Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,7000 €

0,3000 (0,82%)

Άνοιγμα 36,1000
Υψηλό 36,7000
Χαμηλό 36,0000

Όγκος 1.486
Τζίρος 54.068 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/6/2006	11,8600	4,04%	11,5000	12,0000	11,5000	4.973	,00
16/6/2006	11,4000	0,00%	11,4400	11,7400	11,3800	17.483	,00
15/6/2006	11,4000	4,59%	11,2600	11,4000	11,0200	14.924	,00
14/6/2006	10,9000	4,21%	10,5400	11,0000	10,4600	6.509	,00
13/6/2006	10,4600	-6,61%	10,8000	11,0000	10,4000	14.918	,00
09/6/2006	11,2000	3,32%	11,0600	11,3600	11,0400	13.282	,00
08/6/2006	10,8400	-2,69%	10,8000	11,0600	10,7800	14.674	,00
07/6/2006	11,1400	-2,11%	10,7400	11,5000	10,7400	9.174	,00
06/6/2006	11,3800	-6,72%	11,8000	11,8600	11,3800	10.978	,00
05/6/2006	12,2000	-4,24%	11,5200	12,3000	11,5200	22.123	,00
02/6/2006	12,7400	4,26%	12,3400	13,4200	12,1000	19.840	,00
01/6/2006	12,2200	0,33%	12,1800	12,2800	12,0600	3.724	,00
31/5/2006	12,1800	1,33%	12,0000	12,4000	12,0000	6.665	,00
30/5/2006	12,0200	-4,60%	12,5000	12,5000	12,0200	5.741	,00
29/5/2006	12,6000	0,00%	12,7200	12,8200	12,3600	7.180	,00
26/5/2006	12,6000	3,28%	12,3200	12,8800	12,2200	6.700	,00
25/5/2006	12,2000	1,67%	12,0000	12,3400	12,0000	6.157	,00
24/5/2006	12,0000	-3,38%	12,5000	12,6000	12,0000	9.334	,00
23/5/2006	12,4200	2,31%	12,1400	12,6400	11,1600	22.276	,00
22/5/2006	12,1400	-9,00%	13,3400	13,3400	12,1200	18.655	,00
19/5/2006	13,3400	0,60%	13,4200	13,4200	13,0000	15.332	,00
18/5/2006	13,2600	-4,33%	13,8000	13,8000	12,8000	17.730	,00
17/5/2006	13,8600	-1,00%	14,1000	14,1000	13,5000	10.138	,00
16/5/2006	14,0000	-0,14%	14,0200	14,0200	13,8600	6.007	,00
15/5/2006	14,0200	-2,09%	14,3200	14,3200	14,0000	5.652	,00
12/5/2006	14,3200	0,42%	14,1800	14,4000	14,0000	22.191	,00
11/5/2006	14,2600	0,99%	14,0400	14,3000	14,0400	13.788	,00
10/5/2006	14,1200	-0,42%	14,3000	14,3000	14,1000	11.308	,00
09/5/2006	14,1800	3,96%	13,6800	14,4000	13,6800	43.744	,00
08/5/2006	13,6400	1,79%	13,4000	13,6600	13,4000	16.982	,00
05/5/2006	13,4000	0,75%	13,3000	13,4400	13,3000	19.465	,00
04/5/2006	13,3000	-0,15%	13,4000	13,4000	13,1600	8.927	,00
03/5/2006	13,3200	0,30%	13,2800	13,3200	13,1600	3.712	,00
02/5/2006	13,2800	1,37%	13,1000	13,2800	13,0600	9.404	,00
28/4/2006	13,1000	-0,15%	13,0200	13,2200	12,9000	4.086	,00
27/4/2006	13,1200	-1,94%	13,3000	13,3200	13,1200	13.350	,00
26/4/2006	13,3800	0,00%	13,3800	13,4000	13,3000	5.428	,00
25/4/2006	13,3800	-1,91%	13,5000	13,5000	13,1400	9.578	,00
20/4/2006	13,6400	-0,15%	13,6600	13,6600	13,6000	1.685	,00
