Συνεχης ενημερωση

ΧΑΤΖΗΪΩΑΝΝΟΥ (ΧΑΤΖΚ)

0,0260 €

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
17/4/2007	1,3400	3,88%	1,3000	1,3500	1,2900	228.333	286.926,89
16/4/2007	1,2900	0,00%	1,3000	1,3100	1,2800	66.739	86.102,76
13/4/2007	1,2900	1,57%	1,2900	1,3100	1,2900	91.085	117.956,00
12/4/2007	1,2700	-1,55%	1,3000	1,3000	1,2600	102.323	130.463,09
11/4/2007	1,2900	0,78%	1,2800	1,3100	1,2800	94.810	122.848,70
10/4/2007	1,2800	-1,54%	1,3200	1,3300	1,2700	125.135	14.420.580,00
05/4/2007	1,3000	0,00%	1,3200	1,3200	1,2900	46.290	60.555,00
04/4/2007	1,3000	0,00%	1,3300	1,3300	1,2900	97.636	66.462,83
03/4/2007	1,3000	-0,76%	1,3500	1,3500	1,2900	137.968	160.365,40
02/4/2007	1,3100	-1,50%	1,3200	1,3700	1,3000	146.095	171.035,20
30/3/2007	1,3300	3,10%	1,3000	1,3400	1,2800	746.476	452.877,98
29/3/2007	1,2900	0,00%	1,2900	1,3300	1,2800	217.465	284.803,95
28/3/2007	1,2900	0,00%	1,2700	1,3100	1,2700	110.131	125.119,50
27/3/2007	1,2900	0,00%	1,2900	1,3200	1,2600	144.495	184.057,75
26/3/2007	1,2900	-0,77%	1,3000	1,3300	1,2900	158.320	204.816,65
23/3/2007	1,3000	-2,26%	1,3500	1,3500	1,2900	85.721	104.543,15
22/3/2007	1,3300	3,10%	1,3100	1,3600	1,3100	291.510	388.658,50
21/3/2007	1,2900	3,20%	1,2500	1,3100	1,2500	156.153	,00
20/3/2007	1,2500	-0,79%	1,2700	1,2900	1,2400	84.617	84.200,00
19/3/2007	1,2600	0,00%	1,2800	1,2800	1,2600	58.820	71.624,36
16/3/2007	1,2600	0,80%	1,2500	1,2600	1,2500	55.990	70.319,00
15/3/2007	1,2500	0,81%	1,2800	1,2900	1,2400	158.210	187.815,70
14/3/2007	1,2400	-3,13%	1,2100	1,2500	1,2100	208.210	257.280,50
13/3/2007	1,2800	-3,76%	1,3200	1,3600	1,2700	205.801	268.084,83
12/3/2007	1,3300	-0,75%	1,3800	1,4100	1,3200	303.073	394.425,44
09/3/2007	1,3400	-1,47%	1,3700	1,3800	1,3300	221.060	29.186.572,00
08/3/2007	1,3600	7,94%	1,2600	1,3700	1,2600	847.230	978.077,95
07/3/2007	1,2600	0,00%	1,2800	1,3100	1,2600	203.815	260.729,20
06/3/2007	1,2600	3,28%	1,2500	1,3000	1,2300	360.579	458.286,04
05/3/2007	1,2200	-2,40%	1,2300	1,2500	1,1900	163.944	200.500,25
02/3/2007	1,2500	3,31%	1,2100	1,2600	1,2000	107.459	132.140,68
01/3/2007	1,2100	-3,97%	1,2800	1,3000	1,2100	158.125	194.703,20
28/2/2007	1,2600	0,00%	1,2100	1,2700	1,2000	202.419	252.051,00
27/2/2007	1,2600	-8,70%	1,3500	1,3500	1,2500	276.617	355.146,42
26/2/2007	1,3800	5,34%	1,2800	1,3900	1,2800	261.860	355.132,43
