Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

3,3300 €

-0,1700 (-4,86%)

Άνοιγμα 3,5000
Υψηλό 3,5000
Χαμηλό 3,3000

Όγκος 665.796
Τζίρος 2.256.980 €
Πράξεις 1.228

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/4/2010	2,0100	-4,29%	2,0000	2,0700	2,0000	50.557	,00
16/4/2010	2,1000	-1,41%	2,0900	2,1300	2,0900	2.499	,00
15/4/2010	2,1300	2,90%	2,0500	2,1400	2,0100	11.118	,00
14/4/2010	2,0700	0,98%	2,0400	2,0800	2,0000	6.417	,00
13/4/2010	2,0500	-4,65%	2,1500	2,1500	2,0300	6.835	,00
12/4/2010	2,1500	0,47%	2,2400	2,3500	2,1100	54.901	,00
09/4/2010	2,1400	5,42%	2,0500	2,2000	2,0300	26.186	,00
08/4/2010	2,0300	0,00%	2,0300	2,0300	1,9500	22.907	,00
07/4/2010	2,0300	-4,25%	2,0500	2,0900	2,0200	10.061	,00
06/4/2010	2,1200	-0,93%	2,1500	2,1600	2,0700	13.125	,00
01/4/2010	2,1400	-0,47%	2,1800	2,1800	2,1400	11.610	,00
31/3/2010	2,1500	-0,46%	2,1600	2,1700	2,1500	13.116	,00
30/3/2010	2,1600	-0,92%	2,1800	2,1900	2,1500	6.439	,00
29/3/2010	2,1800	0,46%	2,1600	2,2200	2,1600	7.088	,00
26/3/2010	2,1700	2,36%	2,1700	2,1900	2,1300	19.711	,00
24/3/2010	2,1200	0,95%	2,1000	2,1400	2,0600	15.349	,00
23/3/2010	2,1000	4,48%	2,0700	2,1200	2,0400	16.243	,00
22/3/2010	2,0100	0,00%	2,0100	2,0500	1,9900	8.930	,00
19/3/2010	2,0100	-0,99%	2,0400	2,0800	2,0100	40.693	,00
18/3/2010	2,0300	-5,58%	2,0800	2,1000	2,0200	27.566	,00
17/3/2010	2,1500	-0,92%	2,2000	2,2000	2,1100	18.340	,00
16/3/2010	2,1700	-2,25%	2,2600	2,2600	2,1600	19.430	,00
15/3/2010	2,2200	2,78%	2,2100	2,2600	2,2000	48.381	,00
12/3/2010	2,1600	0,93%	2,1500	2,2100	2,1400	20.911	,00
11/3/2010	2,1400	0,47%	2,1400	2,1600	2,0900	23.335	,00
10/3/2010	2,1300	3,90%	2,0500	2,1400	2,0500	13.463	,00
09/3/2010	2,0500	-0,49%	2,0700	2,0900	2,0300	8.940	,00
08/3/2010	2,0600	1,98%	2,0700	2,1000	2,0300	14.055	,00
05/3/2010	2,0200	-0,98%	2,0200	2,0600	2,0100	9.989	,00
04/3/2010	2,0400	-1,92%	2,0500	2,0500	2,0200	7.571	,00
03/3/2010	2,0800	0,48%	2,0700	2,0900	2,0300	6.290	,00
02/3/2010	2,0700	0,98%	2,0300	2,0700	2,0000	15.358	,00
01/3/2010	2,0500	3,02%	2,0100	2,0500	2,0100	10.815	,00
26/2/2010	1,9900	-0,50%	2,0200	2,0700	1,9600	30.995	,00
25/2/2010	2,0000	-0,99%	2,0000	2,0200	1,9400	19.524	,00
24/2/2010	2,0200	-0,49%	2,0200	2,0500	2,0000	507.980	,00
23/2/2010	2,0300	2,01%	1,9900	2,0500	1,9500	17.630	,00
22/2/2010	1,9900	4,19%	1,9400	2,0800	1,9400	42.081	,00
19/2/2010	1,9100	0,53%	1,8800	1,9200	1,8800	19.824	,00
18/2/2010	1,9000	0,00%	1,9000	1,9200	1,8800	8.411	,00
