Συνεχης ενημερωση

ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)

0,0600 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/5/2006	4,3000	-1,60%	4,2000	4,3500	4,1300	15.829	80.627,10
17/5/2006	4,3700	-2,89%	4,4700	4,4900	4,3000	5.008	26.656,60
16/5/2006	4,5000	0,22%	4,3000	4,5000	4,3000	2.854	15.162,28
15/5/2006	4,4900	0,45%	4,2700	4,4900	4,2700	10.541	55.149,60
12/5/2006	4,4700	0,90%	4,2900	4,4700	4,2900	16.350	86.213,90
11/5/2006	4,4300	0,91%	4,3700	4,4300	4,3300	14.305	75.278,76
10/5/2006	4,3900	-2,23%	4,4900	4,4900	4,3900	5.658	30.264,18
09/5/2006	4,4900	-1,32%	4,5700	4,7100	4,4900	12.707	70.422,68
08/5/2006	4,5500	-2,57%	4,6700	4,7300	4,4700	21.906	121.353,44
05/5/2006	4,6700	1,52%	4,4700	4,7500	4,4700	16.310	91.849,64
04/5/2006	4,6000	2,91%	4,4700	4,6100	4,4700	35.106	193.896,00
03/5/2006	4,4700	6,43%	4,2000	4,4700	4,2000	48.997	256.756,60
02/5/2006	4,2000	-1,18%	4,2300	4,3000	4,1700	31.639	161.732,82
28/4/2006	4,2500	-1,85%	4,2100	4,2900	4,2000	17.689	90.192,32
27/4/2006	4,3300	-0,92%	4,2900	4,3900	4,2100	17.494	91.439,62
26/4/2006	4,3700	3,80%	4,2100	4,3900	4,2000	10.244	53.043,26
25/4/2006	4,2100	-2,32%	4,1900	4,2700	4,1500	6.795	34.353,14
20/4/2006	4,3100	0,23%	4,3000	4,3700	4,2900	3.989	20.675,44
19/4/2006	4,3000	0,70%	4,3300	4,3500	4,3000	7.370	38.479,40
18/4/2006	4,2700	1,43%	4,1700	4,3000	4,1500	7.997	41.153,94
13/4/2006	4,2100	0,00%	4,3300	4,3300	4,2000	7.106	36.289,18
12/4/2006	4,2100	-1,86%	4,1900	4,3300	4,1900	9.226	47.387,60
11/4/2006	4,2900	-1,38%	4,3300	4,3500	4,2300	12.940	66.868,70
10/4/2006	4,3500	-1,36%	4,2900	4,4000	4,2900	7.091	37.169,80
07/4/2006	4,4100	0,23%	4,4700	4,4700	4,4000	7.303	39.086,66
06/4/2006	4,4000	-0,23%	4,3300	4,5700	4,3300	39.076	211.612,80
05/4/2006	4,4100	0,00%	4,4100	4,4700	4,3100	6.405	33.831,50
04/4/2006	4,4100	-1,34%	4,4500	4,4700	4,3300	5.218	27.817,40
03/4/2006	4,4700	1,36%	4,3300	4,4700	4,3300	3.756	19.836,50
31/3/2006	4,4100	-0,90%	4,3300	4,4500	4,3300	5.258	28.065,38
30/3/2006	4,4500	-1,77%	4,6100	4,6100	4,4300	16.425	88.877,80
29/3/2006	4,5300	2,95%	4,4700	4,6000	4,4000	16.536	90.511,40
28/3/2006	4,4000	-2,00%	4,6000	4,6100	4,1900	7.951	42.180,38
27/3/2006	4,4900	-3,85%	4,5800	4,6100	4,4900	7.526	41.337,70
24/3/2006	4,6700	-0,64%	4,6000	4,6700	4,5800	2.779	15.529,70
23/3/2006	4,7000	1,51%	4,5500	4,7000	4,5500	7.852	43.721,70
22/3/2006	4,6300	-3,14%	4,6700	4,7100	4,5700	10.295	57.538,26
21/3/2006	4,7800	1,49%	4,6300	4,8000	4,6300	7.774	44.702,22