23/2/2007	1,3100	2,34%	1,3000	1,3200	1,2600	164.675	212.054,62
22/2/2007	1,2800	-0,78%	1,2800	1,3100	1,2700	40.045	51.588,00
21/2/2007	1,2900	0,00%	1,3100	1,3200	1,2800	68.824	89.794,92
20/2/2007	1,2900	1,57%	1,2800	1,3200	1,2800	84.760	109.830,00
16/2/2007	1,2700	-1,55%	1,2900	1,2900	1,2700	28.480	36.484,20
15/2/2007	1,2900	0,78%	1,3000	1,3000	1,2800	50.650	65.250,60
14/2/2007	1,2800	3,23%	1,2600	1,2800	1,2500	87.765	111.485,35
13/2/2007	1,2400	0,00%	1,2400	1,2600	1,2400	116.110	145.024,95
12/2/2007	1,2400	-3,88%	1,2900	1,2900	1,2400	150.179	187.942,44
09/2/2007	1,2900	-0,77%	1,3200	1,3300	1,2700	116.631	151.208,73
08/2/2007	1,3000	-2,99%	1,3400	1,3700	1,2900	114.814	151.316,92
07/2/2007	1,3400	-1,47%	1,3500	1,3600	1,3200	66.640	89.414,24
06/2/2007	1,3600	0,74%	1,3700	1,3800	1,3300	140.470	190.518,30
05/2/2007	1,3500	-0,74%	1,3600	1,3900	1,3400	119.725	163.786,25
02/2/2007	1,3600	-3,55%	1,4100	1,4300	1,3500	180.638	251.601,23
01/2/2007	1,4100	-1,40%	1,4700	1,4700	1,4000	162.855	232.851,75
31/1/2007	1,4300	-1,38%	1,4600	1,4800	1,4300	239.100	347.469,92
30/1/2007	1,4500	2,84%	1,4200	1,4800	1,4100	501.309	,00
29/1/2007	1,4100	2,92%	1,3600	1,4200	1,3400	437.786	615.213,84
26/1/2007	1,3700	2,24%	1,3200	1,3800	1,3100	139.279	189.047,02
25/1/2007	1,3400	0,75%	1,3300	1,3700	1,3100	159.973	215.000,55
24/1/2007	1,3300	0,76%	1,3200	1,3600	1,3200	175.960	235.694,69
23/1/2007	1,3200	-2,22%	1,3600	1,3600	1,3100	129.107	172.069,31
22/1/2007	1,3500	0,75%	1,3700	1,3800	1,3100	363.604	492.122,65
19/1/2007	1,3400	6,35%	1,2700	1,3500	1,2600	513.772	674.212,56
18/1/2007	1,2600	0,80%	1,2700	1,2800	1,2500	64.200	81.025,00
17/1/2007	1,2500	1,63%	1,2400	1,2800	1,2400	242.119	305.237,96
16/1/2007	1,2300	0,00%	1,2300	1,2600	1,2200	117.909	145.756,45
15/1/2007	1,2300	-1,60%	1,2600	1,2800	1,2300	134.500	168.042,41
12/1/2007	1,2500	1,63%	1,2600	1,2600	1,2300	150.620	187.721,60
11/1/2007	1,2300	-0,81%	1,2500	1,2700	1,2300	164.615	204.558,91
10/1/2007	1,2400	-1,59%	1,2600	1,2600	1,2200	190.963	235.991,36
09/1/2007	1,2600	0,80%	1,2500	1,3000	1,2500	171.401	218.557,56
08/1/2007	1,2500	-0,79%	1,2600	1,2800	1,2500	90.180	113.556,00
05/1/2007	1,2600	-2,33%	1,3200	1,3200	1,2600	108.070	138.329,62
04/1/2007	1,2900	0,00%	1,3000	1,3200	1,2800	140.263	182.380,32
