Συνεχης ενημερωση

ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)

0,5100 €

0,0000 (0,00%)

Άνοιγμα 0,5100
Υψηλό 0,5100
Χαμηλό 0,5100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/6/2006	2,1000	1,45%	1,9700	2,1400	1,9700	3.472	,00
19/6/2006	2,0700	0,00%	2,1000	2,1600	2,0600	3.336	,00
16/6/2006	2,0700	-0,96%	2,1800	2,1800	2,0200	4.720	,00
15/6/2006	2,0900	4,50%	2,1000	2,1000	2,0200	4.375	,00
14/6/2006	2,0000	0,00%	2,1200	2,1200	1,9600	5.209	,00
13/6/2006	2,0000	-2,44%	1,9000	2,0300	1,9000	9.965	,00
09/6/2006	2,0500	2,50%	1,9800	2,0700	1,9800	10.400	,00
08/6/2006	2,0000	-1,48%	1,9000	2,0300	1,9000	12.894	,00
07/6/2006	2,0300	1,50%	2,0000	2,0400	2,0000	7.647	,00
06/6/2006	2,0000	-5,21%	2,0700	2,0800	2,0000	16.473	,00
05/6/2006	2,1100	-1,86%	2,1000	2,1500	1,9800	11.880	,00
02/6/2006	2,1500	0,00%	2,1800	2,1800	2,1000	5.350	,00
01/6/2006	2,1500	-2,71%	2,1500	2,2800	2,0000	8.452	,00
31/5/2006	2,2100	1,84%	2,1700	2,2500	2,1400	3.944	,00
30/5/2006	2,1700	-3,98%	2,2000	2,2000	2,1100	4.900	,00
29/5/2006	2,2600	2,73%	2,2000	2,2600	2,1500	8.525	,00
26/5/2006	2,2000	2,80%	2,1600	2,2500	2,1400	4.451	,00
25/5/2006	2,1400	0,94%	2,0500	2,1700	2,0500	6.980	,00
24/5/2006	2,1200	-2,30%	2,1200	2,1200	2,0300	5.480	,00
23/5/2006	2,1700	2,84%	2,0300	2,1900	2,0300	9.542	,00
22/5/2006	2,1100	-7,86%	2,1300	2,2300	2,0800	26.956	,00
19/5/2006	2,2900	0,88%	2,2500	2,3000	2,2100	8.492	,00
18/5/2006	2,2700	-3,81%	2,2800	2,3000	2,1600	10.220	,00
17/5/2006	2,3600	0,00%	2,3600	2,4200	2,3000	6.050	,00
16/5/2006	2,3600	1,72%	2,2900	2,3600	2,2700	17.083	,00
15/5/2006	2,3200	-4,13%	2,3200	2,4700	2,3000	28.331	,00
12/5/2006	2,4200	-0,82%	2,4000	2,4400	2,3700	1.763	,00
11/5/2006	2,4400	0,83%	2,4200	2,4400	2,4100	4.400	,00
10/5/2006	2,4200	2,54%	2,3600	2,4400	2,3200	23.550	,00
09/5/2006	2,3600	0,00%	2,3600	2,3700	2,3000	6.775	,00
08/5/2006	2,3600	1,29%	2,3200	2,3800	2,3100	8.635	,00
05/5/2006	2,3300	0,00%	2,3000	2,3500	2,3000	2.950	,00
04/5/2006	2,3300	0,87%	2,3700	2,3700	2,3300	8.389	,00
03/5/2006	2,3100	-0,86%	2,3000	2,3500	2,2700	9.254	,00
02/5/2006	2,3300	1,30%	2,2500	2,3600	2,2500	14.597	,00
28/4/2006	2,3000	0,00%	2,2500	2,3000	2,2500	2.000	,00
27/4/2006	2,3000	2,22%	2,2500	2,3000	2,2500	412	,00
26/4/2006	2,2500	0,90%	2,2500	2,2500	2,1700	4.271	,00
25/4/2006	2,2300	-3,04%	2,1000	2,2500	2,1000	2.866	,00
20/4/2006	2,3000	0,00%	2,3000	2,3000	2,2400	516	,00