17/2/2010	1,9000	-0,52%	1,9100	1,9700	1,8800	29.876	,00
16/2/2010	1,9100	-2,55%	1,9600	1,9600	1,8900	26.278	,00
12/2/2010	1,9600	1,03%	1,9700	1,9700	1,9200	37.209	,00
11/2/2010	1,9400	1,57%	1,9300	1,9600	1,9100	30.409	,00
10/2/2010	1,9100	6,70%	1,8700	1,9300	1,8400	87.577	,00
09/2/2010	1,7900	4,68%	1,7000	1,7900	1,6800	49.625	,00
08/2/2010	1,7100	-2,29%	1,7500	1,7900	1,6900	57.734	,00
05/2/2010	1,7500	-3,31%	1,7400	1,7800	1,7200	73.703	,00
04/2/2010	1,8100	-3,21%	1,8700	1,9000	1,7900	133.590	,00
03/2/2010	1,8700	-7,43%	2,0500	2,0800	1,8700	204.654	,00
02/2/2010	2,0200	4,12%	1,9600	2,0200	1,9500	68.062	,00
01/2/2010	1,9400	-2,02%	2,0000	2,0500	1,9200	133.157	,00
29/1/2010	1,9800	-1,49%	2,0100	2,0500	1,9800	100.427	,00
28/1/2010	2,0100	0,50%	2,0000	2,0400	1,9500	74.995	,00
27/1/2010	2,0000	-4,76%	2,0900	2,1000	1,9700	53.705	,00
26/1/2010	2,1000	-0,47%	2,1200	2,1400	2,0800	27.961	,00
25/1/2010	2,1100	0,00%	2,1200	2,1600	2,0700	124.834	,00
22/1/2010	2,1100	-0,47%	2,1200	2,1400	2,0500	138.424	,00
21/1/2010	2,1200	-3,64%	2,2000	2,2000	2,1000	245.747	,00
20/1/2010	2,2000	-3,51%	2,3000	2,3700	2,2000	45.141	,00
19/1/2010	2,2800	-1,72%	2,3200	2,3700	2,1400	104.105	,00
18/1/2010	2,3200	-7,57%	2,5900	2,6000	2,3200	52.214	,00
15/1/2010	2,5100	-6,34%	2,7300	2,7300	2,5000	25.390	,00
14/1/2010	2,6800	1,90%	2,6300	2,7000	2,6200	12.595	,00
13/1/2010	2,6300	-0,75%	2,6900	2,7700	2,6300	23.313	,00
12/1/2010	2,6500	-9,25%	2,9200	2,9200	2,6500	23.202	,00
11/1/2010	2,9200	-1,35%	3,0000	3,0000	2,9100	8.110	,00
08/1/2010	2,9600	0,34%	2,9700	2,9900	2,9300	8.248	,00
07/1/2010	2,9500	0,34%	2,9500	3,0000	2,9100	10.150	,00
05/1/2010	2,9400	4,26%	2,8300	2,9400	2,8300	13.578	,00
04/1/2010	2,8200	1,81%	2,7600	2,8400	2,7600	11.853	,00
31/12/2009	2,7700	-3,15%	2,8600	2,8600	2,7700	26.341	73.670,93
30/12/2009	2,8600	0,00%	2,8200	2,8800	2,8000	9.569	27.021,16
29/12/2009	2,8600	-0,69%	2,8800	2,8800	2,8500	30.058	86.180,64
28/12/2009	2,8800	0,35%	2,8700	2,9200	2,8700	2.150	6.190,82
23/12/2009	2,8700	0,70%	2,9000	2,9300	2,8600	13.184	38.192,06
22/12/2009	2,8500	1,06%	2,8200	2,9300	2,8200	10.643	30.611,89
21/12/2009	2,8200	-2,08%	2,8800	2,8800	2,8000	6.702	19.043,05
18/12/2009	2,8800	0,70%	2,9000	2,9500	2,8100	12.784	36.887,07
17/12/2009	2,8600	-3,70%	2,9200	2,9500	2,8600	13.847	40.291,52
16/12/2009	2,9700	0,34%	2,9700	3,0200	2,9400	6.755	20.192,52
15/12/2009	2,9600	1,37%	2,9300	2,9700	2,8600	14.302	41.803,88
14/12/2009	2,9200	-2,67%	2,9900	3,0100	2,9200	19.412	57.628,44