19/4/2006	13,6600	-0,44%	13,6800	13,9400	13,6000	7.626	,00
18/4/2006	13,7200	-0,72%	13,7800	13,9800	13,5400	9.620	,00
13/4/2006	13,8200	0,14%	13,7600	14,0000	13,7600	3.072	,00
12/4/2006	13,8000	-2,40%	14,1400	14,1400	13,8000	8.024	,00
11/4/2006	14,1400	0,43%	13,9400	14,1800	13,9400	7.403	,00
10/4/2006	14,0800	1,15%	14,1800	14,4800	13,9600	18.540	,00
07/4/2006	13,9200	0,43%	14,0000	14,0000	13,9000	6.644	,00
06/4/2006	13,8600	-0,14%	14,0000	14,0400	13,8000	11.500	,00
05/4/2006	13,8800	-1,70%	14,1200	14,1400	13,8200	10.352	,00
04/4/2006	14,1200	1,15%	14,0000	14,5000	14,0000	24.190	,00
03/4/2006	13,9600	2,05%	13,8200	14,0000	13,7800	9.818	,00
31/3/2006	13,6800	0,59%	13,6000	13,7400	13,6000	2.130	,00
30/3/2006	13,6000	0,44%	13,6000	13,6400	13,4200	9.290	,00
29/3/2006	13,5400	2,89%	13,1600	13,7400	13,1600	9.310	,00
28/3/2006	13,1600	-1,20%	13,2000	13,2400	13,1000	6.209	,00
27/3/2006	13,3200	0,30%	13,2800	13,4800	13,2800	4.415	,00
24/3/2006	13,2800	-0,15%	13,5000	13,5000	13,2000	6.945	,00
23/3/2006	13,3000	-0,15%	13,2800	13,3000	13,1800	4.760	,00
22/3/2006	13,3200	-2,06%	13,6000	13,6000	13,3200	2.980	,00
21/3/2006	13,6000	0,29%	13,6000	13,6800	13,5600	3.775	,00
20/3/2006	13,5600	3,67%	13,3000	13,6800	13,3000	16.748	,00
17/3/2006	13,0800	0,77%	13,0000	13,1400	12,9200	13.250	,00
16/3/2006	12,9800	1,72%	13,0000	13,0400	12,9200	7.386	,00
15/3/2006	12,7600	-1,09%	13,0600	13,0600	12,7400	7.029	,00
14/3/2006	12,9000	-2,57%	13,2000	13,2000	12,8800	9.480	,00
13/3/2006	13,2400	1,22%	13,0200	13,2600	13,0200	12.140	,00
10/3/2006	13,0800	0,62%	13,2000	13,2200	12,8800	14.335	,00
09/3/2006	13,0000	5,69%	12,8400	13,1000	12,5400	38.617	,00
08/3/2006	12,3000	1,99%	11,7000	12,4400	11,1800	51.145	,00
07/3/2006	12,0600	-6,94%	12,6000	12,8400	12,0000	71.081	,00
03/3/2006	12,9600	-3,86%	13,4000	13,4000	12,8600	34.944	,00
02/3/2006	13,4800	-2,88%	13,7400	13,7600	13,3000	28.150	,00
01/3/2006	13,8800	-3,21%	14,3400	14,3400	13,7200	17.396	,00
28/2/2006	14,3400	0,00%	14,1400	14,6000	14,1400	14.183	,00
27/2/2006	14,3400	-1,78%	14,8400	14,8400	14,2600	15.913	,00
24/2/2006	14,6000	-0,14%	14,6200	14,8400	14,6000	15.073	,00
23/2/2006	14,6200	0,41%	14,5600	14,7400	14,5600	9.890	,00
22/2/2006	14,5600	-0,55%	14,6400	14,7400	14,5400	11.030	,00
21/2/2006	14,6400	0,83%	14,6600	14,7200	14,6000	15.656	,00
20/2/2006	14,5200	-0,95%	14,6600	14,7800	14,4000	26.238	,00
17/2/2006	14,6600	0,14%	14,7000	14,8000	14,5200	12.682	,00
16/2/2006	14,6400	-0,68%	14,7400	14,9000	14,6200	14.790	,00
