Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,4800 €

0,0000 (0,00%)

Άνοιγμα 3,4600
Υψηλό 3,4600
Χαμηλό 3,4600

Όγκος 40
Τζίρος 138 €
Πράξεις 2

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/4/2006	2,1300	-3,18%	2,1400	2,1700	2,1300	1.228	2.627,79
20/4/2006	2,2000	0,00%	2,1400	2,2000	2,1400	2.155	4.738,50
19/4/2006	2,2000	0,00%	2,1600	2,2000	2,1600	993	2.180,80
18/4/2006	2,2000	0,00%	2,1400	2,2100	2,1400	3.592	7.881,23
13/4/2006	2,2000	0,46%	2,1400	2,2000	2,1400	784	1.714,80
12/4/2006	2,1900	0,00%	2,1700	2,2100	2,1700	2.626	5.763,00
11/4/2006	2,1900	0,00%	2,1400	2,1900	2,1400	2.940	6.406,10
10/4/2006	2,1900	0,00%	2,1900	2,2100	2,1900	1.803	3.967,00
07/4/2006	2,1900	0,00%	2,1900	2,2000	2,1900	875	1.919,10
06/4/2006	2,1900	0,92%	2,1800	2,2000	2,1800	7.226	15.842,90
05/4/2006	2,1700	-0,91%	2,1400	2,1900	2,1400	1.104	2.401,75
04/4/2006	2,1900	0,92%	2,1000	2,2200	2,1000	2.000	4.384,40
03/4/2006	2,1700	-1,36%	2,0700	2,2100	2,0700	1.386	3.013,65
31/3/2006	2,2000	-1,35%	2,2200	2,2400	2,2000	2.482	5.500,20
30/3/2006	2,2300	0,45%	2,2200	2,2300	2,2000	967	2.149,50
29/3/2006	2,2200	0,45%	2,1500	2,2500	2,1500	2.576	5.707,59
28/3/2006	2,2100	-2,64%	2,2700	2,2700	2,2100	1.647	3.669,40
27/3/2006	2,2700	-1,30%	2,3000	2,3000	2,2700	432	991,17
24/3/2006	2,3000	1,32%	2,2000	2,3000	2,2000	2.365	5.401,80
23/3/2006	2,2700	3,18%	2,1500	2,2700	2,1500	6.472	14.472,76
22/3/2006	2,2000	-1,35%	2,1300	2,2300	2,1300	1.110	2.443,90
21/3/2006	2,2300	2,29%	2,1100	2,2700	2,1100	1.849	4.050,20
20/3/2006	2,1800	-0,91%	2,1600	2,1900	2,1600	4.115	8.942,00
17/3/2006	2,2000	-0,90%	2,2200	2,2200	2,1900	1.372	3.028,15
16/3/2006	2,2200	1,37%	2,2000	2,2200	2,1900	2.763	6.066,20
15/3/2006	2,1900	0,00%	2,1700	2,2000	2,1700	2.169	4.744,00
14/3/2006	2,1900	-0,90%	2,2000	2,2000	2,1700	1.843	4.041,20
13/3/2006	2,2100	0,45%	2,2000	2,2100	2,2000	1.660	3.667,30
10/3/2006	2,2000	0,92%	2,1800	2,2000	2,1700	1.719	3.751,50
09/3/2006	2,1800	1,87%	2,1700	2,2000	2,1700	2.626	5.733,40
08/3/2006	2,1400	0,47%	1,9900	2,1700	1,9900	10.414	21.720,10
07/3/2006	2,1300	0,47%	2,1200	2,2200	2,0700	7.187	15.377,38
03/3/2006	2,1200	-1,85%	2,1600	2,1600	2,0700	1.554	3.319,58
02/3/2006	2,1600	-0,92%	2,0100	2,1700	2,0100	5.736	12.024,61
01/3/2006	2,1800	-2,24%	2,2000	2,2300	2,1800	3.502	7.709,30