03/1/2007	1,2900	0,00%	1,2600	1,3400	1,2600	228.432	299.475,01
02/1/2007	1,2900	0,78%	1,2900	1,3200	1,2800	89.545	116.365,40
29/12/2006	1,2800	2,40%	1,2500	1,3100	1,2400	257.935	330.438,87
28/12/2006	1,2500	0,00%	1,2600	1,2800	1,2400	122.700	153.559,87
27/12/2006	1,2500	0,81%	1,2500	1,2600	1,2300	63.390	78.982,95
22/12/2006	1,2400	-0,80%	1,2500	1,2600	1,2400	92.493	327.267,79
21/12/2006	1,2500	-2,34%	1,2800	1,2800	1,2500	167.910	211.914,60
20/12/2006	1,2800	0,79%	1,2800	1,3100	1,2700	141.965	182.643,25
19/12/2006	1,2700	-3,05%	1,3100	1,3100	1,2600	142.174	182.258,40
18/12/2006	1,3100	-2,96%	1,3500	1,3800	1,3100	136.830	182.652,83
15/12/2006	1,3500	1,50%	1,3700	1,3900	1,3400	206.795	281.261,19
14/12/2006	1,3300	3,91%	1,3000	1,3700	1,2900	518.160	691.483,90
13/12/2006	1,2800	0,00%	1,3000	1,3100	1,2700	206.367	264.766,96
12/12/2006	1,2800	-0,78%	1,2900	1,3100	1,2700	154.830	198.269,00
11/12/2006	1,2900	-0,77%	1,3200	1,3500	1,2900	135.587	178.583,32
08/12/2006	1,3000	1,56%	1,2700	1,3400	1,2500	553.129	719.222,00
07/12/2006	1,2800	-3,76%	1,3400	1,3500	1,2700	211.912	274.089,84
06/12/2006	1,3300	-0,75%	1,3400	1,3500	1,3200	171.243	229.001,39
05/12/2006	1,3400	3,08%	1,3300	1,3600	1,3200	427.127	570.964,00
04/12/2006	1,3000	-7,80%	1,3900	1,4200	1,2900	650.961	875.485,07
01/12/2006	1,4100	-2,76%	1,4400	1,4700	1,4100	484.505	691.467,50
30/11/2006	1,4500	-8,23%	1,5900	1,5900	1,4300	733.967	1.088.630,71
29/11/2006	1,5800	1,28%	1,5900	1,6100	1,5500	417.365	661.651,35
28/11/2006	1,5600	-6,02%	1,6300	1,6500	1,5500	642.568	1.025.282,34
27/11/2006	1,6600	-2,35%	1,6800	1,7200	1,6400	128.287	215.146,29
24/11/2006	1,7000	-2,86%	1,7400	1,7400	1,6900	210.211	358.955,31
23/11/2006	1,7500	-1,13%	1,7700	1,8100	1,7400	214.446	379.094,62
22/11/2006	1,7700	6,63%	1,6700	1,7800	1,6300	362.006	622.733,10
21/11/2006	1,6600	-1,19%	1,6600	1,7000	1,6300	159.185	264.343,40
20/11/2006	1,6800	-4,00%	1,7500	1,7600	1,6700	337.957	581.416,92
17/11/2006	1,7500	6,71%	1,6600	1,8500	1,6500	4.865.984	8.300.991,00
16/11/2006	1,6400	3,14%	1,6100	1,6500	1,5900	470.439	763.612,13
15/11/2006	1,5900	1,27%	1,5900	1,6000	1,5400	322.041	506.923,11
14/11/2006	1,5700	-0,63%	1,6100	1,6300	1,5600	555.241	882.047,82
13/11/2006	1,5800	8,97%	1,4700	1,5900	1,4600	708.448	1.091.683,85
10/11/2006	1,4500	-1,36%	1,4600	1,4900	1,4400	274.800	401.563,35