19/4/2006	2,3000	1,77%	2,3000	2,3500	2,2600	2.000	,00
18/4/2006	2,2600	0,44%	2,1600	2,2700	2,1600	6.845	,00
13/4/2006	2,2500	-1,75%	2,3100	2,3100	2,1700	12.592	,00
12/4/2006	2,2900	1,33%	2,2400	2,3400	2,2400	1.764	,00
11/4/2006	2,2600	-3,00%	2,2400	2,2900	2,2400	4.767	,00
10/4/2006	2,3300	1,75%	2,2900	2,3800	2,2900	1.854	,00
07/4/2006	2,2900	3,15%	2,1900	2,3500	2,1900	5.571	,00
06/4/2006	2,2200	0,91%	2,2200	2,2500	2,1800	10.771	,00
05/4/2006	2,2000	-1,35%	2,2400	2,2500	2,1800	3.849	,00
04/4/2006	2,2300	-0,89%	2,2200	2,3400	2,1800	6.240	,00
03/4/2006	2,2500	0,00%	2,2200	2,2500	2,2100	3.890	,00
31/3/2006	2,2500	-0,88%	2,3100	2,3200	2,2500	2.650	,00
30/3/2006	2,2700	1,34%	2,2700	2,2700	2,2200	1.224	,00
29/3/2006	2,2400	1,82%	2,1300	2,2400	2,1300	1.492	,00
28/3/2006	2,2000	-3,51%	2,2000	2,2500	2,1500	4.622	,00
27/3/2006	2,2800	-0,87%	2,4000	2,4100	2,1900	4.450	,00
24/3/2006	2,3000	0,88%	2,3100	2,3200	2,2500	1.900	,00
23/3/2006	2,2800	0,44%	2,3000	2,3200	2,2500	2.939	,00
22/3/2006	2,2700	-1,73%	2,3100	2,3500	2,2600	3.900	,00
21/3/2006	2,3100	0,43%	2,3000	2,3800	2,2800	7.701	,00
20/3/2006	2,3000	4,55%	2,2000	2,4000	2,1600	17.175	,00
17/3/2006	2,2000	-1,35%	2,1900	2,2400	2,1900	6.084	,00
16/3/2006	2,2300	0,90%	2,1800	2,2400	2,1800	7.721	,00
15/3/2006	2,2100	-1,78%	2,2100	2,2200	2,1800	2.150	,00
14/3/2006	2,2500	-0,44%	2,2600	2,2800	2,2000	5.661	,00
13/3/2006	2,2600	0,89%	2,1600	2,2600	2,1600	4.277	,00
10/3/2006	2,2400	3,70%	2,1800	2,2400	2,1000	16.497	,00
09/3/2006	2,1600	4,35%	2,0900	2,1800	2,0700	8.003	,00
08/3/2006	2,0700	5,61%	1,9100	2,0800	1,8800	15.580	,00
07/3/2006	1,9600	-7,11%	2,0600	2,0800	1,9500	12.169	,00
03/3/2006	2,1100	0,96%	2,0800	2,1200	2,0700	7.709	,00
02/3/2006	2,0900	-2,79%	2,1100	2,1800	2,0600	8.727	,00
01/3/2006	2,1500	-3,59%	2,2000	2,2400	2,1400	14.940	,00
28/2/2006	2,2300	-0,45%	2,1700	2,2500	2,1700	8.041	,00
27/2/2006	2,2400	-3,45%	2,3000	2,3000	2,2100	10.164	,00
24/2/2006	2,3200	-2,11%	2,2200	2,3400	2,2200	12.562	,00
23/2/2006	2,3700	-1,66%	2,4000	2,4100	2,3600	9.500	,00
22/2/2006	2,4100	0,84%	2,4000	2,4900	2,3900	23.280	,00
21/2/2006	2,3900	3,91%	2,3300	2,4400	2,3300	10.332	,00
20/2/2006	2,3000	0,44%	2,2900	2,3200	2,2900	5.216	,00
17/2/2006	2,2900	1,78%	2,2300	2,3000	2,2000	8.568	,00
16/2/2006	2,2500	0,00%	2,2500	2,3100	2,1500	18.109	,00
15/2/2006	2,2500	-5,06%	2,2900	2,3600	2,2000	15.712	,00
14/2/2006	2,3700	-4,82%	2,4000	2,4900	2,3500	21.229	,00