28/2/2006	2,2300	0,00%	2,1700	2,2700	2,1700	5.474	12.227,30
27/2/2006	2,2300	-2,62%	2,2900	2,2900	2,2300	4.300	9.646,60
24/2/2006	2,2900	-0,87%	2,2800	2,3100	2,2600	4.279	9.821,90
23/2/2006	2,3100	0,00%	2,2800	2,3300	2,2700	3.893	8.952,60
22/2/2006	2,3100	0,87%	2,2900	2,3600	2,2900	11.651	27.032,00
21/2/2006	2,2900	0,00%	2,2800	2,3300	2,2800	6.586	15.137,80
20/2/2006	2,2900	0,44%	2,2800	2,3300	2,2000	7.827	17.976,30
17/2/2006	2,2800	0,00%	2,2800	2,2900	2,2500	6.253	14.192,95
16/2/2006	2,2800	0,44%	2,2700	2,3400	2,2700	11.015	25.303,40
15/2/2006	2,2700	-4,22%	2,3700	2,3700	2,2300	5.876	13.608,76
14/2/2006	2,3700	-1,25%	2,3300	2,3900	2,2600	10.117	23.462,82
13/2/2006	2,4000	-6,61%	2,4300	2,4300	2,3600	10.690	25.521,80
10/2/2006	2,5700	0,39%	2,5700	2,6000	2,5300	20.471	52.367,20
09/2/2006	2,5600	0,79%	2,5300	2,5900	2,5300	11.557	29.447,08
08/2/2006	2,5400	3,25%	2,5100	2,5400	2,4900	22.425	56.597,88
07/2/2006	2,4600	-2,77%	2,5300	2,5300	2,4500	2.763	6.871,50
06/2/2006	2,5300	1,61%	2,4900	2,5300	2,4600	5.410	13.505,60
03/2/2006	2,4900	-1,97%	2,5300	2,5300	2,4600	1.464	3.669,60
02/2/2006	2,5400	0,40%	2,5400	2,5600	2,4300	13.910	35.220,16
01/2/2006	2,5300	0,00%	2,4500	2,5600	2,4500	6.416	15.892,80
31/1/2006	2,5300	3,27%	2,4200	2,5400	2,4200	16.080	40.552,04
30/1/2006	2,4500	3,38%	2,3300	2,4500	2,3100	14.805	35.750,40
27/1/2006	2,3700	0,42%	2,3600	2,3700	2,3400	901	2.132,00
26/1/2006	2,3600	-1,67%	2,3700	2,4000	2,3400	9.200	21.784,74
25/1/2006	2,4000	-0,83%	2,3600	2,4300	2,3600	1.633	3.947,38
24/1/2006	2,4200	2,11%	2,3700	2,4600	2,3600	4.573	11.052,60
23/1/2006	2,3700	-1,25%	2,3000	2,3900	2,3000	535	1.254,60
20/1/2006	2,4000	-0,83%	2,3400	2,4300	2,3300	8.520	20.318,80
19/1/2006	2,4200	2,54%	2,3400	2,4300	2,3400	1.222	2.891,30
18/1/2006	2,3600	0,00%	2,2900	2,3600	2,2900	496	1.142,60
17/1/2006	2,3600	-1,67%	2,4000	2,4500	2,3600	3.600	8.697,90
16/1/2006	2,4000	0,00%	2,4000	2,4600	2,3900	5.135	12.431,00
13/1/2006	2,4000	3,90%	2,3100	2,4000	2,3000	4.051	9.583,40
12/1/2006	2,3100	-3,35%	2,3900	2,3900	2,3000	3.254	7.579,80
11/1/2006	2,3900	0,00%	2,4000	2,4200	2,3900	5.097	12.231,00
10/1/2006	2,3900	-2,45%	2,3400	2,4300	2,3400	2.516	5.969,30
09/1/2006	2,4500	2,08%	2,4800	2,5100	2,4200	8.533	20.945,20