09/11/2006	1,4700	7,30%	1,3700	1,4800	1,3700	726.267	1.050.888,23
08/11/2006	1,3700	3,79%	1,3100	1,3900	1,3100	1.118.037	1.496.156,74
07/11/2006	1,3200	-1,49%	1,3600	1,3600	1,3100	176.135	234.582,41
06/11/2006	1,3400	1,52%	1,3300	1,3900	1,3300	359.418	483.919,10
03/11/2006	1,3200	2,33%	1,2800	1,3300	1,2700	175.816	228.974,59
02/11/2006	1,2900	0,78%	1,2600	1,3700	1,2600	779.124	1.034.307,20
01/11/2006	1,2800	1,59%	1,2800	1,2800	1,2600	72.726	92.507,82
31/10/2006	1,2600	2,44%	1,2500	1,2900	1,2500	188.445	239.236,86
30/10/2006	1,2300	0,00%	1,2300	1,2600	1,2100	103.642	127.521,57
27/10/2006	1,2300	-2,38%	1,2700	1,2700	1,2300	115.178	143.160,66
26/10/2006	1,2600	0,80%	1,2500	1,2700	1,2400	147.520	185.488,00
25/10/2006	1,2500	1,63%	1,2500	1,2800	1,2400	195.750	245.912,37
24/10/2006	1,2300	-0,81%	1,2600	1,2700	1,2200	181.661	226.416,44
23/10/2006	1,2400	-2,36%	1,2800	1,3100	1,2400	292.884	370.034,31
20/10/2006	1,2700	-0,78%	1,3000	1,3200	1,2600	204.302	262.270,56
19/10/2006	1,2800	-2,29%	1,3200	1,3600	1,2700	562.510	738.254,94
18/10/2006	1,3100	10,08%	1,2200	1,3500	1,2100	920.081	1.171.350,10
17/10/2006	1,1900	-1,65%	1,1900	1,2100	1,1800	191.140	227.989,90
16/10/2006	1,2100	3,42%	1,1700	1,2300	1,1700	332.136	400.915,46
13/10/2006	1,1700	0,00%	1,1900	1,2000	1,1600	260.111	305.754,87
12/10/2006	1,1700	-1,68%	1,1900	1,2100	1,1700	186.670	222.071,10
11/10/2006	1,1900	1,71%	1,1800	1,2400	1,1800	316.683	381.663,62
10/10/2006	1,1700	-1,68%	1,2100	1,2200	1,1700	93.721	111.816,86
09/10/2006	1,1900	0,00%	1,2000	1,2200	1,1900	57.677	69.039,25
06/10/2006	1,1900	0,00%	1,2100	1,2300	1,1800	159.482	193.103,52
05/10/2006	1,1900	0,85%	1,2000	1,2200	1,1800	259.615	311.393,66
04/10/2006	1,1800	-0,84%	1,2100	1,2300	1,1700	228.106	273.663,87
03/10/2006	1,1900	0,85%	1,1700	1,2100	1,1600	256.113	305.995,65
02/10/2006	1,1800	-0,84%	1,2000	1,2100	1,1700	79.535	94.562,25
29/9/2006	1,1900	-0,83%	1,2000	1,2500	1,1900	86.648	103.885,81
28/9/2006	1,2000	-2,44%	1,2500	1,2600	1,2000	91.706	111.365,54
27/9/2006	1,2300	-2,38%	1,2900	1,2900	1,2300	36.850	46.527,56
26/9/2006	1,2600	0,80%	1,2900	1,2900	1,2400	205.520	261.386,56
25/9/2006	1,2500	0,00%	1,2600	1,3100	1,2300	211.902	269.403,06
22/9/2006	1,2500	0,00%	1,2100	1,2500	1,2000	74.934	92.311,77