11/12/2009	3,0000	0,33%	3,0000	3,0900	2,9200	18.137	54.502,52
10/12/2009	2,9900	3,46%	2,8900	3,0600	2,8800	23.238	68.968,18
09/12/2009	2,8900	-0,34%	2,9000	2,9200	2,8400	28.179	81.542,63
08/12/2009	2,9000	-5,23%	3,1000	3,1700	2,9000	19.575	59.980,79
07/12/2009	3,0600	-3,77%	3,2300	3,2300	3,0600	18.318	57.530,18
04/12/2009	3,1800	0,00%	3,2400	3,2400	3,0300	32.110	100.392,42
03/12/2009	3,1800	-3,64%	3,3200	3,3200	3,1800	11.643	37.642,84
02/12/2009	3,3000	2,80%	3,2100	3,3000	3,2100	16.757	,00
01/12/2009	3,2100	11,85%	2,9200	3,3200	2,9200	22.705	,00
30/11/2009	2,8700	-2,05%	2,8200	2,9700	2,8200	16.215	,00
27/11/2009	2,9300	0,00%	2,7000	2,9300	2,7000	30.792	,00
26/11/2009	2,9300	-5,48%	3,1600	3,1600	2,8900	23.444	,00
25/11/2009	3,1000	-4,62%	3,3000	3,3000	3,0500	32.633	,00
24/11/2009	3,2500	0,00%	3,2500	3,2800	3,1900	16.817	,00
23/11/2009	3,2500	2,85%	3,1600	3,2700	3,1600	13.114	,00
20/11/2009	3,1600	-3,66%	3,2400	3,2600	3,1000	12.424	,00
19/11/2009	3,2800	-0,61%	3,2700	3,3100	3,2700	4.725	,00
18/11/2009	3,3000	0,30%	3,2600	3,3300	3,2600	21.021	,00
17/11/2009	3,2900	0,92%	3,2600	3,3500	3,2500	16.042	,00
16/11/2009	3,2600	-4,12%	3,3700	3,3800	3,1600	24.777	,00
13/11/2009	3,4000	-0,87%	3,4000	3,4300	3,3700	7.636	,00
12/11/2009	3,4300	-3,65%	3,5300	3,5300	3,3800	65.722	,00
11/11/2009	3,5600	-1,11%	3,6000	3,6300	3,5600	9.051	,00
10/11/2009	3,6000	-2,44%	3,6900	3,6900	3,6000	10.301	,00
09/11/2009	3,6900	1,65%	3,6800	3,7200	3,6600	13.647	,00
06/11/2009	3,6300	0,83%	3,6000	3,7000	3,5900	38.826	,00
05/11/2009	3,6000	-0,28%	3,6000	3,6100	3,5500	23.573	,00
04/11/2009	3,6100	0,28%	3,6700	3,6800	3,5600	35.925	,00
03/11/2009	3,6000	-3,49%	3,8000	3,8000	3,5800	16.335	,00
02/11/2009	3,7300	-0,80%	3,7600	3,8400	3,5600	56.302	,00
30/10/2009	3,7600	0,00%	3,8000	3,8000	3,6900	32.854	,00
29/10/2009	3,7600	1,90%	3,5600	3,7600	3,4700	59.370	,00
27/10/2009	3,6900	-3,15%	3,7600	3,7800	3,6600	22.700	,00
26/10/2009	3,8100	-2,81%	3,7900	3,8600	3,7900	3.237	,00
23/10/2009	3,9200	0,26%	3,9400	3,9500	3,8700	23.597	,00
22/10/2009	3,9100	-0,26%	3,9100	3,9100	3,8400	10.570	,00
21/10/2009	3,9200	-0,51%	3,9300	3,9300	3,8200	41.246	,00
20/10/2009	3,9400	1,29%	3,9800	3,9900	3,9000	29.139	,00
19/10/2009	3,8900	1,04%	3,8000	3,9000	3,8000	9.211	,00
16/10/2009	3,8500	-2,04%	3,9800	3,9800	3,7700	39.697	,00
15/10/2009	3,9300	-2,48%	4,0800	4,0800	3,8900	44.524	,00
14/10/2009	4,0300	4,95%	3,8800	4,0600	3,8800	105.713	,00