05/1/2006	2,4000	1,27%	2,3600	2,4000	2,3000	7.376	17.456,50
04/1/2006	2,3700	1,28%	2,3600	2,4000	2,3300	4.359	10.297,10
03/1/2006	2,3400	0,43%	2,3300	2,3600	2,2800	4.508	10.540,80
02/1/2006	2,3300	2,64%	2,2700	2,3300	2,2700	837	1.909,20
30/12/2005	2,2700	0,00%	2,2600	2,2700	2,2600	3.451	7.805,66
29/12/2005	2,2700	-1,30%	2,3000	2,3400	2,2600	10.589	24.257,66
28/12/2005	2,3000	-2,95%	2,3700	2,3700	2,2900	3.861	8.952,50
27/12/2005	2,3700	6,28%	2,1700	2,4000	2,1700	3.280	7.715,20
23/12/2005	2,2300	4,21%	2,0800	2,2300	2,0800	183	394,90
22/12/2005	2,1400	-5,31%	2,2600	2,2600	2,1300	9.095	19.675,80
21/12/2005	2,2600	2,73%	2,1600	2,2700	2,1400	6.389	13.823,22
20/12/2005	2,2000	-2,65%	2,2600	2,2800	2,1800	2.769	6.187,18
19/12/2005	2,2600	2,26%	2,1800	2,3000	2,1800	4.456	9.899,95
16/12/2005	2,2100	2,31%	2,1400	2,2400	2,1400	1.110	2.455,10
15/12/2005	2,1600	-2,26%	2,2100	2,2100	2,0900	2.770	6.089,10
14/12/2005	2,2100	0,45%	2,2000	2,2300	2,1400	6.402	14.132,90
13/12/2005	2,2000	2,80%	2,1400	2,2300	2,1400	3.490	7.500,50
12/12/2005	2,1400	1,42%	2,0700	2,1400	2,0700	249	521,60
09/12/2005	2,1100	-1,40%	2,1000	2,1300	2,1000	2.164	4.583,96
08/12/2005	2,1400	0,00%	2,1000	2,1700	2,1000	733	1.559,93
07/12/2005	2,1400	2,39%	2,0900	2,1400	2,0900	1.567	3.288,20
06/12/2005	2,0900	-2,79%	2,1200	2,1500	2,0900	3.070	6.455,04
05/12/2005	2,1500	0,94%	2,1200	2,1600	2,0800	2.965	6.202,74
02/12/2005	2,1300	0,00%	2,1300	2,1800	2,0800	1.997	4.248,32
01/12/2005	2,1300	-0,47%	2,1100	2,1800	2,1100	1.208	2.591,45
30/11/2005	2,1400	0,94%	2,1000	2,2000	2,1000	955	2.043,56
29/11/2005	2,1200	-0,47%	2,1000	2,1300	2,1000	720	1.521,00
28/11/2005	2,1300	-2,74%	2,1100	2,1600	2,1000	3.568	7.518,60
25/11/2005	2,1900	1,39%	2,0100	2,2100	2,0100	6.077	13.000,00
24/11/2005	2,1600	0,47%	2,1400	2,1600	2,1400	510	1.097,50
23/11/2005	2,1500	-2,27%	2,1400	2,1800	2,1400	3.070	6.602,70
22/11/2005	2,2000	2,80%	2,1300	2,2000	2,1300	379	826,20
21/11/2005	2,1400	0,00%	2,0800	2,1500	2,0800	2.365	5.074,50
18/11/2005	2,1400	0,47%	2,1000	2,1400	2,1000	732	1.563,10
17/11/2005	2,1300	-1,39%	2,1000	2,2000	2,1000	1.660	3.582,10
16/11/2005	2,1600	0,00%	2,1200	2,2000	2,1200	1.672	3.618,40
15/11/2005	2,1600	-2,70%	2,1400	2,2000	2,1400	797	1.725,80
14/11/2005	2,2200	2,78%	2,1200	2,2500	2,1200	2.490	5.381,30