20/3/2006	4,7100	-0,84%	4,6500	4,8300	4,6500	11.418	65.282,76
17/3/2006	4,7500	0,85%	4,7100	4,7500	4,6300	4.402	24.951,00
16/3/2006	4,7100	-1,46%	4,7800	4,8000	4,7100	2.774	15.941,20
15/3/2006	4,7800	1,70%	4,7600	4,8300	4,6700	15.128	86.916,92
14/3/2006	4,7000	0,43%	4,5300	4,7500	4,3700	33.495	187.649,66
13/3/2006	4,6800	0,00%	4,5000	4,6800	4,5000	7.142	39.718,20
10/3/2006	4,6800	4,23%	4,4900	4,7100	4,4900	19.921	110.302,82
09/3/2006	4,4900	-0,88%	4,5300	4,6500	4,4700	33.886	186.999,38
08/3/2006	4,5300	-0,44%	4,3100	4,7800	4,1700	43.109	226.265,22
07/3/2006	4,5500	-7,14%	4,6100	4,8000	4,5500	45.426	255.089,60
03/3/2006	4,9000	0,41%	4,8800	4,9000	4,8000	31.689	184.207,44
02/3/2006	4,8800	-1,01%	4,8800	4,9600	4,8000	43.003	254.289,50
01/3/2006	4,9300	0,41%	4,9400	5,0100	4,7100	48.205	282.966,82
28/2/2006	4,9100	-0,41%	4,8800	5,0000	4,8100	43.245	256.760,12
27/2/2006	4,9300	-1,00%	4,8800	4,9600	4,8500	56.538	333.905,94
24/2/2006	4,9800	0,40%	4,9400	5,0100	4,9100	30.125	180.343,78
23/2/2006	4,9600	0,00%	4,9100	4,9800	4,9100	33.043	197.296,06
22/2/2006	4,9600	0,61%	4,9300	5,0800	4,9300	39.630	238.237,34
21/2/2006	4,9300	-0,20%	4,9600	5,1200	4,8800	73.292	441.765,10
20/2/2006	4,9400	0,61%	4,9400	5,0400	4,9100	55.537	332.245,54
17/2/2006	4,9100	-2,00%	5,0100	5,0400	4,9000	43.621	260.494,50
16/2/2006	5,0100	1,01%	4,9300	5,0400	4,9300	36.673	221.456,48
15/2/2006	4,9600	1,64%	4,8800	5,1200	4,8800	80.636	487.235,46
14/2/2006	4,8800	1,67%	4,8000	5,0100	4,8000	138.947	821.151,04
13/2/2006	4,8000	-1,23%	4,8600	4,9000	4,7500	100.403	586.549,34
10/2/2006	4,8600	-2,80%	5,0100	5,0800	4,8600	81.077	488.707,28
09/2/2006	5,0000	5,04%	4,8000	5,1600	4,8000	351.053	2.110.789,04
08/2/2006	4,7600	6,49%	4,4000	4,9000	4,4000	1.007.978	5.933.474,98
07/2/2006	4,4700	3,95%	4,3000	4,6700	4,2900	184.593	1.008.710,38
06/2/2006	4,3000	-1,15%	4,3500	4,4300	4,2300	85.475	443.276,48
03/2/2006	4,3500	-3,12%	4,4900	4,6000	4,2900	154.939	826.051,42
02/2/2006	4,4900	-3,02%	4,7600	4,8800	4,4700	164.014	921.950,10
01/2/2006	4,6300	19,64%	3,8500	4,6300	3,8500	3.214.032	18.939.585,14
31/1/2006	3,8700	7,80%	3,6400	3,9400	3,6200	1.109.261	4.957.157,86
30/1/2006	3,5900	-1,91%	3,6400	3,7200	3,5900	25.699	112.795,46
27/1/2006	3,6600	-1,08%	3,7000	3,8400	3,6600	37.615	169.170,32
26/1/2006	3,7000	-1,86%	3,7700	3,9400	3,6900	86.293	398.206,82
25/1/2006	3,7700	0,80%	3,7700	3,8500	3,6600	1.105.553	4.932.134,00
24/1/2006	3,7400	3,89%	3,6000	3,8500	3,5400	1.061.818	4.711.638,78