15/2/2006	14,7400	0,14%	14,9600	15,0000	14,7200	20.960	,00
14/2/2006	14,7200	1,52%	14,6000	14,8800	14,6000	54.193	,00
13/2/2006	14,5000	1,54%	14,2800	14,9400	14,2800	50.653	,00
10/2/2006	14,2800	0,14%	14,2600	14,4000	14,2000	17.560	,00
09/2/2006	14,2600	0,28%	14,4000	14,5600	14,2200	18.585	,00
08/2/2006	14,2200	-0,84%	14,4000	14,4800	14,2000	10.040	,00
07/2/2006	14,3400	0,14%	14,6000	14,6600	14,3200	30.232	,00
06/2/2006	14,3200	2,29%	14,1600	14,3400	14,1600	20.321	,00
03/2/2006	14,0000	0,14%	14,1800	14,3000	13,9800	27.105	,00
02/2/2006	13,9800	5,27%	13,3800	14,0800	13,3800	23.250	,00
01/2/2006	13,2800	0,15%	13,3000	13,5200	13,2400	22.751	,00
31/1/2006	13,2600	-0,90%	13,4000	13,4800	13,2000	33.203	,00
30/1/2006	13,3800	-1,33%	13,5600	13,6000	13,2600	15.030	,00
27/1/2006	13,5600	-2,02%	13,8400	13,8600	13,4400	38.494	,00
26/1/2006	13,8400	-2,67%	14,0400	14,2400	13,7400	23.620	,00
25/1/2006	14,2200	0,57%	14,5000	14,5400	14,1800	40.257	,00
24/1/2006	14,1400	2,76%	13,9800	14,8600	13,9600	63.999	,00
23/1/2006	13,7600	-0,72%	13,9000	13,9400	13,6000	23.689	,00
20/1/2006	13,8600	0,00%	14,0800	14,2200	13,8000	54.881	,00
19/1/2006	13,8600	2,21%	13,8800	13,9200	13,7200	31.912	,00
18/1/2006	13,5600	-2,02%	13,6400	13,7200	13,3600	25.778	,00
17/1/2006	13,8400	-2,67%	14,3000	14,4000	13,8000	26.247	,00
16/1/2006	14,2200	2,60%	14,2000	14,4200	14,0000	42.955	,00
13/1/2006	13,8600	-0,72%	13,9800	14,3000	13,8200	60.176	,00
12/1/2006	13,9600	6,24%	13,1600	14,2400	13,1600	60.356	,00
11/1/2006	13,1400	0,61%	13,7000	13,7800	13,0600	34.741	,00
10/1/2006	13,0600	-1,95%	13,2000	13,3000	12,9200	30.144	,00
09/1/2006	13,3200	14,04%	12,1000	13,4000	12,1000	109.179	,00
05/1/2006	11,6800	4,29%	11,3800	11,7600	11,3800	62.270	,00
04/1/2006	11,2000	3,32%	11,0000	11,3000	11,0000	44.691	,00
03/1/2006	10,8400	3,83%	10,6800	10,9400	10,6800	17.431	,00
02/1/2006	10,4400	0,97%	10,3800	10,4600	10,3400	5.740	,00
30/12/2005	10,3400	-0,96%	10,4000	10,5600	10,2200	52.780	,00
29/12/2005	10,4400	0,19%	10,4000	10,4600	10,3000	11.365	,00
28/12/2005	10,4200	-0,57%	10,5000	10,5400	10,3200	16.510	,00
27/12/2005	10,4800	0,58%	10,5000	10,6200	10,4200	9.745	,00
23/12/2005	10,4200	0,00%	10,4800	10,5200	10,4000	16.960	,00
22/12/2005	10,4200	0,58%	10,3800	10,4800	10,3000	21.391	,00
21/12/2005	10,3600	1,77%	10,2000	10,4000	10,2000	17.720	,00
20/12/2005	10,1800	0,00%	10,2000	10,2600	10,1600	10.710	,00
19/12/2005	10,1800	0,99%	10,1000	10,2200	10,0600	11.399	,00
16/12/2005	10,0800	0,80%	10,0000	10,1200	10,0000	12.335	,00