11/11/2005	2,1600	-2,70%	2,1300	2,2300	2,1300	1.150	2.483,80
10/11/2005	2,2200	0,00%	2,2200	2,2300	2,1300	1.686	3.708,10
09/11/2005	2,2200	1,37%	2,1200	2,2800	2,1200	1.045	2.337,50
08/11/2005	2,1900	0,92%	2,1400	2,2400	2,1400	1.281	2.830,10
07/11/2005	2,1700	1,40%	2,1400	2,1700	2,1100	3.736	8.053,60
04/11/2005	2,1400	1,42%	2,0800	2,1500	2,0800	366	772,60
03/11/2005	2,1100	-0,94%	2,1400	2,1600	2,1000	3.084	6.561,60
02/11/2005	2,1300	1,91%	2,0400	2,1300	2,0400	1.960	4.145,50
01/11/2005	2,0900	-2,34%	2,0400	2,1400	2,0300	4.247	8.798,60
31/10/2005	2,1400	-0,47%	2,1500	2,1500	2,0500	249	520,20
27/10/2005	2,1500	1,42%	2,0100	2,1500	2,0100	1.045	2.226,20
26/10/2005	2,1200	4,43%	2,0200	2,1400	2,0200	2.235	4.597,70
25/10/2005	2,0300	-1,93%	2,0500	2,1600	2,0100	2.155	4.386,70
24/10/2005	2,0700	-3,27%	2,1000	2,1600	2,0400	7.317	15.223,70
21/10/2005	2,1400	4,39%	2,0500	2,1400	2,0300	4.312	8.867,90
20/10/2005	2,0500	0,00%	2,0400	2,0500	2,0400	615	1.259,50
19/10/2005	2,0500	0,00%	2,0500	2,0500	2,0500	171	348,40
18/10/2005	2,0500	-0,97%	2,0500	2,0900	2,0500	771	1.585,00
17/10/2005	2,0700	-0,96%	2,0700	2,0700	2,0600	366	755,70
14/10/2005	2,0900	2,45%	2,0200	2,1000	2,0200	1.359	2.789,50
13/10/2005	2,0400	-0,97%	2,0300	2,0700	2,0300	287	585,30
12/10/2005	2,0600	2,49%	1,9600	2,0700	1,9600	7.435	14.982,30
11/10/2005	2,0100	-0,99%	2,0300	2,0600	2,0100	2.104	4.278,30
10/10/2005	2,0300	-1,93%	2,0600	2,1000	2,0200	2.613	5.385,90
07/10/2005	2,0700	0,98%	2,0500	2,1000	2,0500	3.541	7.332,80
06/10/2005	2,0500	-2,38%	2,0400	2,0700	2,0400	2.548	5.249,70
05/10/2005	2,1000	-1,41%	2,1200	2,1300	2,0200	9.095	18.685,50
04/10/2005	2,1300	-0,47%	2,1000	2,1700	2,1000	5.613	12.064,20
03/10/2005	2,1400	-1,38%	2,1700	2,1700	2,0900	967	2.077,50
30/9/2005	2,1700	-0,91%	2,1700	2,2000	2,1600	1.778	3.864,30
29/9/2005	2,1900	-0,45%	2,1600	2,2200	2,1600	2.810	6.106,40
28/9/2005	2,2000	-1,35%	2,0800	2,2000	2,0800	1.340	2.825,60
27/9/2005	2,2300	2,76%	2,1500	2,2300	2,1400	1.543	3.361,80
26/9/2005	2,1700	-0,91%	2,1400	2,2200	2,1400	3.959	8.595,40
23/9/2005	2,1900	2,34%	2,1200	2,2000	2,1200	2.692	5.829,80
22/9/2005	2,1400	0,00%	2,1500	2,1600	2,1300	784	1.684,70
21/9/2005	2,1400	-1,38%	2,1700	2,1900	2,1400	3.541	7.623,60