23/1/2006	3,6000	-3,23%	3,7200	3,7400	3,6000	37.265	164.887,56
20/1/2006	3,7200	1,64%	3,6600	3,7600	3,6600	38.536	173.322,80
19/1/2006	3,6600	-0,27%	3,6200	3,7400	3,6000	62.147	277.703,80
18/1/2006	3,6700	-3,17%	3,5200	3,7700	3,5200	107.435	476.588,58
17/1/2006	3,7900	-0,26%	3,7700	3,8500	3,7200	66.384	304.580,90
16/1/2006	3,8000	4,40%	3,6700	3,8000	3,6700	100.326	453.158,74
13/1/2006	3,6400	-0,82%	3,6700	3,8000	3,6000	92.740	414.053,52
12/1/2006	3,6700	9,23%	3,3000	3,6900	3,3000	184.092	808.790,84
11/1/2006	3,3600	0,00%	3,3200	3,4600	3,3000	21.519	87.513,20
10/1/2006	3,3600	-0,59%	3,3800	3,3900	3,3000	22.536	91.049,32
09/1/2006	3,3800	-3,15%	3,5400	3,6200	3,3400	28.690	121.348,38
05/1/2006	3,4900	2,65%	3,3200	3,4900	3,3200	29.026	120.869,38
04/1/2006	3,4000	3,03%	3,3800	3,4200	3,3200	32.870	135.213,34
03/1/2006	3,3000	0,30%	3,2900	3,4200	3,2900	38.264	155.601,94
02/1/2006	3,2900	3,13%	3,2900	3,3200	3,2200	30.557	121.145,48
30/12/2005	3,1900	-0,93%	3,2200	3,2800	3,1900	24.542	96.009,40
29/12/2005	3,2200	2,55%	3,1400	3,3600	3,1400	70.112	273.718,70
28/12/2005	3,1400	-0,63%	3,1200	3,1900	3,1100	47.100	178.347,16
27/12/2005	3,1600	3,27%	3,0600	3,1600	3,0400	24.003	89.096,60
23/12/2005	3,0600	-2,55%	3,1400	3,1800	3,0600	38.388	145.098,32
22/12/2005	3,1400	0,00%	3,1800	3,1900	3,1200	56.040	212.517,78
21/12/2005	3,1400	-2,18%	3,1900	3,2200	3,1400	16.029	61.737,40
20/12/2005	3,2100	0,94%	3,1400	3,2100	3,1400	430	1.643,60
19/12/2005	3,1800	-1,24%	3,1200	3,2200	3,1200	5.688	21.804,20
16/12/2005	3,2200	-0,62%	3,2100	3,2400	3,1900	12.319	47.826,00
15/12/2005	3,2400	0,62%	3,2600	3,2600	3,1800	8.638	33.779,00
14/12/2005	3,2200	2,55%	3,2900	3,2900	3,1800	12.688	49.521,12
13/12/2005	3,1400	-0,63%	3,1400	3,1400	3,1200	10.406	39.476,00
12/12/2005	3,1600	1,28%	3,0900	3,1600	3,0900	30.385	114.979,80
09/12/2005	3,1200	-0,64%	3,1400	3,1400	3,0800	38.190	144.217,90
08/12/2005	3,1400	0,00%	3,0900	3,1900	3,0900	24.748	93.711,16
07/12/2005	3,1400	0,64%	3,1100	3,1400	3,0900	12.970	49.143,00
06/12/2005	3,1200	-0,64%	3,1200	3,1600	3,0900	22.089	83.192,46
05/12/2005	3,1400	-0,63%	3,1400	3,1600	3,1200	34.815	132.045,80
02/12/2005	3,1600	0,00%	3,1800	3,1800	3,1600	1.928	7.353,90
01/12/2005	3,1600	1,61%	3,1100	3,1600	3,1100	75.102	284.468,80
30/11/2005	3,1100	0,00%	3,0600	3,1600	3,0600	15.564	58.628,88
29/11/2005	3,1100	0,97%	3,0800	3,1400	3,0600	20.197	75.559,04
28/11/2005	3,0800	-1,28%	3,1400	3,1400	3,0600	73.010	274.923,20