13/10/2009	3,8400	-0,26%	3,9000	3,9800	3,8400	71.254	,00
12/10/2009	3,8500	3,49%	3,7000	3,9100	3,7000	97.979	,00
09/10/2009	3,7200	0,27%	3,7300	3,7500	3,6600	28.243	,00
08/10/2009	3,7100	0,27%	3,7400	3,7600	3,6800	55.559	,00
07/10/2009	3,7000	1,09%	3,6600	3,7500	3,6300	63.167	,00
06/10/2009	3,6600	5,17%	3,5200	3,6600	3,5200	41.653	,00
05/10/2009	3,4800	0,00%	3,5100	3,5200	3,4400	10.500	,00
02/10/2009	3,4800	0,00%	3,4500	3,4800	3,4300	25.581	,00
01/10/2009	3,4800	-1,14%	3,4800	3,5000	3,4300	18.340	,00
30/9/2009	3,5200	-2,22%	3,6900	3,6900	3,4600	31.593	,00
29/9/2009	3,6000	-2,96%	3,7100	3,7700	3,6000	22.725	,00
28/9/2009	3,7100	0,54%	3,6000	3,7100	3,6000	47.201	,00
25/9/2009	3,6900	-0,27%	3,6800	3,7100	3,6000	108.270	,00
24/9/2009	3,7000	-3,39%	3,7300	3,8200	3,7000	49.951	,00
23/9/2009	3,8300	0,26%	3,8000	3,8600	3,7900	65.948	,00
22/9/2009	3,8200	3,52%	3,6900	3,8300	3,6700	47.603	,00
21/9/2009	3,6900	0,00%	3,6900	3,7300	3,6600	15.993	,00
18/9/2009	3,6900	1,37%	3,5600	3,7800	3,5400	155.581	,00
17/9/2009	3,6400	0,28%	3,6700	3,6700	3,5900	80.428	,00
16/9/2009	3,6300	3,71%	3,5000	3,7000	3,5000	121.380	,00
15/9/2009	3,5000	4,17%	3,3900	3,5200	3,3600	65.906	,00
14/9/2009	3,3600	-1,18%	3,3900	3,4000	3,3500	12.611	,00
11/9/2009	3,4000	0,29%	3,4200	3,4500	3,3800	44.384	,00
10/9/2009	3,3900	-0,88%	3,4500	3,4500	3,3700	23.791	,00
09/9/2009	3,4200	1,48%	3,3700	3,4600	3,3300	56.890	,00
08/9/2009	3,3700	-1,46%	3,4500	3,4500	3,3400	45.583	,00
07/9/2009	3,4200	3,01%	3,3200	3,4600	3,3200	39.381	,00
04/9/2009	3,3200	-1,19%	3,3600	3,3800	3,2500	57.421	,00
03/9/2009	3,3600	-2,04%	3,3500	3,3600	3,2600	58.341	,00
02/9/2009	3,4300	-1,15%	3,3900	3,4300	3,3800	13.098	,00
01/9/2009	3,4700	1,76%	3,3000	3,4700	3,3000	41.773	,00
31/8/2009	3,4100	-1,45%	3,4200	3,4500	3,3700	24.937	,00
28/8/2009	3,4600	2,67%	3,4000	3,4600	3,3200	67.380	,00
27/8/2009	3,3700	-1,75%	3,4600	3,5100	3,3000	73.700	,00
26/8/2009	3,4300	0,88%	3,4000	3,4900	3,3700	87.617	,00
25/8/2009	3,4000	1,49%	3,3700	3,4000	3,3000	40.864	,00
24/8/2009	3,3500	-1,47%	3,4000	3,4000	3,3000	23.834	,00
21/8/2009	3,4000	1,49%	3,3500	3,4000	3,3100	24.446	,00
20/8/2009	3,3500	0,00%	3,3800	3,4000	3,3100	6.805	,00
19/8/2009	3,3500	-0,30%	3,3200	3,3500	3,2700	8.814	,00
18/8/2009	3,3600	0,60%	3,2700	3,3600	3,2600	5.377	,00
17/8/2009	3,3400	-0,60%	3,2900	3,3400	3,2500	8.503	,00
14/8/2009	3,3600	0,90%	3,3600	3,3600	3,3000	10.761	,00
13/8/2009	3,3300	1,83%	3,3000	3,3600	3,2900	43.296	,00