21/9/2006	1,2500	5,93%	1,1600	1,2500	1,1600	249.529	307.436,06
20/9/2006	1,1800	2,61%	1,1700	1,1900	1,1500	51.820	60.860,87
19/9/2006	1,1500	-1,71%	1,1700	1,1700	1,1500	64.990	75.057,90
18/9/2006	1,1700	0,86%	1,1500	1,2200	1,1400	115.933	137.932,79
15/9/2006	1,1600	0,87%	1,1700	1,1700	1,1100	147.750	168.642,54
14/9/2006	1,1500	-1,71%	1,1500	1,1900	1,1400	49.233	57.249,79
13/9/2006	1,1700	-3,31%	1,2300	1,2400	1,1600	76.571	91.867,05
12/9/2006	1,2100	-0,82%	1,2500	1,2600	1,1900	71.100	87.926,57
11/9/2006	1,2200	6,09%	1,1500	1,2600	1,1400	339.703	417.861,19
08/9/2006	1,1500	0,00%	1,1700	1,2000	1,1400	169.649	199.054,94
07/9/2006	1,1500	-1,71%	1,1500	1,1700	1,1500	25.690	29.867,60
06/9/2006	1,1700	-3,31%	1,2100	1,2100	1,1500	72.685	85.684,15
05/9/2006	1,2100	1,68%	1,1800	1,2100	1,1800	96.974	115.719,64
04/9/2006	1,1900	-3,25%	1,2000	1,2200	1,1900	134.520	161.412,08
01/9/2006	1,2300	-0,81%	1,2600	1,2600	1,2100	24.790	30.454,08
31/8/2006	1,2400	-3,88%	1,3100	1,3100	1,2300	79.277	99.065,78
30/8/2006	1,2900	4,03%	1,2400	1,3500	1,2400	368.715	480.390,89
29/8/2006	1,2400	3,33%	1,2500	1,2600	1,2000	71.630	88.412,08
28/8/2006	1,2000	-1,64%	1,2300	1,2600	1,1700	95.130	115.198,51
25/8/2006	1,2200	-1,61%	1,2600	1,2800	1,2000	49.754	61.731,38
24/8/2006	1,2400	3,33%	1,2200	1,2700	1,2100	119.510	148.342,71
23/8/2006	1,2000	0,00%	1,1900	1,2400	1,1900	61.830	74.933,50
22/8/2006	1,2000	-0,83%	1,1800	1,2200	1,1800	17.040	20.444,20
21/8/2006	1,2100	1,68%	1,1700	1,2100	1,1700	44.905	53.674,95
18/8/2006	1,1900	-0,83%	1,2000	1,2000	1,1600	25.922	30.608,60
17/8/2006	1,2000	-0,83%	1,2000	1,2300	1,1900	29.100	34.805,20
16/8/2006	1,2100	0,00%	1,2200	1,2400	1,1900	40.010	48.573,49
14/8/2006	1,2100	0,00%	1,2200	1,2500	1,2000	30.066	36.750,00
11/8/2006	1,2100	-0,82%	1,2500	1,2700	1,2000	33.566	41.235,26
10/8/2006	1,2200	-1,61%	1,1900	1,2700	1,1900	57.550	70.905,26
09/8/2006	1,2400	3,33%	1,2100	1,2500	1,1900	58.972	71.737,08
08/8/2006	1,2000	-3,23%	1,2300	1,2400	1,2000	18.000	21.887,40
07/8/2006	1,2400	-0,80%	1,2100	1,2600	1,2100	36.720	45.819,73
04/8/2006	1,2500	3,31%	1,2900	1,2900	1,2200	94.295	118.482,55
03/8/2006	1,2100	-3,20%	1,2300	1,2500	1,1900	55.900	68.058,50
02/8/2006	1,2500	-1,57%	1,2700	1,2800	1,2500	29.099	36.766,61
01/8/2006	1,2700	-0,78%	1,2800	1,3100	1,2600	80.987	104.215,00