25/11/2005	3,1200	-1,27%	3,1600	3,1800	3,1200	10.396	39.356,40
24/11/2005	3,1600	-0,63%	3,1200	3,1800	3,1200	7.481	28.441,70
23/11/2005	3,1800	0,63%	3,1600	3,1900	3,1400	8.469	32.431,24
22/11/2005	3,1600	0,64%	3,1400	3,1900	3,1100	13.015	49.684,30
21/11/2005	3,1400	-0,63%	3,0900	3,1600	3,0900	23.528	89.156,28
18/11/2005	3,1600	0,64%	3,1400	3,1900	3,0600	32.100	120.501,60
17/11/2005	3,1400	-0,63%	3,1600	3,1600	3,1100	28.354	107.571,00
16/11/2005	3,1600	0,64%	3,1400	3,1800	3,0900	6.965	26.395,10
15/11/2005	3,1400	0,64%	3,1800	3,1800	3,1200	24.518	93.158,00
14/11/2005	3,1200	0,00%	3,0900	3,1800	3,0600	33.116	125.429,48
11/11/2005	3,1200	-1,27%	3,1900	3,2100	3,0400	16.838	62.946,00
10/11/2005	3,1600	0,64%	3,1400	3,1800	3,1200	9.104	34.628,00
09/11/2005	3,1400	1,62%	3,0300	3,1600	3,0300	23.187	87.792,68
08/11/2005	3,0900	-3,13%	3,2100	3,2200	3,0900	20.345	77.798,84
07/11/2005	3,1900	0,00%	3,2400	3,2400	3,1600	26.317	102.064,68
04/11/2005	3,1900	2,57%	3,1400	3,2200	3,1200	51.732	199.259,14
03/11/2005	3,1100	2,30%	3,0600	3,1200	3,0600	56.095	210.087,40
02/11/2005	3,0400	0,00%	3,0400	3,0900	3,0300	12.595	46.393,00
01/11/2005	3,0400	0,00%	3,0600	3,0900	3,0400	7.203	26.610,40
31/10/2005	3,0400	3,75%	2,9800	3,1100	2,9800	24.559	90.574,54
27/10/2005	2,9300	1,38%	2,8500	2,9600	2,8500	4.577	16.221,80
26/10/2005	2,8900	-3,02%	2,9500	2,9500	2,8900	7.962	27.900,00
25/10/2005	2,9800	4,56%	2,8800	2,9900	2,8800	54.145	192.107,40
24/10/2005	2,8500	0,00%	2,7900	2,8900	2,7900	36.034	125.150,98
21/10/2005	2,8500	2,52%	2,8100	2,8500	2,7900	6.202	21.009,40
20/10/2005	2,7800	-1,07%	2,8500	2,8500	2,7700	41.508	142.202,30
19/10/2005	2,8100	-1,75%	2,8600	2,8600	2,8100	31.790	109.738,40
18/10/2005	2,8600	1,06%	2,8800	2,8900	2,8300	15.561	54.093,82
17/10/2005	2,8300	-1,05%	2,8600	2,8900	2,8300	37.889	131.424,60
14/10/2005	2,8600	1,78%	2,8600	2,8900	2,8100	26.672	91.770,00
13/10/2005	2,8100	0,00%	2,8100	2,8300	2,7900	14.359	48.745,70
12/10/2005	2,8100	-1,40%	2,8100	2,8800	2,8100	21.063	72.651,20
11/10/2005	2,8500	-0,35%	2,8100	2,8900	2,8100	16.019	55.373,60
10/10/2005	2,8600	-1,04%	2,8800	2,9100	2,8100	23.116	80.191,20
07/10/2005	2,8900	0,00%	2,8600	2,9500	2,8300	23.332	81.411,96
06/10/2005	2,8900	0,00%	2,8800	2,9500	2,8600	33.157	116.232,20
05/10/2005	2,8900	2,12%	2,7900	2,8900	2,7900	16.887	58.671,66
04/10/2005	2,8300	-1,05%	2,8600	2,8600	2,8300	4.376	14.996,40
03/10/2005	2,8600	0,00%	2,8500	2,9100	2,8500	10.366	35.988,00
30/9/2005	2,8600	0,35%	2,8900	2,8900	2,7800	28.318	97.731,40