20/9/2005	2,1700	-0,46%	2,1700	2,1800	2,1700	1.267	2.758,40
19/9/2005	2,1800	-1,80%	2,1800	2,2200	2,1800	1.123	2.476,00
16/9/2005	2,2200	0,00%	2,2100	2,2200	2,1700	1.437	3.173,60
15/9/2005	2,2200	-0,45%	2,1800	2,2200	2,1800	1.020	2.248,00
14/9/2005	2,2300	-1,33%	2,2200	2,2700	2,2200	2.182	4.937,80
13/9/2005	2,2600	2,26%	2,2000	2,2700	2,2000	8.127	18.198,60
12/9/2005	2,2100	1,84%	2,1700	2,2100	2,1400	6.782	14.722,70
09/9/2005	2,1700	-1,36%	2,2000	2,2000	2,1700	249	541,20
08/9/2005	2,2000	0,00%	2,2000	2,2200	2,1400	3.084	6.691,30
07/9/2005	2,2000	-0,45%	2,1700	2,2000	2,1700	353	773,40
06/9/2005	2,2100	-0,90%	2,2000	2,2300	2,1500	942	2.067,50
05/9/2005	2,2300	0,45%	2,2200	2,2700	2,1700	5.436	12.073,00
02/9/2005	2,2200	2,30%	2,1500	2,2300	2,1500	5.958	13.159,30
01/9/2005	2,1700	0,00%	2,1800	2,1800	2,1600	4.129	8.940,20
31/8/2005	2,1700	0,46%	2,1700	2,2000	2,1400	2.000	4.308,70
30/8/2005	2,1600	1,41%	2,1200	2,1700	2,1000	15.445	32.712,00
29/8/2005	2,1300	-2,29%	2,1400	2,1400	2,1300	496	1.062,80
26/8/2005	2,1800	1,87%	2,1600	2,1800	2,1200	1.045	2.250,00
25/8/2005	2,1400	-0,47%	2,1200	2,1500	2,1200	679	1.455,70
24/8/2005	2,1500	-0,92%	2,1400	2,1800	2,0700	5.214	11.066,80
23/8/2005	2,1700	1,40%	2,1400	2,1900	2,1300	3.568	7.721,60
22/8/2005	2,1400	0,47%	2,1400	2,1700	2,1300	1.803	3.858,40
19/8/2005	2,1300	-0,47%	2,1000	2,1400	2,1000	484	1.020,00
18/8/2005	2,1400	0,00%	2,1400	2,1800	2,1300	1.345	2.914,30
17/8/2005	2,1400	-1,38%	2,1400	2,1700	2,1300	366	781,40
16/8/2005	2,1700	1,40%	2,1000	2,1700	2,1000	1.110	2.387,80
12/8/2005	2,1400	3,38%	2,0900	2,1400	2,0700	2.352	4.948,90
11/8/2005	2,0700	0,98%	2,0500	2,1400	2,0400	3.005	6.225,10
10/8/2005	2,0500	-0,49%	2,0500	2,0700	2,0400	2.313	4.744,50
09/8/2005	2,0600	-1,44%	2,0900	2,1000	2,0400	4.547	9.401,90
08/8/2005	2,0900	-0,48%	1,8900	2,1400	1,8900	2.313	4.879,10
05/8/2005	2,1000	0,00%	2,1000	2,1400	2,0600	1.686	3.546,60
04/8/2005	2,1000	0,00%	2,1000	2,1300	2,0900	3.371	7.140,50
03/8/2005	2,1000	0,00%	2,1000	2,1400	2,1000	562	1.183,10
02/8/2005	2,1000	1,45%	2,0600	2,1100	2,0500	1.372	2.883,20
01/8/2005	2,0700	0,00%	2,0700	2,1400	2,0700	417	882,80
29/7/2005	2,0700	0,00%	2,0700	2,0900	2,0700	1.228	2.540,80
28/7/2005	2,0700	0,00%	2,0700	2,1000	2,0700	915	1.906,20
27/7/2005	2,0700	-1,43%	2,0400	2,1000	2,0400	771	1.603,40