13/2/2006	2,4900	-2,35%	2,3500	2,5500	2,3500	14.455	,00
10/2/2006	2,5500	-1,16%	2,5600	2,5800	2,5100	12.168	,00
09/2/2006	2,5800	0,00%	2,5800	2,6400	2,5000	26.200	,00
08/2/2006	2,5800	1,98%	2,6100	2,6500	2,5500	20.206	,00
07/2/2006	2,5300	0,00%	2,5300	2,5900	2,4800	36.225	,00
06/2/2006	2,5300	0,00%	2,5300	2,6200	2,3900	12.189	,00
03/2/2006	2,5300	-1,56%	2,5000	2,5500	2,5000	35.250	,00
02/2/2006	2,5700	0,39%	2,6300	2,6300	2,5400	20.091	,00
01/2/2006	2,5600	6,22%	2,3700	2,5800	2,3700	25.278	,00
31/1/2006	2,4100	0,84%	2,4400	2,5200	2,4000	44.588	,00
30/1/2006	2,3900	-0,83%	2,3500	2,4500	2,3400	12.856	,00
27/1/2006	2,4100	-2,82%	2,4800	2,5000	2,3400	20.708	,00
26/1/2006	2,4800	0,00%	2,5800	2,6000	2,4400	83.020	,00
25/1/2006	2,4800	12,73%	2,2400	2,6000	2,2000	131.725	,00
24/1/2006	2,2000	4,76%	2,0600	2,2000	2,0600	20.997	,00
23/1/2006	2,1000	-1,41%	2,1300	2,1300	2,0800	9.836	,00
20/1/2006	2,1300	0,47%	2,1200	2,1700	2,0800	15.785	,00
19/1/2006	2,1200	0,00%	2,1200	2,1600	2,0900	3.570	,00
18/1/2006	2,1200	0,00%	2,1000	2,1200	2,0400	5.478	,00
17/1/2006	2,1200	-0,93%	2,1000	2,1800	2,1000	16.160	,00
16/1/2006	2,1400	1,90%	2,0600	2,1500	2,0600	18.689	,00
13/1/2006	2,1000	0,00%	2,1000	2,1100	2,0500	21.989	,00
12/1/2006	2,1000	-0,47%	2,1100	2,1100	2,0700	3.865	,00
11/1/2006	2,1100	-3,21%	2,1800	2,2200	2,0900	13.020	,00
10/1/2006	2,1800	-0,91%	2,1400	2,2400	2,1000	13.585	,00
09/1/2006	2,2000	0,00%	2,2600	2,2900	2,1600	37.666	,00
05/1/2006	2,2000	3,29%	2,1200	2,2000	2,1200	21.060	,00
04/1/2006	2,1300	1,91%	2,0900	2,1300	2,0800	13.398	,00
03/1/2006	2,0900	3,47%	2,0200	2,1300	2,0200	16.049	,00
02/1/2006	2,0200	-0,49%	2,0400	2,0600	2,0100	7.667	,00
30/12/2005	2,0300	-1,46%	2,0500	2,0600	2,0000	10.425	,00
29/12/2005	2,0600	-1,90%	2,0900	2,1000	2,0200	11.350	,00
28/12/2005	2,1000	-0,94%	2,1200	2,1200	2,0500	18.041	,00
27/12/2005	2,1200	3,41%	2,0400	2,1500	2,0300	12.853	,00
23/12/2005	2,0500	4,59%	1,9700	2,0500	1,9700	10.828	,00
22/12/2005	1,9600	-0,51%	1,9500	1,9800	1,9500	4.511	,00
21/12/2005	1,9700	1,03%	1,9100	1,9700	1,9100	4.022	,00
20/12/2005	1,9500	0,52%	1,9400	1,9700	1,9300	4.250	,00
19/12/2005	1,9400	0,00%	1,9400	1,9400	1,9100	4.254	,00
16/12/2005	1,9400	0,00%	1,9500	1,9500	1,8900	3.775	,00
15/12/2005	1,9400	1,04%	1,9500	1,9500	1,8900	6.974	,00
14/12/2005	1,9200	1,59%	1,9100	1,9500	1,9000	2.949	,00
13/12/2005	1,8900	-0,53%	1,8200	1,9600	1,8200	11.180	,00