29/9/2005	2,8500	-1,38%	2,8900	2,8900	2,8500	7.582	26.248,56
28/9/2005	2,8900	0,00%	2,9300	2,9500	2,8900	6.109	21.545,60
27/9/2005	2,8900	1,05%	2,8300	2,9800	2,8100	40.613	142.451,00
26/9/2005	2,8600	0,35%	2,8600	2,9100	2,8100	13.542	46.775,28
23/9/2005	2,8500	0,71%	2,8500	2,8800	2,7900	7.431	25.381,00
22/9/2005	2,8300	0,71%	2,8100	2,8500	2,7700	9.276	31.576,04
21/9/2005	2,8100	1,08%	2,7800	2,8300	2,7800	11.823	39.956,10
20/9/2005	2,7800	0,00%	2,7900	2,7900	2,7500	9.093	30.483,18
19/9/2005	2,7800	0,36%	2,7700	2,7900	2,7700	5.690	19.099,44
16/9/2005	2,7700	1,47%	2,8100	2,8100	2,7500	14.595	49.024,26
15/9/2005	2,7300	-1,44%	2,7800	2,7900	2,7300	15.321	50.946,88
14/9/2005	2,7700	0,00%	2,7800	2,7900	2,7500	17.812	59.394,60
13/9/2005	2,7700	0,00%	2,8100	2,8800	2,7500	16.299	55.201,88
12/9/2005	2,7700	0,73%	2,7500	2,8100	2,7500	4.773	15.918,62
09/9/2005	2,7500	-0,72%	2,7500	2,7800	2,7300	9.826	32.732,88
08/9/2005	2,7700	-0,36%	2,7700	2,7800	2,7500	3.816	12.737,52
07/9/2005	2,7800	-1,07%	2,8100	2,8600	2,7700	13.913	46.958,68
06/9/2005	2,8100	-0,71%	2,8300	2,8300	2,7900	8.609	29.249,12
05/9/2005	2,8300	0,71%	2,9300	2,9300	2,8100	5.835	20.088,78
02/9/2005	2,8100	0,72%	2,7900	2,8500	2,7800	5.138	17.422,00
01/9/2005	2,7900	0,00%	2,7900	2,8600	2,7700	7.468	25.403,52
31/8/2005	2,7900	0,00%	2,8100	2,8500	2,7700	9.310	31.589,52
30/8/2005	2,7900	0,72%	2,7700	2,7900	2,7300	14.942	49.880,94
29/8/2005	2,7700	-3,82%	2,8100	2,8100	2,7700	9.455	31.778,80
26/8/2005	2,8800	-0,35%	2,9300	2,9500	2,8300	9.354	32.617,40
25/8/2005	2,8900	-2,36%	2,8800	2,9500	2,8500	9.059	31.570,50
24/8/2005	2,9600	-0,67%	2,9800	3,0100	2,9100	11.442	40.793,60
23/8/2005	2,9800	-2,61%	3,0600	3,0600	2,9800	11.708	42.713,20
22/8/2005	3,0600	2,34%	3,0400	3,0900	3,0300	24.821	91.712,26
19/8/2005	2,9900	1,36%	2,9800	3,0600	2,9500	21.679	79.340,40
18/8/2005	2,9500	-0,34%	2,9800	2,9800	2,9300	23.917	85.380,80
17/8/2005	2,9600	1,02%	2,8900	2,9800	2,8800	9.189	32.556,50
16/8/2005	2,9300	-0,68%	2,9500	2,9800	2,8600	15.586	55.466,90
12/8/2005	2,9500	-2,64%	3,0400	3,0600	2,9500	7.942	28.732,60
11/8/2005	3,0300	-0,33%	2,9900	3,0400	2,9800	4.737	17.207,00
10/8/2005	3,0400	-0,65%	3,0600	3,1200	3,0400	26.766	99.387,24
09/8/2005	3,0600	3,38%	2,9800	3,0900	2,9800	60.806	223.701,76
08/8/2005	2,9600	3,86%	2,8500	2,9900	2,8500	29.296	104.294,20
05/8/2005	2,8500	0,00%	2,8500	2,8900	2,8300	20.972	72.302,00
04/8/2005	2,8500	-0,35%	2,8600	2,9600	2,8300	7.526	25.999,60
