	2,8600	2,8300	136.793	390.843,00
26/5/2005	2,8600	0,35%	2,8700	2,8800	2,8600	104.985	301.388,18
25/5/2005	2,8500	-0,35%	2,8700	2,8700	2,8300	13.317	37.910,48
24/5/2005	2,8600	0,70%	2,8600	2,8700	2,8400	145.676	415.908,04
23/5/2005	2,8400	0,35%	2,8400	2,8500	2,8200	216.789	616.667,98
20/5/2005	2,8300	1,80%	2,8000	2,8300	2,8000	53.781	151.288,14
19/5/2005	2,7800	-1,42%	2,8000	2,8300	2,7800	9.630	27.059,92
18/5/2005	2,8200	0,00%	2,8200	2,8300	2,8200	18.680	52.726,24
17/5/2005	2,8200	0,36%	2,8100	2,8500	2,8100	246.915	698.978,40
16/5/2005	2,8100	-0,35%	2,8000	2,8200	2,7900	37.559	105.127,72
13/5/2005	2,8200	0,00%	2,8000	2,8200	2,7900	196.421	554.610,96
12/5/2005	2,8200	0,71%	2,7800	2,8200	2,7800	92.642	261.010,00
11/5/2005	2,8000	0,00%	2,8200	2,8300	2,7700	96.534	271.303,20
10/5/2005	2,8000	-1,06%	2,8300	2,8400	2,7700	57.473	161.525,40
09/5/2005	2,8300	0,00%	2,8300	2,8300	2,8100	343.410	972.208,92
06/5/2005	2,8300	2,17%	2,7600	2,8400	2,7600	557.864	1.557.132,60
05/5/2005	2,7700	1,84%	2,7400	2,7700	2,7400	192.375	532.351,52
04/5/2005	2,7200	-1,45%	2,7600	2,7800	2,7200	236.731	647.109,00
03/5/2005	2,7600	0,00%	2,7300	2,7600	2,7300	13.334	36.576,40
28/4/2005	2,7600	-1,08%	2,7600	2,7700	2,7400	26.504	72.985,20
27/4/2005	2,7900	1,09%	2,7700	2,7900	2,7700	211.775	589.256,00
26/4/2005	2,7600	0,73%	2,7400	2,7600	2,7400	11.856	32.568,40
25/4/2005	2,7400	-1,44%	2,7600	2,7600	2,7200	88.657	242.682,84
22/4/2005	2,7800	-0,71%	2,8000	2,8000	2,7600	163.561	456.268,96
21/4/2005	2,8000	1,82%	2,7400	2,8000	2,7400	429.404	1.187.968,60
20/4/2005	2,7500	2,23%	2,6900	2,7500	2,6900	176.996	479.532,00
19/4/2005	2,6900	0,37%	2,6900	2,7100	2,6800	79.426	213.803,76
18/4/2005	2,6800	-1,83%	2,6900	2,6900	2,6300	25.499	68.086,40
15/4/2005	2,7300	-1,09%	2,7300	2,7400	2,7100	48.656	132.766,00
14/4/2005	2,7600	0,00%	2,7600	2,7600	2,7600	103.482	286.310,00
13/4/2005	2,7600	-1,08%	2,7900	2,7900	2,7600	7.973	22.146,32
12/4/2005	2,7900	1,09%	2,7400	2,7900	2,7400	32.179	89.433,78
11/4/2005	2,7600	0,00%	2,7200	2,7600	2,7200	21.919	60.241,52
08/4/2005	2,7600	0,73%	2,7500	2,7600	2,7300	44.640	122.616,80
07/4/2005	2,7400	-0,36%	2,7600	2,7600	2,7300	66.966	184.447,76
06/4/2005	2,7500	-0,36%	2,7600	2,7600	2,7400	38.890	106.990,80
05/4/2005	2,7600	1,47%	2,6700	2,7600	2,6700	55.963	153.724,82