12/8/2009	3,2700	-0,91%	3,2500	3,2800	3,2400	16.861	,00
11/8/2009	3,3000	-1,49%	3,3800	3,3800	3,2400	15.744	,00
10/8/2009	3,3500	-0,89%	3,2000	3,4000	3,2000	9.912	,00
07/8/2009	3,3800	0,00%	3,3400	3,3800	3,2700	19.779	,00
06/8/2009	3,3800	-1,74%	3,4200	3,4600	3,3500	16.796	,00
05/8/2009	3,4400	-2,82%	3,4700	3,5300	3,4200	15.894	,00
04/8/2009	3,5400	0,00%	3,5200	3,5600	3,4700	27.276	,00
03/8/2009	3,5400	2,02%	3,4800	3,5600	3,4300	58.812	,00
31/7/2009	3,4700	0,58%	3,4900	3,4900	3,3900	48.758	,00
30/7/2009	3,4500	0,88%	3,4200	3,4600	3,4000	34.299	,00
29/7/2009	3,4200	0,88%	3,4000	3,4200	3,3200	28.368	,00
28/7/2009	3,3900	-0,88%	3,4500	3,4500	3,2900	45.366	,00
27/7/2009	3,4200	1,18%	3,4300	3,4600	3,3800	38.681	,00
24/7/2009	3,3800	1,20%	3,3800	3,4100	3,3400	54.890	,00
23/7/2009	3,3400	4,38%	3,2200	3,3900	3,2200	57.149	,00
22/7/2009	3,2000	-0,62%	3,2100	3,2200	3,1800	8.393	,00
21/7/2009	3,2200	-1,53%	3,2800	3,3100	3,2200	33.427	,00
20/7/2009	3,2700	2,83%	3,2500	3,2800	3,1900	23.196	,00
17/7/2009	3,1800	-0,62%	3,2400	3,2600	3,1600	26.709	,00
16/7/2009	3,2000	0,31%	3,2500	3,2500	3,1500	30.280	,00
15/7/2009	3,1900	0,95%	3,2200	3,2300	3,1200	19.035	,00
14/7/2009	3,1600	2,93%	3,1400	3,2200	3,0900	23.171	,00
13/7/2009	3,0700	0,66%	2,9400	3,0800	2,9400	44.680	,00
10/7/2009	3,0500	-4,69%	3,1500	3,1800	2,9800	63.567	,00
09/7/2009	3,2000	0,31%	3,2000	3,2400	3,1300	24.594	,00
08/7/2009	3,1900	-2,15%	3,1800	3,2300	3,1400	29.984	,00
07/7/2009	3,2600	0,31%	3,2600	3,3200	3,2400	35.266	,00
06/7/2009	3,2500	-0,61%	3,1500	3,2800	3,1300	47.090	,00
03/7/2009	3,2700	-2,68%	3,2300	3,3200	3,2300	78.986	,00
02/7/2009	3,3600	-2,61%	3,4200	3,5000	3,3200	30.356	,00
01/7/2009	3,4500	0,00%	3,4500	3,4800	3,3800	46.990	,00
30/6/2009	3,4500	-0,86%	3,4800	3,4800	3,3900	44.130	,00
29/6/2009	3,4800	0,00%	3,4800	3,5000	3,4100	49.001	,00
26/6/2009	3,4800	0,00%	3,5000	3,6200	3,4400	98.661	,00
25/6/2009	3,4800	1,75%	3,4500	3,6000	3,3700	153.600	,00
24/6/2009	3,4200	7,21%	3,1900	3,4200	3,1800	59.968	,00
23/6/2009	3,1900	0,63%	3,1600	3,2200	3,0700	99.548	,00
22/6/2009	3,1700	-8,65%	3,4500	3,4500	3,1200	121.921	,00
19/6/2009	3,4700	2,36%	3,3900	3,5300	3,3900	175.761	,00
18/6/2009	3,3900	2,73%	3,3000	3,4400	3,2400	159.673	,00
17/6/2009	3,3000	-7,04%	3,5300	3,6800	3,2600	259.138	,00
16/6/2009	3,5500	0,28%	3,5000	3,6400	3,3700	241.816	,00
15/6/2009	3,5400	13,83%	3,1500	3,5700	3,1100	350.587	,00
12/6/2009	3,1100	7,24%	2,9400	3,1400	2,9400	284.301	,00