12/12/2005	1,9000	-1,55%	1,8700	1,9300	1,8500	8.170	,00
09/12/2005	1,9300	1,05%	1,9100	1,9500	1,9100	4.771	,00
08/12/2005	1,9100	3,24%	1,8000	1,9200	1,8000	7.940	,00
07/12/2005	1,8500	-1,07%	1,8400	1,8900	1,8000	17.738	,00
06/12/2005	1,8700	-3,11%	1,9000	1,9100	1,8200	27.854	,00
05/12/2005	1,9300	-2,53%	1,9500	1,9700	1,9000	21.123	,00
02/12/2005	1,9800	-1,00%	1,9800	1,9900	1,9500	10.553	,00
01/12/2005	2,0000	0,00%	2,0000	2,0000	1,9600	12.134	,00
30/11/2005	2,0000	0,00%	2,0000	2,0400	1,9800	4.404	,00
29/11/2005	2,0000	-0,99%	1,9800	2,0500	1,9800	2.940	,00
28/11/2005	2,0200	-0,49%	2,0300	2,0500	2,0200	4.570	,00
25/11/2005	2,0300	0,00%	2,0200	2,0300	2,0100	5.386	,00
24/11/2005	2,0300	0,00%	2,0800	2,0900	2,0100	6.780	,00
23/11/2005	2,0300	-2,40%	2,0600	2,1000	2,0300	12.156	,00
22/11/2005	2,0800	-0,95%	2,1100	2,1100	2,0600	2.456	,00
21/11/2005	2,1000	0,00%	2,0800	2,1000	2,0800	2.510	,00
18/11/2005	2,1000	0,00%	2,1000	2,1000	2,0700	2.152	,00
17/11/2005	2,1000	0,00%	2,0800	2,1100	2,0700	3.399	,00
16/11/2005	2,1000	-0,47%	2,0700	2,1000	2,0700	7.880	,00
15/11/2005	2,1100	-0,47%	2,1000	2,1200	2,0800	2.913	,00
14/11/2005	2,1200	0,95%	2,1200	2,1400	2,0800	1.555	,00
11/11/2005	2,1000	0,96%	2,0900	2,1000	2,0800	3.020	,00
10/11/2005	2,0800	-0,95%	2,0800	2,1000	2,0700	3.302	,00
09/11/2005	2,1000	-0,94%	2,0800	2,1200	2,0800	1.415	,00
08/11/2005	2,1200	-0,47%	2,0700	2,1400	2,0700	1.936	,00
07/11/2005	2,1300	-0,47%	2,0900	2,1500	2,0900	4.505	,00
04/11/2005	2,1400	3,38%	2,0700	2,1400	2,0700	12.240	,00
03/11/2005	2,0700	0,98%	2,0300	2,0900	2,0300	6.060	,00
02/11/2005	2,0500	-0,97%	2,0900	2,0900	2,0300	4.110	,00
01/11/2005	2,0700	-0,48%	2,0900	2,0900	2,0300	11.253	,00
31/10/2005	2,0800	-0,48%	2,0900	2,1100	2,0500	7.204	,00
27/10/2005	2,0900	-1,42%	2,1000	2,1000	2,0500	4.145	,00
26/10/2005	2,1200	0,47%	2,1100	2,1400	2,1000	11.977	,00
25/10/2005	2,1100	5,50%	2,0000	2,1300	2,0000	43.460	,00
24/10/2005	2,0000	0,00%	2,0000	2,0100	2,0000	5.602	,00
21/10/2005	2,0000	-0,99%	2,0200	2,0300	2,0000	7.545	,00
20/10/2005	2,0200	1,00%	2,0200	2,0300	2,0000	6.310	,00
19/10/2005	2,0000	0,00%	2,0200	2,0200	1,9900	7.507	,00
18/10/2005	2,0000	0,00%	2,0000	2,0300	2,0000	7.835	,00
17/10/2005	2,0000	-0,99%	2,0300	2,0400	2,0000	7.104	,00
14/10/2005	2,0200	0,00%	2,0200	2,0200	2,0000	4.994	,00
13/10/2005	2,0200	1,00%	2,0000	2,0400	2,0000	8.337	,00
12/10/2005	2,0000	-1,48%	2,0000	2,0400	2,0000	5.857	,00