15/12/2005	10,0000	1,63%	9,8800	10,0000	9,8800	10.470	,00
14/12/2005	9,8400	0,00%	9,9000	9,9000	9,8200	3.720	,00
13/12/2005	9,8400	-0,61%	9,9000	9,9400	9,8400	6.153	,00
12/12/2005	9,9000	-0,40%	10,0200	10,0800	9,8800	7.470	,00
09/12/2005	9,9400	-1,00%	9,9200	10,0000	9,9200	3.130	,00
08/12/2005	10,0400	-1,38%	10,1800	10,1800	10,0400	2.480	,00
07/12/2005	10,1800	0,00%	10,1200	10,2200	10,1200	6.992	,00
06/12/2005	10,1800	1,60%	10,0200	10,1800	10,0000	3.767	,00
05/12/2005	10,0200	0,20%	10,0000	10,1800	9,9800	5.210	,00
02/12/2005	10,0000	-0,99%	10,0600	10,0600	9,9800	2.140	,00
01/12/2005	10,1000	1,61%	10,0000	10,1000	9,8600	5.540	,00
30/11/2005	9,9400	-0,60%	9,9200	9,9600	9,9000	2.068	,00
29/11/2005	10,0000	1,01%	10,0000	10,0600	9,9800	4.670	,00
28/11/2005	9,9000	-0,80%	9,9800	10,0800	9,9000	2.460	,00
25/11/2005	9,9800	0,20%	9,9600	10,0800	9,9000	1.830	,00
24/11/2005	9,9600	-1,39%	10,1600	10,1800	9,9400	3.832	,00
23/11/2005	10,1000	-0,39%	10,2200	10,2200	10,0200	2.912	,00
22/11/2005	10,1400	-0,20%	10,1400	10,2400	10,1000	11.442	,00
21/11/2005	10,1600	1,60%	10,0000	10,1600	9,8400	11.111	,00
18/11/2005	10,0000	0,40%	10,0000	10,0400	9,9600	4.560	,00
17/11/2005	9,9600	0,40%	10,1000	10,1000	9,9200	4.590	,00
16/11/2005	9,9200	-1,98%	10,0200	10,0200	9,9200	3.960	,00
15/11/2005	10,1200	-0,20%	10,1800	10,3000	10,0400	12.723	,00
14/11/2005	10,1400	1,60%	9,9800	10,1400	9,9400	4.512	,00
11/11/2005	9,9800	0,60%	9,9600	10,1000	9,9600	6.584	,00
10/11/2005	9,9200	-0,20%	10,0600	10,0600	9,9000	4.650	,00
09/11/2005	9,9400	0,20%	10,0000	10,0000	9,9000	2.906	,00
08/11/2005	9,9200	-0,40%	9,9400	10,1000	9,9200	4.920	,00
07/11/2005	9,9600	-1,78%	10,1400	10,2600	9,9200	21.150	,00
04/11/2005	10,1400	0,20%	10,2200	10,2200	10,1200	7.090	,00
03/11/2005	10,1200	0,60%	10,2200	10,2200	10,1000	17.270	,00
02/11/2005	10,0600	1,41%	9,9600	10,1600	9,9600	18.070	,00
01/11/2005	9,9200	3,98%	9,5400	9,9400	9,5400	15.990	,00
31/10/2005	9,5400	1,49%	9,4000	9,7000	9,4000	8.562	,00
27/10/2005	9,4000	-0,42%	9,4200	9,4400	9,3400	3.790	,00
26/10/2005	9,4400	-1,87%	9,6400	9,6400	9,4200	7.080	,00
25/10/2005	9,6200	0,00%	9,8000	9,8000	9,5400	7.832	,00
24/10/2005	9,6200	-0,41%	9,5600	9,8000	9,5600	3.970	,00
21/10/2005	9,6600	-0,41%	9,7400	9,7400	9,6200	3.228	,00
20/10/2005	9,7000	-0,82%	9,9200	9,9200	9,6400	4.570	,00
19/10/2005	9,7800	-1,01%	9,6200	9,7800	9,6000	3.860	,00
18/10/2005	9,8800	0,61%	9,9600	9,9600	9,7200	4.384	,00
17/10/2005	9,8200	0,61%	9,8400	9,9000	9,7800	2.170	,00
14/10/2005	9,7600	-2,20%	10,0800	10,0800	9,7400	9.890	,00