11/6/2009	2,9000	-1,02%	2,9200	2,9600	2,9000	67.102	,00
10/6/2009	2,9300	0,69%	2,9800	2,9900	2,8600	44.439	,00
09/6/2009	2,9100	-1,02%	3,0000	3,0000	2,8700	50.534	,00
05/6/2009	2,9400	5,00%	2,8600	3,0200	2,7800	89.874	,00
04/6/2009	2,8000	-6,04%	2,9600	2,9700	2,8000	63.536	,00
03/6/2009	2,9800	-1,00%	3,0300	3,0300	2,8200	83.300	,00
02/6/2009	3,0100	0,33%	3,0000	3,0300	2,9600	83.061	,00
01/6/2009	3,0000	3,45%	3,0200	3,0400	2,9200	100.251	,00
29/5/2009	2,9000	-0,34%	2,9100	3,0000	2,8200	82.064	,00
28/5/2009	2,9100	1,39%	2,8000	2,9400	2,7900	66.343	,00
27/5/2009	2,8700	2,87%	2,8700	3,0000	2,8500	130.513	,00
26/5/2009	2,7900	-2,45%	2,9000	2,9300	2,7400	64.081	,00
25/5/2009	2,8600	3,62%	2,8000	2,9100	2,7600	76.357	,00
22/5/2009	2,7600	-0,36%	2,7100	2,8200	2,7100	42.002	,00
21/5/2009	2,7700	-3,15%	2,8000	2,8600	2,7500	31.567	,00
20/5/2009	2,8600	5,15%	2,7300	2,8600	2,6900	57.950	,00
19/5/2009	2,7200	3,42%	2,6900	2,7400	2,6500	79.832	,00
18/5/2009	2,6300	2,73%	2,4300	2,7000	2,4300	28.505	,00
15/5/2009	2,5600	0,00%	2,6600	2,6700	2,5500	15.715	,00
14/5/2009	2,5600	-1,54%	2,4800	2,6000	2,4800	27.810	,00
13/5/2009	2,6000	-2,26%	2,6500	2,7200	2,5100	107.585	,00
12/5/2009	2,6600	6,40%	2,5000	2,6700	2,5000	88.863	,00
11/5/2009	2,5000	-2,34%	2,5000	2,6100	2,5000	29.205	,00
08/5/2009	2,5600	0,39%	2,6000	2,6100	2,5200	18.156	,00
07/5/2009	2,5500	-1,16%	2,6300	2,7000	2,5000	61.993	,00
06/5/2009	2,5800	1,18%	2,4800	2,5900	2,4800	41.465	,00
05/5/2009	2,5500	-0,78%	2,6000	2,6000	2,5400	85.147	,00
04/5/2009	2,5700	0,78%	2,5900	2,6300	2,5100	79.291	,00
30/4/2009	2,5500	0,39%	2,5700	2,6500	2,5200	131.105	,00
29/4/2009	2,5400	2,42%	2,4800	2,5900	2,4800	90.313	,00
28/4/2009	2,4800	-1,98%	2,4600	2,5300	2,4300	39.687	,00
27/4/2009	2,5300	5,42%	2,4000	2,6900	2,3300	133.932	,00
24/4/2009	2,4000	5,26%	2,2800	2,4000	2,2800	71.813	,00
23/4/2009	2,2800	4,11%	2,1900	2,3200	2,1900	70.300	,00
22/4/2009	2,1900	0,92%	2,1700	2,2300	2,1500	47.439	,00
21/4/2009	2,1700	-8,05%	2,2800	2,2800	2,1600	101.123	,00
16/4/2009	2,3600	5,36%	2,2900	2,4000	2,2500	81.290	,00
15/4/2009	2,2400	5,66%	2,1200	2,2700	2,1200	114.251	,00
14/4/2009	2,1200	10,42%	2,0000	2,3100	1,9800	176.708	,00
09/4/2009	1,9200	6,08%	1,8500	1,9600	1,8500	131.048	,00
08/4/2009	1,8100	3,43%	1,7500	1,8500	1,7500	63.175	,00
07/4/2009	1,7500	-0,57%	1,7600	1,7800	1,7400	35.795	,00
06/4/2009	1,7600	-1,12%	1,7900	1,8500	1,7200	1.527.247	,00
03/4/2009	1,7800	1,14%	1,7800	1,8500	1,7500	47.209	,00