11/10/2005	2,0300	1,50%	2,0300	2,0400	2,0000	4.230	,00
10/10/2005	2,0000	-1,48%	2,0500	2,0600	2,0000	9.170	,00
07/10/2005	2,0300	1,50%	2,0000	2,0400	2,0000	11.351	,00
06/10/2005	2,0000	-0,50%	2,0100	2,0300	1,9900	18.479	,00
05/10/2005	2,0100	0,50%	2,0100	2,0200	2,0000	14.519	,00
04/10/2005	2,0000	0,00%	2,0000	2,0400	2,0000	17.381	,00
03/10/2005	2,0000	-0,99%	2,0500	2,0500	2,0000	20.871	,00
30/9/2005	2,0200	-0,98%	2,0400	2,0600	2,0000	41.390	,00
29/9/2005	2,0400	-3,77%	2,1200	2,1200	2,0200	53.195	,00
28/9/2005	2,1200	1,92%	2,0700	2,1400	2,0400	28.770	,00
27/9/2005	2,0800	-0,95%	2,1000	2,1300	2,0800	11.740	,00
26/9/2005	2,1000	-1,41%	2,1300	2,1400	2,1000	15.575	,00
23/9/2005	2,1300	0,47%	2,1200	2,1600	2,0800	28.160	,00
22/9/2005	2,1200	-0,93%	2,1200	2,1200	2,0900	12.739	,00
21/9/2005	2,1400	-4,46%	2,1900	2,2200	2,1200	41.590	,00
20/9/2005	2,2400	-2,18%	2,2400	2,2900	2,2000	37.325	,00
19/9/2005	2,2900	5,53%	2,1700	2,3200	2,1700	148.230	,00
16/9/2005	2,1700	5,85%	2,0800	2,1800	2,0400	111.009	,00
15/9/2005	2,0500	0,00%	2,0200	2,0500	2,0200	8.633	,00
14/9/2005	2,0500	-0,49%	2,0600	2,0600	2,0200	7.701	,00
13/9/2005	2,0600	-0,48%	2,0600	2,0800	2,0200	16.070	,00
12/9/2005	2,0700	0,49%	2,0800	2,0800	2,0400	8.636	,00
09/9/2005	2,0600	-1,44%	2,1000	2,1000	2,0600	4.870	,00
08/9/2005	2,0900	-1,42%	2,0800	2,1200	2,0700	5.775	,00
07/9/2005	2,1200	0,47%	2,1400	2,1600	2,1000	4.505	,00
06/9/2005	2,1100	1,93%	2,0800	2,1400	2,0500	6.988	,00
05/9/2005	2,0700	0,98%	2,0400	2,0800	2,0400	5.270	,00
02/9/2005	2,0500	-0,97%	2,0500	2,0900	2,0200	9.995	,00
01/9/2005	2,0700	0,98%	2,0700	2,0800	2,0500	4.620	,00
31/8/2005	2,0500	0,00%	2,0600	2,0800	2,0500	6.204	,00
30/8/2005	2,0500	0,49%	2,0000	2,0600	2,0000	3.777	,00
29/8/2005	2,0400	-0,49%	2,0600	2,0600	2,0000	7.670	,00
26/8/2005	2,0500	0,49%	2,0600	2,0800	2,0200	5.123	,00
25/8/2005	2,0400	0,00%	2,0100	2,0700	2,0000	13.064	,00
24/8/2005	2,0400	-2,86%	2,0400	2,1000	2,0300	6.620	,00
23/8/2005	2,1000	0,48%	2,0600	2,1000	2,0500	8.780	,00
22/8/2005	2,0900	0,48%	2,1100	2,1400	2,0400	14.855	,00
19/8/2005	2,0800	-2,80%	2,1400	2,1500	2,0800	10.950	,00
18/8/2005	2,1400	0,00%	2,1400	2,1500	2,1100	4.640	,00
17/8/2005	2,1400	0,94%	2,1000	2,1700	2,0700	15.605	,00
16/8/2005	2,1200	-0,93%	2,1600	2,1600	2,1200	3.780	,00
12/8/2005	2,1400	0,00%	2,1000	2,1700	2,1000	11.908	,00
11/8/2005	2,1400	-0,47%	2,1400	2,1800	2,1000	17.852	,00