26/7/2005	2,1000	1,45%	2,0700	2,1000	2,0700	339	710,80
25/7/2005	2,0700	2,99%	1,9900	2,1000	1,9900	2.182	4.480,20
22/7/2005	2,0100	1,01%	1,9900	2,0100	1,9900	131	260,90
21/7/2005	1,9900	-1,00%	1,9900	2,0100	1,9900	693	1.379,10
20/7/2005	2,0100	-0,99%	1,9800	2,0300	1,9500	1.307	2.613,90
19/7/2005	2,0300	2,53%	1,9400	2,0400	1,9400	3.188	6.269,40
18/7/2005	1,9800	0,51%	1,9200	1,9900	1,9200	810	1.603,30
15/7/2005	1,9700	0,00%	1,9400	1,9700	1,9400	1.085	2.131,60
14/7/2005	1,9700	2,07%	1,9100	1,9700	1,9100	954	1.832,50
13/7/2005	1,9300	-1,53%	1,8700	1,9600	1,8700	1.855	3.611,90
12/7/2005	1,9600	1,55%	1,9100	1,9900	1,9100	1.516	2.971,80
11/7/2005	1,9300	-0,52%	1,9300	1,9400	1,9100	588	1.133,20
08/7/2005	1,9400	1,57%	1,9100	1,9800	1,9100	601	1.174,20
07/7/2005	1,9100	-1,55%	1,9200	1,9300	1,9100	1.072	2.055,10
06/7/2005	1,9400	0,00%	1,9000	1,9400	1,9000	195	377,80
05/7/2005	1,9400	1,04%	1,9200	1,9600	1,9100	1.503	2.916,10
04/7/2005	1,9200	-1,03%	1,8900	1,9200	1,8900	195	374,40
01/7/2005	1,9400	1,04%	1,9700	1,9700	1,9400	117	229,30
30/6/2005	1,9200	0,00%	1,9100	1,9200	1,9000	353	675,80
29/6/2005	1,9200	-2,54%	1,9100	1,9200	1,9100	235	451,30
28/6/2005	1,9700	2,60%	1,9200	1,9700	1,9200	679	1.325,00
27/6/2005	1,9200	-0,52%	1,9100	1,9200	1,9100	457	872,80
24/6/2005	1,9300	0,52%	1,9300	1,9300	1,9300	522	1.008,00
23/6/2005	1,9200	0,52%	1,9000	1,9200	1,9000	131	249,90
22/6/2005	1,9100	0,00%	1,9100	1,9100	1,9100	562	1.075,00
21/6/2005	1,9100	-0,52%	1,9100	1,9200	1,9000	6.221	11.919,80
17/6/2005	1,9200	-0,52%	1,9400	1,9400	1,8900	222	425,80
16/6/2005	1,9300	-1,53%	1,8800	1,9600	1,8800	1.150	2.237,20
15/6/2005	1,9600	0,51%	1,8700	1,9600	1,8700	784	1.508,40
14/6/2005	1,9500	0,52%	1,9100	1,9500	1,8700	693	1.340,40
13/6/2005	1,9400	-1,02%	1,9200	1,9400	1,9200	393	757,40
10/6/2005	1,9600	-1,01%	1,9800	1,9800	1,9300	3.685	7.223,50
09/6/2005	1,9800	0,00%	1,9800	2,0400	1,9800	1.489	3.013,40
08/6/2005	1,9800	-0,50%	1,9800	1,9900	1,9800	1.345	2.673,80
07/6/2005	1,9900	-2,93%	1,9900	2,0000	1,9800	1.960	3.903,40
06/6/2005	2,0500	0,49%	2,0300	2,0600	2,0200	1.529	3.135,80
03/6/2005	2,0400	3,55%	1,9200	2,0600	1,9200	1.242	2.494,50
02/6/2005	1,9700	0,00%	1,9300	1,9700	1,9300	706	1.387,20