31/7/2006	1,2800	5,79%	1,2400	1,3100	1,2100	224.888	285.434,73
28/7/2006	1,2100	0,83%	1,1900	1,2200	1,1800	59.190	70.979,60
27/7/2006	1,2000	0,00%	1,2100	1,2300	1,1900	127.790	153.655,89
26/7/2006	1,2000	0,00%	1,1800	1,2900	1,1800	492.342	614.298,01
25/7/2006	1,2000	1,69%	1,1800	1,2300	1,1800	108.475	130.756,85
24/7/2006	1,1800	-1,67%	1,2500	1,2500	1,1600	87.765	104.519,60
21/7/2006	1,2000	2,56%	1,1700	1,2100	1,1300	74.527	87.687,62
20/7/2006	1,1700	-0,85%	1,2100	1,2600	1,1500	135.471	162.104,07
19/7/2006	1,1800	6,31%	1,1100	1,2300	1,1100	343.747	409.017,79
18/7/2006	1,1100	9,90%	1,0400	1,1300	1,0000	305.509	324.967,40
17/7/2006	1,0100	-4,72%	1,0300	1,0500	1,0000	73.810	75.209,90
14/7/2006	1,0600	4,95%	0,9800	1,0800	0,9500	135.654	,00
13/7/2006	1,0100	-4,72%	1,0100	1,0500	1,0000	59.965	,00
12/7/2006	1,0600	9,28%	0,9800	1,1100	0,9800	122.943	,00
11/7/2006	0,9700	2,11%	0,9500	0,9800	0,9500	28.810	,00
10/7/2006	0,9500	0,00%	0,9200	0,9500	0,9200	41.360	,00
07/7/2006	0,9500	0,00%	0,9500	0,9700	0,9200	30.700	,00
06/7/2006	0,9500	3,26%	0,9300	0,9500	0,9200	23.540	,00
05/7/2006	0,9200	-1,08%	0,9300	0,9600	0,9200	67.560	,00
04/7/2006	0,9300	-3,12%	0,9700	0,9800	0,9300	46.360	,00
03/7/2006	0,9600	-4,00%	0,9700	1,0200	0,9600	6.860	6.723,20
30/6/2006	1,0000	3,09%	0,9900	1,0200	0,9600	51.300	,00
29/6/2006	0,9700	3,19%	0,9200	0,9700	0,9200	36.035	,00
28/6/2006	0,9400	1,08%	0,9200	0,9400	0,8900	42.730	,00
27/6/2006	0,9300	-1,06%	0,9400	0,9400	0,9100	34.310	,00
26/6/2006	0,9400	-2,08%	0,9700	0,9700	0,9400	3.440	,00
23/6/2006	0,9600	-2,04%	1,0000	1,0100	0,9600	7.410	,00
22/6/2006	0,9800	1,03%	1,0000	1,0300	0,9700	37.925	,00
21/6/2006	0,9700	-1,02%	0,9800	1,0000	0,9600	19.903	,00
20/6/2006	0,9800	3,16%	0,9200	0,9800	0,9200	27.300	,00
19/6/2006	0,9500	1,06%	0,9700	0,9800	0,9500	40.970	,00
16/6/2006	0,9400	-4,08%	0,9800	1,0000	0,9400	35.910	,00
15/6/2006	0,9800	11,36%	0,9200	1,0000	0,9200	28.690	,00
14/6/2006	0,8800	3,53%	0,8600	0,8900	0,8400	55.590	,00
13/6/2006	0,8500	-10,53%	0,8800	0,9000	0,8200	196.002	,00
09/6/2006	0,9500	1,06%	0,9200	1,0000	0,9200	35.953	,00
08/6/2006	0,9400	-1,05%	0,9000	0,9500	0,8800	38.875	,00
07/6/2006	0,9500	3,26%	0,9500	0,9900	0,8900	90.291	,00
06/6/2006	0,9200	-9,80%	1,0000	1,0100	0,9200	93.975	,00
05/6/2006	1,0200	-8,11%	1,0600	1,0700	1,0000	45.690	,00