03/8/2005	2,8600	-2,39%	2,8600	2,8900	2,8500	8.412	29.159,20
02/8/2005	2,9300	-0,68%	2,9300	2,9500	2,9100	5.618	19.914,40
01/8/2005	2,9500	-1,01%	2,9800	2,9800	2,8900	5.708	20.088,98
29/7/2005	2,9800	-1,97%	3,0400	3,0900	2,9600	17.417	63.384,60
28/7/2005	3,0400	-2,25%	3,0400	3,1400	3,0400	21.767	80.747,64
27/7/2005	3,1100	4,01%	3,0100	3,1200	2,9600	45.657	166.681,10
26/7/2005	2,9900	3,46%	2,8800	3,0600	2,8800	106.759	382.737,72
25/7/2005	2,8900	3,58%	2,7900	2,9100	2,7500	70.136	239.737,14
22/7/2005	2,7900	-2,45%	2,8100	2,8800	2,7800	33.953	116.441,40
21/7/2005	2,8600	1,06%	2,8300	2,8900	2,8300	38.450	132.858,20
20/7/2005	2,8300	2,91%	2,7500	2,9500	2,7300	61.361	208.138,50
19/7/2005	2,7500	0,73%	2,7300	2,7800	2,7100	57.700	191.343,10
18/7/2005	2,7300	1,49%	2,6800	2,7500	2,6800	19.511	64.324,84
15/7/2005	2,6900	-1,47%	2,6800	2,7300	2,6800	30.275	99.483,92
14/7/2005	2,7300	-0,73%	2,8100	2,8100	2,7100	13.273	44.009,96
13/7/2005	2,7500	2,23%	2,7300	2,7800	2,7100	50.375	166.070,92
12/7/2005	2,6900	0,00%	2,6500	2,6900	2,6300	20.158	65.233,48
11/7/2005	2,6900	0,37%	2,7300	2,7700	2,6700	18.018	58.902,40
08/7/2005	2,6800	1,13%	2,6800	2,6800	2,6300	53.824	174.018,80
07/7/2005	2,6500	-1,12%	2,6800	2,6900	2,6300	7.176	22.926,70
06/7/2005	2,6800	-0,37%	2,6900	2,6900	2,6700	7.807	25.284,20
05/7/2005	2,6900	1,51%	2,6500	2,6900	2,5900	7.131	22.993,00
04/7/2005	2,6500	-1,49%	2,6900	2,6900	2,6500	10.225	32.948,40
01/7/2005	2,6900	0,37%	2,6500	2,7100	2,6500	5.318	17.239,50
30/6/2005	2,6800	0,37%	2,6800	2,6900	2,6700	6.509	21.115,40
29/6/2005	2,6700	-0,74%	2,6900	2,6900	2,6300	5.658	18.224,00
28/6/2005	2,6900	-1,47%	2,6900	2,7100	2,6800	1.669	5.428,82
27/6/2005	2,7300	0,00%	2,7100	2,7700	2,6900	17.246	56.748,40
24/6/2005	2,7300	-1,80%	2,7800	2,7800	2,7300	10.886	36.022,40
23/6/2005	2,7800	1,83%	2,7700	2,8100	2,7300	80.626	271.496,00
22/6/2005	2,7300	0,74%	2,7100	2,7500	2,6900	17.273	56.816,00
21/6/2005	2,7100	-1,45%	2,7700	2,7700	2,7100	5.879	19.374,40
17/6/2005	2,7500	0,00%	2,7500	2,7700	2,7300	10.005	33.139,40
16/6/2005	2,7500	0,73%	2,6900	2,8100	2,6900	16.595	55.374,26
15/6/2005	2,7300	2,25%	2,6500	2,7300	2,6500	21.253	69.699,92
14/6/2005	2,6700	0,75%	2,6500	2,6800	2,6300	12.534	40.086,61
13/6/2005	2,6500	-1,12%	2,6700	2,6800	2,6500	5.515	17.732,44
10/6/2005	2,6800	-0,37%	2,6800	2,7300	2,6700	52.429	171.632,28
09/6/2005	2,6900	-1,47%	2,6900	2,7300	2,6800	9.545	31.260,40
08/6/2005	2,7300	0,74%	2,6800	2,7700	2,6800	5.528	18.172,20