13/10/2005	9,9800	-0,80%	10,0800	10,0800	9,8600	8.615	,00
12/10/2005	10,0600	0,60%	10,0000	10,1200	10,0000	6.178	,00
11/10/2005	10,0000	0,00%	10,0000	10,0400	9,8600	882	,00
10/10/2005	10,0000	1,21%	9,9400	10,1000	9,9200	6.281	,00
07/10/2005	9,8800	-0,20%	9,8600	9,9200	9,8600	3.284	,00
06/10/2005	9,9000	-1,79%	10,0600	10,0600	9,8200	9.410	,00
05/10/2005	10,0800	0,20%	10,0600	10,1000	9,9600	6.106	,00
04/10/2005	10,0600	0,80%	9,9000	10,0800	9,9000	19.564	,00
03/10/2005	9,9800	0,81%	9,9000	10,0800	9,9000	20.217	,00
30/9/2005	9,9000	1,02%	9,8000	10,0000	9,7600	15.682	,00
29/9/2005	9,8000	-0,41%	9,8400	9,8600	9,7400	8.074	,00
28/9/2005	9,8400	-0,81%	9,9800	10,0400	9,7400	3.320	,00
27/9/2005	9,9200	-0,40%	9,9600	10,0600	9,6400	1.548	,00
26/9/2005	9,9600	2,89%	9,8200	9,9800	9,7600	8.650	,00
23/9/2005	9,6800	1,47%	9,7600	9,7600	9,5400	7.960	,00
22/9/2005	9,5400	-1,24%	9,6600	9,7000	9,4800	4.946	,00
21/9/2005	9,6600	-1,63%	9,8000	9,8000	9,6400	7.592	,00
20/9/2005	9,8200	0,00%	9,9600	9,9600	9,7800	5.290	,00
19/9/2005	9,8200	-2,00%	9,8400	10,1000	9,7200	7.680	,00
16/9/2005	10,0200	-0,99%	10,1200	10,1600	9,9000	3.530	,00
15/9/2005	10,1200	-0,39%	10,3600	10,3600	10,1000	13.834	,00
14/9/2005	10,1600	3,04%	10,0200	10,3200	9,9800	55.966	,00
13/9/2005	9,8600	0,00%	9,7800	9,9600	9,7600	14.015	,00
12/9/2005	9,8600	-1,00%	9,9400	10,0000	9,8000	6.824	,00
09/9/2005	9,9600	-0,60%	10,0200	10,0400	9,8000	11.261	,00
08/9/2005	10,0200	-0,99%	10,0200	10,0400	9,9400	6.970	,00
07/9/2005	10,1200	-0,78%	10,1200	10,2000	10,0000	7.390	,00
06/9/2005	10,2000	0,00%	10,3000	10,3000	10,0400	6.122	,00
05/9/2005	10,2000	0,79%	10,1400	10,2800	10,1400	22.140	,00
02/9/2005	10,1200	1,40%	9,9800	10,2200	9,9800	19.730	,00
01/9/2005	9,9800	2,46%	9,8000	9,9800	9,7000	10.034	,00
31/8/2005	9,7400	0,62%	9,7600	9,8000	9,6800	10.874	,00
30/8/2005	9,6800	2,54%	9,6400	9,7000	9,3400	12.332	,00
29/8/2005	9,4400	-3,87%	9,7000	9,7000	9,3400	22.002	,00
26/8/2005	9,8200	-0,61%	9,8800	9,9600	9,8000	13.280	,00
25/8/2005	9,8800	-1,00%	9,9000	10,0000	9,8400	10.900	,00
24/8/2005	9,9800	-2,16%	10,1000	10,1000	9,9600	8.832	,00
23/8/2005	10,2000	-1,16%	10,2800	10,2800	10,1800	4.972	,00
22/8/2005	10,3200	0,39%	10,5400	10,5400	10,3200	10.942	,00
19/8/2005	10,2800	0,98%	10,3000	10,3000	10,2000	18.946	,00
18/8/2005	10,1800	1,39%	10,1000	10,3000	10,0400	16.304	,00
17/8/2005	10,0400	-2,14%	10,0200	10,2800	10,0200	16.762	,00
16/8/2005	10,2600	-0,77%	10,4200	10,4200	10,2200	6.422	,00