01/6/2005	1,9700	1,55%	1,9400	2,0100	1,9400	6.965	13.697,10
31/5/2005	1,9400	-1,02%	1,9400	1,9600	1,9400	353	686,40
30/5/2005	1,9600	0,00%	1,9400	1,9600	1,9300	1.032	2.001,40
27/5/2005	1,9600	2,08%	1,9100	1,9600	1,9000	7.135	13.683,40
26/5/2005	1,9200	-1,54%	1,9600	2,1000	1,9100	6.913	13.483,60
25/5/2005	1,9500	0,52%	1,9200	1,9600	1,9100	1.189	2.294,50
24/5/2005	1,9400	0,52%	1,9100	1,9700	1,9100	1.372	2.642,80
23/5/2005	1,9300	1,05%	1,9100	1,9800	1,9100	1.830	3.545,90
20/5/2005	1,9100	-1,04%	1,9000	1,9300	1,9000	522	1.002,30
19/5/2005	1,9300	1,05%	1,9100	1,9400	1,9100	262	503,80
18/5/2005	1,9100	0,00%	1,9100	1,9100	1,9100	2.992	5.719,10
17/5/2005	1,9100	-1,55%	1,9400	1,9400	1,9100	2.052	3.941,70
16/5/2005	1,9400	-1,02%	1,9300	1,9600	1,9300	14.832	28.843,30
13/5/2005	1,9600	-2,49%	1,9500	1,9600	1,9500	157	306,40
12/5/2005	2,0100	1,01%	1,9400	2,0100	1,9300	496	986,40
11/5/2005	1,9900	3,11%	1,9100	1,9900	1,9100	1.123	2.204,30
10/5/2005	1,9300	1,05%	1,9100	1,9300	1,9100	117	226,00
09/5/2005	1,9100	-0,52%	1,9100	1,9100	1,9100	1.437	2.750,00
06/5/2005	1,9200	-3,03%	1,9800	1,9800	1,9200	3.005	5.788,50
05/5/2005	1,9800	2,06%	1,9400	1,9900	1,9100	1.973	3.842,10
04/5/2005	1,9400	-0,51%	1,9400	1,9400	1,9400	1.386	2.682,80
03/5/2005	1,9500	0,00%	2,0100	2,0100	1,9400	1.332	2.680,80
28/4/2005	1,9500	-2,01%	1,9900	1,9900	1,9500	65	129,00
27/4/2005	1,9900	-0,50%	1,9900	2,1000	1,9900	1.345	2.689,60
26/4/2005	2,0000	0,00%	2,0000	2,0100	2,0000	666	1.337,30
25/4/2005	2,0000	-1,48%	2,0000	2,0300	1,9900	810	1.627,20
22/4/2005	2,0300	-0,98%	2,0200	2,0400	2,0200	850	1.725,40
21/4/2005	2,0500	-2,38%	2,0700	2,0700	2,0500	942	1.942,10
20/4/2005	2,1000	2,94%	2,0400	2,1000	2,0400	2.182	4.563,10
19/4/2005	2,0400	0,99%	2,0400	2,0500	2,0400	144	293,60
18/4/2005	2,0200	-3,81%	2,0700	2,0800	2,0200	1.110	2.280,00
15/4/2005	2,1000	-0,47%	2,1100	2,1100	2,0900	379	795,80
14/4/2005	2,1100	-0,47%	2,1200	2,1400	2,1100	784	1.664,00
13/4/2005	2,1200	-0,47%	2,1200	2,1400	2,1200	2.835	6.070,70
12/4/2005	2,1300	-0,47%	2,1300	2,1400	2,1300	209	444,90
11/4/2005	2,1400	-1,38%	2,1700	2,1700	2,1400	2.247	4.816,20
08/4/2005	2,1700	1,40%	2,1000	2,1700	2,1000	5.331	11.529,00
07/4/2005	2,1400	1,42%	2,1400	2,1700	2,1400	1.450	3.127,70
06/4/2005	2,1100	-1,40%	2,1100	2,1100	2,1100	1.045	2.208,00