02/4/2009	1,7600	1,73%	1,7700	1,8000	1,7500	35.544	,00
01/4/2009	1,7300	-4,95%	1,7500	1,7800	1,7300	27.150	,00
31/3/2009	1,8200	3,41%	1,8600	1,8600	1,7500	5.150	,00
30/3/2009	1,7600	-2,76%	1,8400	1,8500	1,7600	42.335	,00
27/3/2009	1,8100	-1,63%	1,8500	1,8800	1,7600	8.890	,00
26/3/2009	1,8400	1,10%	1,8500	1,8800	1,7900	14.957	,00
24/3/2009	1,8200	2,25%	1,8000	1,8400	1,7900	18.307	,00
23/3/2009	1,7800	2,30%	1,7600	1,7900	1,7300	15.820	,00
20/3/2009	1,7400	1,75%	1,7000	1,7500	1,6800	25.808	,00
19/3/2009	1,7100	-0,58%	1,7200	1,7400	1,7100	11.727	,00
18/3/2009	1,7200	2,38%	1,7100	1,7200	1,7100	515	,00
17/3/2009	1,6800	-2,33%	1,7000	1,7100	1,6800	5.920	,00
16/3/2009	1,7200	-1,71%	1,7500	1,7900	1,7200	3.610	,00
13/3/2009	1,7500	1,74%	1,8100	1,8100	1,7200	9.357	,00
12/3/2009	1,7200	1,18%	1,7000	1,7500	1,6900	19.515	,00
11/3/2009	1,7000	1,19%	1,7000	1,7200	1,6800	15.773	,00
10/3/2009	1,6800	1,82%	1,6700	1,6800	1,6500	14.809	,00
09/3/2009	1,6500	0,61%	1,6100	1,6700	1,6100	3.406	,00
06/3/2009	1,6400	-1,20%	1,6600	1,6700	1,6100	12.989	,00
05/3/2009	1,6600	-4,05%	1,7200	1,7200	1,6500	5.597	,00
04/3/2009	1,7300	2,37%	1,7200	1,7600	1,6900	18.596	,00
03/3/2009	1,6900	-1,17%	1,7200	1,7200	1,6900	2.406	,00
27/2/2009	1,7100	0,59%	1,7000	1,7500	1,6500	24.182	,00
26/2/2009	1,7000	0,59%	1,7600	1,7600	1,6900	14.205	,00
25/2/2009	1,6900	0,00%	1,7000	1,7700	1,6500	23.220	,00
24/2/2009	1,6900	-0,59%	1,7000	1,7000	1,6200	13.810	,00
23/2/2009	1,7000	-4,49%	1,7700	1,7800	1,7000	9.273	,00
20/2/2009	1,7800	1,14%	1,7600	1,7800	1,7300	4.785	,00
19/2/2009	1,7600	-2,22%	1,8000	1,8200	1,7500	19.638	,00
18/2/2009	1,8000	-2,70%	1,8200	1,8500	1,8000	22.051	,00
17/2/2009	1,8500	-3,14%	1,9000	1,9100	1,8500	17.530	,00
16/2/2009	1,9100	-2,05%	1,9300	1,9300	1,9100	7.700	,00
13/2/2009	1,9500	0,52%	1,9400	1,9600	1,9300	6.884	,00
12/2/2009	1,9400	-0,51%	1,9500	1,9600	1,9100	11.855	,00
11/2/2009	1,9500	-1,02%	1,9700	1,9900	1,9400	5.795	,00
10/2/2009	1,9700	2,07%	1,9000	1,9700	1,9000	5.260	,00
09/2/2009	1,9300	-0,52%	1,9400	1,9800	1,9200	4.000	,00
06/2/2009	1,9400	0,00%	1,9800	1,9800	1,9200	6.750	,00
05/2/2009	1,9400	0,00%	1,9700	1,9700	1,9300	1.340	,00
04/2/2009	1,9400	-2,02%	1,9800	1,9800	1,9300	4.274	,00
03/2/2009	1,9800	-1,00%	2,0400	2,0600	1,9800	2.783	,00
02/2/2009	2,0000	-3,38%	1,9800	2,0000	1,9600	3.033	,00
30/1/2009	2,0700	0,00%	1,9200	2,0700	1,9200	33.685	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1998	3,85 %	0,0074	649.794