07/6/2005	2,7100	1,12%	2,7100	2,7700	2,6800	63.018	206.609,20
06/6/2005	2,6800	-1,83%	2,7700	2,7700	2,6500	8.874	28.672,80
03/6/2005	2,7300	0,74%	2,6300	2,7500	2,6300	7.882	25.829,80
02/6/2005	2,7100	1,12%	2,6900	2,7100	2,6800	6.163	20.081,86
01/6/2005	2,6800	0,00%	2,6900	2,6900	2,6800	475	1.544,85
31/5/2005	2,6800	0,00%	2,6700	2,7100	2,6500	3.525	11.369,90
30/5/2005	2,6800	-0,37%	2,6700	2,7100	2,6500	4.867	15.793,80
27/5/2005	2,6900	-0,74%	2,7100	2,7100	2,6800	9.054	29.438,40
26/5/2005	2,7100	-0,73%	2,7300	2,7500	2,6900	6.771	22.210,60
25/5/2005	2,7300	0,74%	2,6700	2,7300	2,6500	8.102	26.486,00
24/5/2005	2,7100	0,00%	2,7100	2,7300	2,7100	5.092	16.687,65
23/5/2005	2,7100	-0,73%	2,7100	2,7500	2,7100	4.076	13.470,60
20/5/2005	2,7300	1,87%	2,6700	2,7700	2,6700	3.185	10.371,40
19/5/2005	2,6800	-0,37%	2,6900	2,7500	2,6800	2.142	6.956,00
18/5/2005	2,6900	-2,89%	2,6800	2,7500	2,6800	551	1.791,80
17/5/2005	2,7700	1,47%	2,7300	2,7800	2,6800	7.231	23.957,40
16/5/2005	2,7300	0,00%	2,7700	2,7700	2,7300	1.062	3.499,64
13/5/2005	2,7300	0,00%	2,7500	2,7700	2,7300	4.897	16.297,20
12/5/2005	2,7300	0,74%	2,6700	2,7300	2,6700	2.900	9.477,32
11/5/2005	2,7100	2,26%	2,6500	2,7300	2,6500	7.271	23.749,40
10/5/2005	2,6500	-0,75%	2,6700	2,6700	2,6500	1.598	5.121,32
09/5/2005	2,6700	-1,48%	2,6800	2,6800	2,6700	1.836	5.913,56
06/5/2005	2,7100	1,12%	2,6900	2,7100	2,6100	2.864	9.125,60
05/5/2005	2,6800	1,90%	2,6500	2,7100	2,6500	2.684	8.664,20
04/5/2005	2,6300	-2,23%	2,6700	2,6800	2,6300	13.193	42.109,84
03/5/2005	2,6900	-1,47%	2,6500	2,7300	2,6500	6.961	22.670,00
28/4/2005	2,7300	-0,73%	2,7800	2,7800	2,6800	230	759,60
27/4/2005	2,7500	0,00%	2,7500	2,7500	2,7500		,00
26/4/2005	2,7500	-2,83%	2,8100	2,8100	2,7300	4.887	16.232,60
25/4/2005	2,8300	-1,05%	2,8900	2,8900	2,7700	941	3.201,00
22/4/2005	2,8600	1,78%	2,8600	2,8600	2,7700	16.556	56.207,60
21/4/2005	2,8100	6,84%	2,6300	2,8100	2,6300	46.606	151.959,30
20/4/2005	2,6300	3,95%	2,5300	2,6500	2,5300	22.435	70.859,80
19/4/2005	2,5300	2,43%	2,4700	2,5700	2,4600	17.903	54.224,28
18/4/2005	2,4700	-7,84%	2,6300	2,6300	2,4500	48.108	144.810,22
15/4/2005	2,6800	-1,83%	2,7300	2,7300	2,6700	17.206	56.130,40
14/4/2005	2,7300	-0,73%	2,6900	2,7800	2,6900	3.059	10.109,60
13/4/2005	2,7500	1,48%	2,6700	2,7700	2,6500	69.548	229.930,56
12/4/2005	2,7100	0,74%	2,6700	2,7100	2,6500	4.139	13.471,32
11/4/2005	2,6900	-0,74%	2,5700	2,6900	2,5700	5.618	18.028,00
08/4/2005	2,7100	-1,45%	2,7100	2,7300	2,6800	5.218	17.060,60