05/4/2005	2,1400	1,42%	2,1000	2,1400	2,1000	967	2.065,90
04/4/2005	2,1100	0,48%	2,1000	2,1100	2,1000	1.345	2.837,20
01/4/2005	2,1000	0,00%	2,0700	2,1000	2,0700	1.294	2.705,80
31/3/2005	2,1000	0,00%	2,1000	2,1300	2,0800	1.503	3.165,00
30/3/2005	2,1000	-3,23%	2,1600	2,1700	2,1000	1.789	3.823,80
29/3/2005	2,1700	0,00%	2,1500	2,1800	2,1200	4.600	9.923,20
24/3/2005	2,1700	0,46%	2,1500	2,1800	2,1400	1.437	3.100,30
23/3/2005	2,1600	2,86%	2,1000	2,2000	2,1000	15.014	32.255,80
22/3/2005	2,1000	1,45%	2,0400	2,1000	2,0400	4.325	9.035,40
21/3/2005	2,0700	-1,90%	2,1000	2,1000	2,0700	1.097	2.283,40
18/3/2005	2,1100	-1,86%	2,1400	2,1400	2,0800	2.783	5.849,60
17/3/2005	2,1500	0,47%	2,1200	2,1500	2,1000	2.104	4.471,10
16/3/2005	2,1400	0,00%	2,1400	2,1400	2,1200	1.947	4.152,30
15/3/2005	2,1400	0,94%	2,1000	2,1400	2,1000	4.534	9.591,70
11/3/2005	2,1200	0,00%	2,1400	2,1400	2,1100	2.117	4.487,70
10/3/2005	2,1200	0,00%	2,1000	2,1400	2,0900	720	1.527,50
09/3/2005	2,1200	-2,30%	2,1500	2,1700	2,1200	967	2.089,50
08/3/2005	2,1700	1,40%	2,1300	2,2200	2,1300	3.803	8.329,20
07/3/2005	2,1400	2,88%	2,0900	2,1400	2,0800	4.115	8.711,20
04/3/2005	2,0800	0,48%	2,0700	2,0900	2,0600	3.005	6.238,10
03/3/2005	2,0700	1,97%	2,0300	2,0800	2,0300	3.685	7.603,90
02/3/2005	2,0300	-2,40%	2,0800	2,0800	2,0300	4.142	8.461,50
01/3/2005	2,0800	0,48%	2,0800	2,0900	2,0700	3.371	7.017,90
28/2/2005	2,0700	-2,82%	2,1100	2,1400	2,0700	8.886	18.548,60
25/2/2005	2,1300	-1,84%	2,1500	2,1600	2,1300	1.489	3.190,20
24/2/2005	2,1700	1,40%	2,1300	2,1700	2,1100	3.803	8.114,20
23/2/2005	2,1400	-1,38%	2,1600	2,1700	2,1400	3.332	7.151,90
22/2/2005	2,1700	0,46%	2,1600	2,1800	2,1600	431	937,30
21/2/2005	2,1600	-0,46%	2,1700	2,1900	2,1500	3.659	7.923,10
18/2/2005	2,1700	-0,46%	2,1700	2,1900	2,1700	5.710	12.380,30
17/2/2005	2,1800	-1,80%	2,2000	2,2300	2,1700	6.768	14.951,10
16/2/2005	2,2200	-0,45%	2,2300	2,2700	2,2000	3.646	8.167,10
15/2/2005	2,2300	0,00%	2,2300	2,2400	2,2300	1.411	3.150,40
14/2/2005	2,2300	1,36%	2,2000	2,2300	2,2000	1.267	2.798,90
11/2/2005	2,2000	0,00%	2,2000	2,2200	2,1800	6.846	14.996,90
10/2/2005	2,2000	-1,35%	2,2000	2,2800	2,1900	8.337	18.476,80
09/2/2005	2,2300	0,00%	2,2700	2,3000	2,2300	4.038	9.035,30

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.%