Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

35,0000 €

-0,1000 (-0,28%)

Άνοιγμα 35,7000
Υψηλό 35,7000
Χαμηλό 34,9000

Όγκος 642
Τζίρος 22.508 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,49%	8,1600	8,2600	8,1400	27.830	,00
05/4/2005	8,1600	-0,24%	8,2800	8,2800	8,1200	21.770	,00
04/4/2005	8,1800	-0,97%	8,1400	8,3400	8,1200	7.860	,00
01/4/2005	8,2600	-1,20%	8,3000	8,3400	8,2000	6.590	,00
31/3/2005	8,3600	0,48%	8,2000	8,4000	8,2000	22.170	,00
30/3/2005	8,3200	-1,42%	8,3800	8,3800	8,2000	15.894	,00
29/3/2005	8,4400	1,20%	8,3000	8,4400	8,3000	26.190	,00
24/3/2005	8,3400	4,25%	7,9600	8,3600	7,9600	22.780	,00
23/3/2005	8,0000	0,50%	7,9000	8,0600	7,9000	13.350	,00
22/3/2005	7,9600	-1,00%	8,0000	8,0600	7,8800	38.418	,00
21/3/2005	8,0400	-4,51%	8,2600	8,3400	7,9800	15.462	,00
18/3/2005	8,4200	0,48%	8,3200	8,4800	8,2800	13.580	,00
17/3/2005	8,3800	-1,87%	8,5000	8,5000	8,3200	12.150	,00
16/3/2005	8,5400	-0,47%	8,5800	8,5800	8,5000	10.450	,00
15/3/2005	8,5800	0,70%	8,5600	8,6000	8,3800	12.970	,00
11/3/2005	8,5200	0,00%	8,5000	8,6400	8,5000	4.980	,00
10/3/2005	8,5200	-0,70%	8,5800	8,5800	8,5000	2.680	,00
09/3/2005	8,5800	-1,15%	8,5400	8,6800	8,5400	7.498	,00
08/3/2005	8,6800	0,23%	8,6600	8,7600	8,6000	26.574	,00
07/3/2005	8,6600	1,64%	8,4600	8,7000	8,4400	14.690	,00
04/3/2005	8,5200	1,19%	8,4200	8,5800	8,3000	14.504	,00
03/3/2005	8,4200	3,19%	8,2000	8,4400	8,1400	9.590	,00
02/3/2005	8,1600	-1,92%	8,2200	8,2600	8,1200	11.930	,00
01/3/2005	8,3200	-0,48%	8,3400	8,4000	8,2800	15.357	,00
28/2/2005	8,3600	-1,65%	8,4000	8,6600	8,3000	17.040	,00
25/2/2005	8,5000	-1,16%	8,6600	8,6800	8,5000	9.560	,00
24/2/2005	8,6000	0,00%	8,6000	8,7000	8,5200	6.620	,00
23/2/2005	8,6000	3,12%	8,2800	8,6800	8,2800	19.450	,00
22/2/2005	8,3400	-1,88%	8,4600	8,4600	8,3400	46.920	,00
21/2/2005	8,5000	-3,41%	8,7200	8,7400	8,4600	77.220	,00
18/2/2005	8,8000	-0,68%	8,9200	8,9200	8,7800	14.240	,00
17/2/2005	8,8600	1,37%	8,7400	9,0000	8,7400	17.711	,00
16/2/2005	8,7400	-1,80%	8,9000	9,0400	8,7000	46.430	,00
15/2/2005	8,9000	0,23%	9,0200	9,0200	8,8400	31.232	,00
14/2/2005	8,8800	2,30%	8,6800	9,0200	8,6800	50.262	,00
11/2/2005	8,6800	2,36%	8,4800	8,7000	8,4600	24.928	,00
10/2/2005	8,4800	2,17%	8,2800	8,7800	8,2800	69.218	,00
09/2/2005	8,3000	1,22%	8,2000	8,3000	8,1200	11.740	,00
08/2/2005	8,2000	0,00%	8,4600	8,4600	8,0400	31.570	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%