02/6/2006	1,1100	0,91%	1,0700	1,1100	1,0700	35.890	,00
01/6/2006	1,1000	-3,51%	1,1100	1,1200	1,0400	63.830	,00
31/5/2006	1,1400	-4,20%	1,1400	1,1700	1,1300	75.740	,00
30/5/2006	1,1900	-1,65%	1,1500	1,1900	1,1300	35.772	,00
29/5/2006	1,2100	-0,82%	1,2500	1,2700	1,2100	23.060	,00
26/5/2006	1,2200	4,27%	1,2200	1,2600	1,2000	86.312	,00
25/5/2006	1,1700	5,41%	1,1300	1,1800	1,1300	22.203	,00
24/5/2006	1,1100	-3,48%	1,1200	1,1400	1,0800	511.293	,00
23/5/2006	1,1500	4,55%	1,0800	1,1700	1,0800	68.130	,00
22/5/2006	1,1000	-9,84%	1,1500	1,1700	1,0700	150.790	,00
19/5/2006	1,2200	-0,81%	1,2300	1,3000	1,2200	73.655	,00
18/5/2006	1,2300	-1,60%	1,2000	1,2800	1,1300	170.246	,00
17/5/2006	1,2500	-6,02%	1,3500	1,4000	1,2400	158.770	,00
16/5/2006	1,3300	1,53%	1,3100	1,3400	1,2700	69.080	,00
15/5/2006	1,3100	2,34%	1,2100	1,3100	1,2100	86.650	,00
12/5/2006	1,2800	3,23%	1,2100	1,2800	1,2100	64.191	,00
11/5/2006	1,2400	-3,88%	1,2600	1,2700	1,2300	120.410	,00
10/5/2006	1,2900	-4,44%	1,3700	1,3700	1,2800	68.870	,00
09/5/2006	1,3500	-2,88%	1,3500	1,3900	1,2800	215.426	,00
08/5/2006	1,3900	0,72%	1,4200	1,4600	1,3800	131.668	,00
05/5/2006	1,3800	0,73%	1,3900	1,3900	1,3100	121.690	,00
04/5/2006	1,3700	1,48%	1,3900	1,3900	1,3500	132.370	,00
03/5/2006	1,3500	1,50%	1,3100	1,3600	1,3100	135.240	,00
02/5/2006	1,3300	0,00%	1,3400	1,3600	1,3000	124.107	,00
28/4/2006	1,3300	-0,75%	1,3400	1,4100	1,3200	229.774	,00
27/4/2006	1,3400	3,08%	1,2800	1,3500	1,2600	181.145	,00
26/4/2006	1,3000	4,00%	1,2800	1,3300	1,2400	222.781	,00
25/4/2006	1,2500	2,46%	1,1600	1,2600	1,1600	103.660	,00
20/4/2006	1,2200	-1,61%	1,2400	1,3100	1,2000	292.410	,00
19/4/2006	1,2400	6,90%	1,2000	1,2500	1,1900	320.142	,00
18/4/2006	1,1600	3,57%	1,1200	1,1900	1,0900	123.290	,00
13/4/2006	1,1200	0,90%	1,0800	1,1500	1,0800	54.090	,00
12/4/2006	1,1100	-2,63%	1,1100	1,1300	1,0900	133.142	,00
11/4/2006	1,1400	-1,72%	1,1400	1,1600	1,1200	158.750	,00
10/4/2006	1,1600	7,41%	1,1000	1,1700	1,0800	348.076	,00
07/4/2006	1,0800	3,85%	1,0400	1,0900	1,0200	166.305	,00
06/4/2006	1,0400	0,00%	1,0600	1,0800	1,0400	68.990	,00
05/4/2006	1,0400	1,96%	1,0200	1,0600	1,0000	176.320	,00
04/4/2006	1,0200	-1,92%	1,0600	1,0600	1,0000	190.210	,00
03/4/2006	1,0400	7,22%	1,0200	1,0500	0,9900	318.235	,00
31/3/2006	0,9700	7,78%	0,9400	0,9800	0,9300	164.740	,00