04/4/2005	2,7200	0,00%	2,7200	2,7300	2,7000	81.624	222.204,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	9,3500	8,72 %	0,7500	19.958
ΚΟΡΔΕ	0,4800	5,26 %	0,0240	200
ΠΡΔ	0,4880	5,17 %	0,0240	3.890
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	10
ΚΕΚΡ	2,0700	4,02 %	0,0800	2.015
ΛΟΓΟΣ	2,2600	3,67 %	0,0800	203
ΒΙΟΣΚ	3,0600	3,38 %	0,1000	25.056
ΣΠΙ	0,6380	3,24 %	0,0200	4.193
ΕΛΧΑ	3,1850	3,07 %	0,0950	61.438
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΠΛΑΚΡ	14,5000	-3,97 %	-0,6000	120
ΔΟΜΙΚ	2,1800	-1,80 %	-0,0400	4.850
ΑΤΕΚ	1,6600	-1,78 %	-0,0300	34
ΔΡΟΜΕ	0,3250	-1,52 %	-0,0050	2
ΠΛΑΘ	3,9300	-1,50 %	-0,0600	1.445
ΣΑΝΜΕΖΖ	0,1940	-1,12 %	-0,0022	4
ΕΛΒΕ	5,3000	-0,93 %	-0,0500	50
ΠΡΟΝΤΕΑ	5,8500	-0,85 %	-0,0500	167
ΤΡΑΣΤΟΡ	1,2200	-0,81 %	-0,0100	850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9140	-0,29 %	-0,0200	11.520.612
ΕΤΕ	12,9700	2,21 %	0,2800	7.568.153
ΔΕΗ	15,0000	0,87 %	0,1300	2.848.286
MTLN	41,9000	-0,24 %	-0,1000	2.133.345
ΕΥΡΩΒ	3,4300	1,87 %	0,0630	2.076.119
ΑΛΦΑ	3,5110	0,66 %	0,0230	1.504.477
ΟΠΑΠ	18,4500	0,27 %	0,0500	1.114.169
ΜΠΕΛΑ	26,8200	-0,45 %	-0,1200	1.017.977
ΟΤΕ	16,2600	1,50 %	0,2400	883.145
CENER	14,1600	1,14 %	0,1600	786.902

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9140	-0,29 %	1.672.882	11,52εκ.
ΕΥΡΩΒ	3,4300	1,87 %	604.487	2,08εκ.
ΕΤΕ	12,9700	2,21 %	587.271	7,57εκ.
ΑΛΦΑ	3,5110	0,66 %	428.300	1,50εκ.
ΙΝΛΟΤ	1,1160	0,54 %	355.075	397,2χιλ.
ΔΕΗ	15,0000	0,87 %	190.221	2,85εκ.
ΕΛΧΑ	3,1850	3,07 %	61.438	193,6χιλ.
ΟΠΑΠ	18,4500	0,27 %	60.051	1,11εκ.
CENER	14,1600	1,14 %	54.860	786,9χιλ.
ΟΤΕ	16,2600	1,50 %	54.476	883,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΕΒΑ	9,3500	8,72 %	19.958	0,19 %
ΧΑΙΔΕ	0,7800	0,00 %	12.650	0,15 %
ΒΙΟΣΚ	3,0600	3,38 %	25.056	0,15 %
ΠΕΙΡ	6,9140	-0,29 %	1.672.882	0,13 %
EIS	1,7240	1,41 %	16.230	0,11 %
ΙΛΥΔΑ	5,7600	2,49 %	12.159	0,09 %
ΕΤΕ	12,9700	2,21 %	587.271	0,06 %
ΕΚΤΕΡ	3,1900	0,47 %	15.705	0,06 %
ΒΟΣΥΣ	2,1400	1,90 %	3.570	0,06 %
ΤΖΚΑ	1,3600	1,87 %	1.608	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΕΒΑ	9,3500	8,72 %	19.958	5,81 %
ΛΑΝΑΚ	1,4200	-4,05 %	2.354	4,93 %
ΣΙΔΜΑ	1,5100	0,67 %	2.600	4,30 %
ΧΑΙΔΕ	0,7800	0,00 %	12.650	3,85 %
ΛΟΓΟΣ	2,2600	3,67 %	203	3,67 %
ΣΠΙ	0,6380	3,24 %	4.193	3,56 %
ΜΙΓ	3,8200	2,69 %	6.758	3,49 %
ΠΡΔ	0,4880	5,17 %	3.890	3,45 %
ΓΕΒΚΑ	1,9400	1,04 %	4.625	3,35 %
ΕΛΧΑ	3,1850	3,07 %	61.438	3,24 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%