12/8/2005	10,3400	-0,58%	10,3800	10,4400	10,3200	10.416	,00
11/8/2005	10,4000	-0,57%	10,5000	10,5600	10,4000	12.420	,00
10/8/2005	10,4600	0,58%	10,4200	10,6200	10,4200	22.010	,00
09/8/2005	10,4000	-1,33%	10,5200	10,6400	10,3600	26.196	,00
08/8/2005	10,5400	-0,19%	10,4000	10,6800	10,4000	18.564	,00
05/8/2005	10,5600	-0,94%	10,7200	10,8000	10,5000	13.286	,00
04/8/2005	10,6600	-1,11%	10,9800	10,9800	10,4000	42.551	,00
03/8/2005	10,7800	3,26%	10,4400	10,9400	10,4400	54.415	,00
02/8/2005	10,4400	6,10%	9,9200	10,5200	9,9000	67.548	,00
01/8/2005	9,8400	0,00%	9,9400	9,9600	9,7400	17.270	,00
29/7/2005	9,8400	-1,01%	10,0000	10,1200	9,8200	24.800	,00
28/7/2005	9,9400	-0,60%	10,1200	10,1400	9,9000	33.354	,00
27/7/2005	10,0000	0,20%	9,9800	10,1600	9,9400	26.954	,00
26/7/2005	9,9800	-1,19%	9,9000	10,1800	9,8800	38.622	,00
25/7/2005	10,1000	3,70%	9,8000	10,1200	9,7600	62.370	,00
22/7/2005	9,7400	1,67%	9,5800	9,9400	9,5800	28.660	,00
21/7/2005	9,5800	3,23%	9,2600	9,7600	9,2600	56.638	,00
20/7/2005	9,2800	0,22%	9,1800	9,3800	9,1800	34.036	,00
19/7/2005	9,2600	1,31%	9,1400	9,2800	9,0400	20.950	,00
18/7/2005	9,1400	0,00%	9,2800	9,2800	9,0000	13.030	,00
15/7/2005	9,1400	0,66%	9,1400	9,2800	9,0000	40.880	,00
14/7/2005	9,0800	2,71%	9,0000	9,1000	8,9400	35.170	,00
13/7/2005	8,8400	1,84%	8,6800	8,8600	8,6600	26.950	,00
12/7/2005	8,6800	2,12%	8,4000	8,7400	8,4000	22.170	,00
11/7/2005	8,5000	2,41%	8,4000	8,5000	8,3000	7.894	,00
08/7/2005	8,3000	1,47%	8,3000	8,3400	8,2600	10.440	,00
07/7/2005	8,1800	-1,45%	8,1800	8,2400	8,1000	11.704	,00
06/7/2005	8,3000	0,00%	8,3000	8,3800	8,2800	9.060	,00
05/7/2005	8,3000	0,00%	8,3000	8,3600	8,2600	14.780	,00
04/7/2005	8,3000	0,24%	8,2800	8,4600	8,2600	22.822	,00
01/7/2005	8,2800	-0,72%	8,2800	8,3200	8,2400	9.010	,00
30/6/2005	8,3400	-0,24%	8,4000	8,4000	8,3000	3.140	,00
29/6/2005	8,3600	0,00%	8,4000	8,4000	8,3000	7.830	,00
28/6/2005	8,3600	0,97%	8,3200	8,3600	8,2400	15.132	,00
27/6/2005	8,2800	0,00%	8,2600	8,3800	8,2400	6.520	,00
24/6/2005	8,2800	0,00%	8,1200	8,2800	8,1200	1.512	,00
23/6/2005	8,2800	1,72%	8,1000	8,4600	8,1000	19.576	,00
22/6/2005	8,1400	0,25%	8,1000	8,4000	8,0800	7.010	,00
21/6/2005	8,1200	-1,69%	8,2600	8,2600	8,0600	5.048	,00
17/6/2005	8,2600	2,23%	8,1000	8,3000	8,1000	4.630	,00
16/6/2005	8,0800	-0,74%	8,0400	8,2200	8,0400	1.912	,00
15/6/2005	8,1400	0,49%	8,0600	8,2000	8,0600	2.696	,00
14/6/2005	8,1000	-1,70%	8,0800	8,2000	8,0800	746	,00
13/6/2005	8,2400	0,00%	8,1000	8,2400	8,1000	310	,00
10/6/2005	8,2400	0,98%	8,1600	8,2400	8,1400	4.340	,00