10/8/2005	2,1500	0,94%	2,1600	2,1700	2,1200	11.690	,00
09/8/2005	2,1300	-2,29%	2,2000	2,2000	2,1300	18.755	,00
08/8/2005	2,1800	1,87%	2,1400	2,2200	2,1400	32.035	,00
05/8/2005	2,1400	-2,28%	2,2000	2,2000	2,1200	19.731	,00
04/8/2005	2,1900	-2,23%	2,2200	2,2600	2,1900	22.610	,00
03/8/2005	2,2400	-1,32%	2,2700	2,3000	2,2200	46.705	,00
02/8/2005	2,2700	2,71%	2,2100	2,3000	2,2000	72.105	,00
01/8/2005	2,2100	0,45%	2,2000	2,2500	2,1600	60.241	,00
29/7/2005	2,2000	4,76%	2,1400	2,2600	2,1000	142.406	,00
28/7/2005	2,1000	-2,33%	2,1100	2,2000	2,0000	339.188	,00
27/7/2005	2,1500	0,00%	2,1500	2,1800	2,1400	20.230	,00
26/7/2005	2,1500	0,94%	2,1300	2,1600	2,0500	68.555	,00
25/7/2005	2,1300	3,90%	2,0900	2,1700	2,0600	18.832	,00
22/7/2005	2,0500	0,99%	2,0200	2,0600	1,9600	12.175	,00
21/7/2005	2,0300	1,00%	2,0000	2,0400	1,9800	14.395	,00
20/7/2005	2,0100	-0,50%	2,0200	2,0200	1,9900	2.905	,00
19/7/2005	2,0200	-0,49%	2,0000	2,0400	1,9700	11.622	,00
18/7/2005	2,0300	0,00%	2,0000	2,0400	2,0000	3.420	,00
15/7/2005	2,0300	0,00%	2,0300	2,0500	2,0000	4.065	,00
14/7/2005	2,0300	-0,98%	1,9000	2,0500	1,9000	6.364	,00
13/7/2005	2,0500	0,00%	2,0500	2,0600	2,0100	2.391	,00
12/7/2005	2,0500	-0,49%	2,0500	2,0600	2,0400	1.617	,00
11/7/2005	2,0600	1,48%	2,0000	2,0600	1,9900	5.436	,00
08/7/2005	2,0300	0,50%	2,0400	2,0400	2,0000	1.439	,00
07/7/2005	2,0200	-0,98%	2,0400	2,0400	2,0000	4.625	,00
06/7/2005	2,0400	0,49%	2,0300	2,0400	2,0000	3.685	,00
05/7/2005	2,0300	-0,49%	2,0100	2,0500	2,0000	4.742	,00
04/7/2005	2,0400	0,49%	2,0100	2,0500	2,0100	1.100	,00
01/7/2005	2,0300	-1,93%	2,0300	2,0700	2,0100	8.590	,00
30/6/2005	2,0700	-0,48%	2,0800	2,0900	2,0400	1.000	,00
29/6/2005	2,0800	0,00%	2,0200	2,1000	2,0100	6.700	,00
28/6/2005	2,0800	0,48%	2,0800	2,0900	2,0300	1.612	,00
27/6/2005	2,0700	0,00%	2,0600	2,1300	2,0200	1.510	,00
24/6/2005	2,0700	0,00%	2,0600	2,0900	2,0300	3.000	,00
23/6/2005	2,0700	1,97%	2,0300	2,0700	2,0000	3.325	,00
22/6/2005	2,0300	1,50%	2,0100	2,0300	2,0000	1.950	,00
21/6/2005	2,0000	0,00%	2,0000	2,0200	2,0000	5.636	,00
17/6/2005	2,0000	-1,48%	2,0300	2,0300	2,0000	15.397	,00
16/6/2005	2,0300	0,00%	2,0400	2,0500	2,0000	2.345	,00
15/6/2005	2,0300	0,50%	2,0200	2,0400	2,0000	3.950	,00
14/6/2005	2,0200	-0,49%	2,0400	2,0400	2,0000	3.735	,00
13/6/2005	2,0300	-0,98%	2,0400	2,0600	2,0000	7.875	,00
10/6/2005	2,0500	0,49%	2,0400	2,0500	2,0000	2.728	,00
09/6/2005	2,0400	-0,49%	2,0400	2,0500	2,0100	3.751	,00