30/3/2006	0,9000	2,27%	0,8800	0,9200	0,8800	72.330	,00
29/3/2006	0,8800	1,15%	0,8700	0,9000	0,8600	62.310	,00
28/3/2006	0,8700	-1,14%	0,8600	0,8700	0,8500	20.690	,00
27/3/2006	0,8800	0,00%	0,8700	0,9300	0,8700	45.820	,00
24/3/2006	0,8800	0,00%	0,8800	0,9000	0,8700	23.640	,00
23/3/2006	0,8800	0,00%	0,8800	0,9100	0,8700	26.050	,00
22/3/2006	0,8800	-2,22%	0,8900	0,8900	0,8700	33.550	,00
21/3/2006	0,9000	-2,17%	0,9300	0,9300	0,9000	31.294	,00
20/3/2006	0,9200	3,37%	0,8900	0,9300	0,8900	75.724	,00
17/3/2006	0,8900	-1,11%	0,9200	0,9200	0,8700	67.260	,00
16/3/2006	0,9000	5,88%	0,8700	0,9100	0,8700	85.389	,00
15/3/2006	0,8500	2,41%	0,8400	0,8500	0,8400	32.340	,00
14/3/2006	0,8300	-2,35%	0,8400	0,8500	0,8300	65.650	,00
13/3/2006	0,8500	-1,16%	0,8600	0,8800	0,8500	33.740	,00
10/3/2006	0,8600	-2,27%	0,8800	0,8900	0,8600	40.920	,00
09/3/2006	0,8800	3,53%	0,8500	0,9100	0,8500	104.950	,00
08/3/2006	0,8500	2,41%	0,7900	0,8800	0,7800	102.923	,00
07/3/2006	0,8300	-8,79%	0,8700	0,8800	0,8300	136.775	,00
03/3/2006	0,9100	-1,09%	0,9100	0,9300	0,8800	81.430	,00
02/3/2006	0,9200	-2,13%	0,9300	0,9700	0,8900	130.053	,00
01/3/2006	0,9400	-4,08%	0,9800	1,0000	0,9400	100.175	,00
28/2/2006	0,9800	0,00%	0,9800	1,0100	0,9700	82.475	,00
27/2/2006	0,9800	-7,55%	1,0300	1,0300	0,9800	219.295	,00
24/2/2006	1,0600	-2,75%	1,0900	1,0900	1,0400	47.278	,00
23/2/2006	1,0900	-0,91%	1,1000	1,1100	1,0700	57.160	,00
22/2/2006	1,1000	-0,90%	1,1300	1,1500	1,0900	104.929	,00
21/2/2006	1,1100	1,83%	1,1000	1,1200	1,0900	100.034	,00
20/2/2006	1,0900	0,93%	1,0800	1,1200	1,0700	77.220	,00
17/2/2006	1,0800	0,00%	1,0800	1,1000	1,0700	99.955	,00
16/2/2006	1,0800	-1,82%	1,1300	1,1300	1,0800	96.030	,00
15/2/2006	1,1000	-3,51%	1,1600	1,1700	1,0900	142.362	,00
14/2/2006	1,1400	3,64%	1,0800	1,1900	1,0800	387.137	,00
13/2/2006	1,1000	-2,65%	1,1200	1,1300	1,0800	107.780	,00
10/2/2006	1,1300	0,00%	1,1400	1,1400	1,1100	99.690	,00
09/2/2006	1,1300	1,80%	1,1400	1,1600	1,0900	279.760	,00
08/2/2006	1,1100	0,00%	1,1300	1,1400	1,0800	110.249	,00
07/2/2006	1,1100	0,91%	1,1200	1,1400	1,0200	269.309	,00
06/2/2006	1,1000	6,80%	1,0500	1,1200	1,0400	251.735	,00
03/2/2006	1,0300	-0,96%	1,0400	1,0600	1,0100	84.923	,00
02/2/2006	1,0400	0,00%	1,0100	1,0400	1,0100	135.875	,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.%