ΜΕΡΚΟ	36,0000	1,69 %	0,6000	20
ΠΕΡΦ	8,7300	1,51 %	0,1300	26.204
CENER	17,3000	1,41 %	0,2400	172.214
ΜΟΗ	29,9000	1,36 %	0,4000	225.249
ΓΚΜΕΖΖ	0,4790	1,27 %	0,0060	106.107
ΣΠΙ	0,6200	0,98 %	0,0060	10.423
AKTR	9,9000	0,51 %	0,0500	184.188
ΦΒΜΕΖΖ	0,0693	0,43 %	0,0003	1.274.415
ΟΠΑΠ	17,7600	0,40 %	0,0700	698.941

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3460	-7,73 %	-0,0290	61.452
ΑΒΑΞ	3,3300	-4,86 %	-0,1700	665.796
OPTIMA	8,0000	-4,65 %	-0,3900	345.236
ΜΑΘΙΟ	0,8000	-4,19 %	-0,0350	1.183
ΣΠΕΙΣ	7,8200	-4,17 %	-0,3400	9.081
EIS	1,8300	-4,09 %	-0,0780	129.939
ΜΕΝΤΙ	2,5900	-4,07 %	-0,1100	550
ΝΑΥΠ	1,5350	-4,06 %	-0,0650	3.720
ΙΚΤΙΝ	0,4080	-4,00 %	-0,0170	288.691
ACAG	6,1000	-3,79 %	-0,2400	32.197

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9200	-3,42 %	-0,1390	59.247.717
ΠΕΙΡ	8,0420	-2,64 %	-0,2180	40.415.178
ΑΛΦΑ	3,8380	-3,32 %	-0,1320	34.483.594
ΕΤΕ	14,7800	-3,46 %	-0,5300	29.400.319
ΜΠΕΛΑ	25,4000	-1,63 %	-0,4200	12.557.081
ΟΠΑΠ	17,7600	0,40 %	0,0700	12.457.360
ΓΕΚΤΕΡΝΑ	30,2800	0,07 %	0,0200	12.289.652
MTLN	42,0000	-1,73 %	-0,7400	9.890.605
ΔΕΗ	18,5200	-0,59 %	-0,1100	8.118.327
ΜΟΗ	29,9000	1,36 %	0,4000	6.690.644

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9200	-3,42 %	14.974.818	59,25εκ.
ΑΛΦΑ	3,8380	-3,32 %	8.949.484	34,48εκ.
ΠΕΙΡ	8,0420	-2,64 %	5.005.109	40,42εκ.
BYLOT	1,0380	-2,63 %	2.130.344	2,23εκ.
ΕΤΕ	14,7800	-3,46 %	1.980.075	29,40εκ.
ΦΒΜΕΖΖ	0,0693	0,43 %	1.274.415	88.814
CREDIA	1,5000	-0,66 %	961.034	1,45εκ.
ΚΑΙΡΟΜΕΖ	0,4220	-1,40 %	857.929	367,7χιλ.
ΟΠΑΠ	17,7600	0,40 %	698.941	12,46εκ.
ΑΒΑΞ	3,3300	-4,86 %	665.796	2,26εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,8300	-4,09 %	129.939	0,85 %
ΠΡΟΦ	7,6700	-0,26 %	159.973	0,64 %
ONYX	1,8450	0,27 %	437.350	0,63 %
YKNOT	2,0600	-1,90 %	38.013	0,50 %
ΑΒΑΞ	3,3300	-4,86 %	665.796	0,45 %
ΕΥΡΩΒ	3,9200	-3,42 %	14.974.818	0,41 %
ΠΕΙΡ	8,0420	-2,64 %	5.005.109	0,40 %
ΓΕΚΤΕΡΝΑ	30,2800	0,07 %	405.969	0,39 %
ΑΛΦΑ	3,8380	-3,32 %	8.949.484	0,39 %
ΜΠΕΛΑ	25,4000	-1,63 %	493.420	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,0000	0,00 %	41	16,67 %
ΠΑΙΡ	0,9000	-3,64 %	726	8,57 %
ΙΚΤΙΝ	0,4080	-4,00 %	288.691	7,53 %
ΛΑΝΑΚ	1,2300	0,00 %	5.012	6,50 %
ΣΑΝΜΕΖΖ	0,1998	3,85 %	649.794	6,24 %
ΙΛΥΔΑ	5,0000	-3,47 %	17.017	5,79 %
ΑΒΑΞ	3,3300	-4,86 %	665.796	5,71 %
EIS	1,8300	-4,09 %	129.939	5,66 %
ΔΡΟΜΕ	0,3460	-7,73 %	61.452	5,60 %
OPTIMA	8,0000	-4,65 %	345.236	5,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%