09/6/2005	8,1600	-1,69%	8,1200	8,3000	8,1200	2.690	,00
08/6/2005	8,3000	1,22%	8,1000	8,3000	8,0800	4.962	,00
07/6/2005	8,2000	-1,91%	8,3000	8,3600	8,1400	6.725	,00
06/6/2005	8,3600	0,72%	8,3000	8,3800	8,3000	7.752	,00
03/6/2005	8,3000	4,27%	8,0400	8,3000	8,0400	15.450	,00
02/6/2005	7,9600	0,00%	8,0000	8,0000	7,9600	1.290	,00
01/6/2005	7,9600	-0,25%	8,0400	8,0400	7,9400	5.412	,00
31/5/2005	7,9800	0,76%	7,9400	8,0000	7,9400	6.480	,00
30/5/2005	7,9200	0,25%	7,8200	7,9400	7,8200	4.220	,00
27/5/2005	7,9000	-0,25%	7,9400	7,9400	7,9000	4.632	,00
26/5/2005	7,9200	2,59%	7,7600	7,9800	7,7600	10.502	,00
25/5/2005	7,7200	-1,03%	7,7600	7,7600	7,7200	4.120	,00
24/5/2005	7,8000	-1,02%	7,9000	7,9000	7,8000	3.450	,00
23/5/2005	7,8800	0,00%	7,8800	8,0000	7,8800	1.930	,00
20/5/2005	7,8800	-0,25%	7,7800	8,0000	7,7800	5.416	,00
19/5/2005	7,9000	-0,75%	7,9600	7,9600	7,9000	440	,00
18/5/2005	7,9600	0,00%	8,0400	8,0600	7,9000	3.260	,00
17/5/2005	7,9600	-0,75%	8,0000	8,0000	7,9600	650	,00
16/5/2005	8,0200	1,01%	7,9800	8,0200	7,9600	1.940	,00
13/5/2005	7,9400	-0,75%	8,1200	8,1600	7,9000	12.660	,00
12/5/2005	8,0000	-0,74%	8,0200	8,0600	8,0000	4.960	,00
11/5/2005	8,0600	0,25%	8,0600	8,0600	8,0600	520	,00
10/5/2005	8,0400	0,00%	8,0400	8,0400	8,0200	470	,00
09/5/2005	8,0400	0,50%	8,0200	8,1000	8,0200	454	,00
06/5/2005	8,0000	-0,50%	8,0400	8,0800	8,0000	1.640	,00
05/5/2005	8,0400	0,00%	8,1000	8,1200	8,0400	3.380	,00
04/5/2005	8,0400	-1,23%	8,0400	8,0600	8,0000	3.550	,00
03/5/2005	8,1400	0,25%	8,0600	8,1400	8,0400	3.190	,00
28/4/2005	8,1200	0,50%	8,1200	8,1800	8,1200	1.010	,00
27/4/2005	8,0800	-1,22%	8,1200	8,1400	8,0800	7.700	,00
26/4/2005	8,1800	-0,49%	8,1600	8,2200	8,1600	1.020	,00
25/4/2005	8,2200	0,00%	8,1600	8,2200	8,1600	1.100	,00
22/4/2005	8,2200	0,98%	8,1800	8,2800	8,1800	15.732	,00
21/4/2005	8,1400	1,24%	8,0000	8,1600	8,0000	15.367	,00
20/4/2005	8,0400	-0,50%	8,0600	8,0600	8,0200	5.460	,00
19/4/2005	8,0800	0,75%	8,1000	8,1000	8,0200	9.940	,00
18/4/2005	8,0200	-0,74%	8,0800	8,0800	8,0000	3.900	,00
15/4/2005	8,0800	-1,70%	8,1600	8,1600	8,0600	4.790	,00
14/4/2005	8,2200	-0,96%	8,0400	8,2400	8,0400	4.258	,00
13/4/2005	8,3000	0,00%	8,3200	8,3600	8,2800	4.130	,00
12/4/2005	8,3000	0,48%	8,2400	8,3200	8,2400	15.842	,00
11/4/2005	8,2600	-0,48%	8,2600	8,3000	8,2200	2.076	,00
08/4/2005	8,3000	1,22%	8,3000	8,3000	8,2600	3.680	,00
07/4/2005	8,2000	0,00%	8,2000	8,2800	8,1800	19.450	,00
06/4/2005	8,2000	0,00%	8,1600	8,2600	8,1400	27.830	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%