08/6/2005	2,0500	-0,49%	2,0700	2,0700	2,0200	2.560	,00
07/6/2005	2,0600	-1,44%	2,0700	2,0900	2,0300	3.747	,00
06/6/2005	2,0900	-0,48%	2,0900	2,1000	2,0600	1.580	,00
03/6/2005	2,1000	2,44%	2,0500	2,1000	2,0300	4.160	,00
02/6/2005	2,0500	-0,49%	2,0500	2,0500	2,0300	1.305	,00
01/6/2005	2,0600	-0,48%	2,0500	2,0600	2,0300	3.277	,00
31/5/2005	2,0700	-2,36%	2,0900	2,1200	2,0500	2.676	,00
30/5/2005	2,1200	-0,93%	2,1300	2,1300	2,0700	1.310	,00
27/5/2005	2,1400	-1,83%	2,1000	2,1800	2,1000	9.920	,00
26/5/2005	2,1800	4,81%	2,0800	2,2000	2,0400	3.866	,00
25/5/2005	2,0800	0,48%	2,0200	2,0800	2,0200	3.660	,00
24/5/2005	2,0700	0,00%	2,0700	2,0700	2,0200	6.870	,00
23/5/2005	2,0700	0,00%	2,0600	2,0800	2,0200	3.350	,00
20/5/2005	2,0700	1,47%	2,0500	2,1000	2,0200	3.200	,00
19/5/2005	2,0400	-0,49%	2,0400	2,0500	2,0000	2.950	,00
18/5/2005	2,0500	0,00%	2,0400	2,0500	2,0200	4.200	,00
17/5/2005	2,0500	0,00%	2,0600	2,0700	2,0000	5.650	,00
16/5/2005	2,0500	-0,97%	2,0700	2,0700	2,0200	5.540	,00
13/5/2005	2,0700	-0,96%	2,0300	2,0900	2,0200	2.310	,00
12/5/2005	2,0900	0,97%	2,0800	2,0900	2,0500	2.010	,00
11/5/2005	2,0700	0,98%	2,0700	2,0900	2,0300	1.950	,00
10/5/2005	2,0500	-1,44%	2,0600	2,0700	2,0000	8.160	,00
09/5/2005	2,0800	1,46%	2,0500	2,0800	2,0200	5.819	,00
06/5/2005	2,0500	-0,97%	2,0200	2,0500	2,0200	1.400	,00
05/5/2005	2,0700	-0,48%	2,0800	2,0800	2,0200	4.585	,00
04/5/2005	2,0800	0,97%	2,0600	2,0800	2,0100	4.063	,00
03/5/2005	2,0600	-1,90%	2,0900	2,1000	2,0000	7.460	,00
28/4/2005	2,1000	0,00%	2,0500	2,1100	2,0500	1.290	,00
27/4/2005	2,1000	0,48%	2,0800	2,1000	2,0400	4.266	,00
26/4/2005	2,0900	0,48%	2,0600	2,1100	2,0400	8.550	,00
25/4/2005	2,0800	1,96%	2,0600	2,1200	2,0100	2.145	,00
22/4/2005	2,0400	2,00%	2,0200	2,0600	2,0000	7.530	,00
21/4/2005	2,0000	-1,96%	2,0100	2,0400	2,0000	15.255	,00
20/4/2005	2,0400	0,00%	2,0200	2,0600	2,0100	16.556	,00
19/4/2005	2,0400	-1,92%	2,0800	2,0900	2,0200	4.777	,00
18/4/2005	2,0800	-2,35%	2,0000	2,0800	2,0000	8.810	,00
15/4/2005	2,1300	-1,39%	2,1100	2,1400	2,1100	1.205	,00
14/4/2005	2,1600	0,00%	2,1100	2,1700	2,1100	6.730	,00
13/4/2005	2,1600	1,41%	2,1400	2,1700	2,0900	14.175	,00
12/4/2005	2,1300	-1,84%	2,1200	2,1700	2,1000	11.918	,00
11/4/2005	2,1700	-0,46%	2,1800	2,1800	2,1000	12.351	,00
08/4/2005	2,1800	0,00%	2,1900	2,1900	2,1300	2.850	,00
07/4/2005	2,1800	0,00%	2,1500	2,1900	2,1300	11.117	,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.%