07/4/2005	2,7500	3,77%	2,6700	2,7500	2,6700	14.853	48.855,00
06/4/2005	2,6500	-3,64%	2,7300	2,7300	2,6500	18.691	60.459,66
05/4/2005	2,7500	-2,14%	2,7500	2,8100	2,7300	33.026	110.526,00
04/4/2005	2,8100	-1,75%	2,8100	2,8500	2,6700	57.670	195.822,00
01/4/2005	2,8600	4,00%	2,7700	2,8600	2,7500	9.955	33.839,60
31/3/2005	2,7500	0,00%	2,6900	2,8300	2,6800	21.278	70.605,30
30/3/2005	2,7500	-4,84%	2,8100	2,8100	2,7300	19.220	64.654,24
29/3/2005	2,8900	0,00%	2,8900	2,8900	2,8300	11.167	38.568,40
24/3/2005	2,8900	1,05%	2,8100	2,9100	2,8100	10.025	34.817,60
23/3/2005	2,8600	-1,04%	2,8500	2,8900	2,8300	20.387	70.566,64
22/3/2005	2,8900	-2,03%	2,8100	2,9300	2,7900	12.754	44.366,68
21/3/2005	2,9500	0,00%	2,9500	2,9500	2,7900	95.511	334.017,08
18/3/2005	2,9500	-2,64%	3,0300	3,0300	2,9100	19.683	70.002,00
17/3/2005	3,0300	-1,94%	3,0600	3,0600	3,0100	10.551	38.703,30
16/3/2005	3,0900	-2,22%	3,0600	3,1200	3,0600	15.239	57.079,28
15/3/2005	3,1600	-0,94%	3,1200	3,1600	3,0900	14.714	55.812,48
11/3/2005	3,1900	-0,93%	3,1900	3,2200	3,1400	12.922	49.803,58
10/3/2005	3,2200	-1,23%	3,2900	3,2900	3,2200	28.264	111.579,20
09/3/2005	3,2600	2,19%	3,1600	3,2800	3,1200	26.512	102.820,60
08/3/2005	3,1900	-1,54%	3,2200	3,2400	3,1800	52.132	202.867,44
07/3/2005	3,2400	-1,52%	3,2900	3,3000	3,2400	12.782	50.680,34
04/3/2005	3,2900	0,92%	3,2600	3,3000	3,2600	560.761	2.239.415,20
03/3/2005	3,2600	0,00%	3,1400	3,2600	3,1400	7.481	28.845,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.648
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.864
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΡΕΒΟΙΛ	1,6550	-1,49 %	-0,0250	6.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.789
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.875.024
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.604.530
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.334
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
BOCHGR	7,4800	0,27 %	0,0200	3.869.179
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.770.192

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.548.567	8,88εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.508	7,60εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	262χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4420	1,41 %	350.822	509,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	45.359	0,30 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	147.938	0,25 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%