Συνεχης ενημερωση

ΑΛΦΑ ΓΚΡΙΣΙΝ ΣΥΣΤ.ΙΣΧ.&ΕΛΕΧ.ΠΕ (ΑΓΚΡΙ)

0,0140 €

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
26/7/2007	4,2400	-0,47%	4,4800	4,5400	4,1200	121.311	518.225,68
25/7/2007	4,2600	6,77%	3,7100	4,3700	3,6700	101.029	395.647,24
24/7/2007	3,9900	-5,90%	4,2400	4,2400	3,9000	30.368	124.061,48
23/7/2007	4,2400	-3,85%	4,4100	4,5400	4,1400	22.382	95.319,52
20/7/2007	4,4100	2,32%	4,2800	4,4300	4,2400	27.962	120.743,22
19/7/2007	4,3100	-4,22%	4,4300	4,4500	4,1400	76.225	326.329,62
18/7/2007	4,5000	-4,46%	4,5200	4,9800	4,4100	123.526	583.034,92
17/7/2007	4,7100	6,80%	4,5000	4,7800	4,4700	210.287	969.997,16
16/7/2007	4,4100	19,84%	4,0400	4,4100	3,9000	232.645	980.250,36
13/7/2007	3,6800	5,14%	3,5300	3,8100	3,5000	108.317	396.895,42
12/7/2007	3,5000	2,94%	3,4000	3,5600	3,4000	34.400	119.895,88
11/7/2007	3,4000	-1,16%	3,4000	3,4700	3,3800	22.888	78.566,14
10/7/2007	3,4400	-2,27%	3,5200	3,5400	3,4000	26.639	92.032,70
09/7/2007	3,5200	0,00%	3,5500	3,6300	3,4200	41.731	147.501,70
06/7/2007	3,5200	2,33%	3,4700	3,5600	3,4600	59.847	210.864,52
05/7/2007	3,4400	8,86%	3,1600	3,4700	3,1600	123.595	415.597,56
04/7/2007	3,1600	7,48%	2,9600	3,2200	2,9100	107.930	335.040,02
03/7/2007	2,9400	0,34%	2,9500	2,9800	2,8200	33.988	97.815,92
02/7/2007	2,9300	0,69%	3,0100	3,0100	2,9000	18.371	53.668,18
29/6/2007	2,9100	2,11%	2,8600	2,9100	2,8000	14.899	42.277,34
28/6/2007	2,8500	-0,35%	2,9000	2,9300	2,8000	39.193	112.014,04
27/6/2007	2,8600	-2,72%	2,9300	2,9700	2,8300	22.609	65.521,86
26/6/2007	2,9400	-0,68%	2,9700	2,9700	2,8700	25.079	73.441,50
25/6/2007	2,9600	0,00%	2,9700	2,9800	2,8700	25.519	74.497,22
22/6/2007	2,9600	2,07%	2,9400	2,9900	2,9400	25.351	75.352,90
21/6/2007	2,9000	-1,69%	2,9500	2,9700	2,8400	40.926	119.624,16
20/6/2007	2,9500	-1,34%	2,9700	2,9900	2,9200	29.407	86.611,54
19/6/2007	2,9900	-0,66%	3,0100	3,0300	2,9100	44.364	131.756,16
18/6/2007	3,0100	0,33%	3,0200	3,1000	2,9200	38.652	116.814,38
15/6/2007	3,0000	6,38%	2,8300	3,0300	2,8300	59.885	175.896,76
14/6/2007	2,8200	-0,70%	2,8600	2,9700	2,8100	39.709	113.232,46
13/6/2007	2,8400	-1,39%	2,8700	2,8800	2,8000	37.084	105.686,40
12/6/2007	2,8800	-2,04%	2,9400	2,9800	2,8700	27.715	81.178,40
11/6/2007	2,9400	2,08%	2,9800	2,9800	2,8700	22.306	64.969,52
08/6/2007	2,8800	-1,37%	2,9100	2,9800	2,8200	48.451	139.795,36
07/6/2007	2,9200	3,18%	2,8000	3,0300	2,8000	104.897	305.987,98
06/6/2007	2,8300	0,00%	2,8800	2,8800	2,7700	40.049	112.759,94
05/6/2007	2,8300	-6,60%	3,0200	3,0700	2,7800	91.326	267.352,54
04/6/2007	3,0300	-1,30%	3,0800	3,0900	2,9600	29.683	89.654,72
01/6/2007	3,0700	-0,65%	3,0700	3,1400	3,0200	48.220	147.435,82
31/5/2007	3,0900	0,65%	3,0900	3,1400	3,0400	111.872	346.026,58
30/5/2007	3,0700	5,14%	2,7800	3,1400	2,7600	225.887	663.119,72
29/5/2007	2,9200	-3,63%	3,0700	3,0700	2,9100	62.065	182.170,80
25/5/2007	3,0300	-2,57%	3,0400	3,0700	2,9300	107.006	321.512,86
24/5/2007	3,1100	-1,89%	3,1700	3,1700	3,0700	36.987	115.677,74
23/5/2007	3,1700	-0,31%	3,1900	3,2600	3,0900	64.865	204.581,00
22/5/2007	3,1800	-2,45%	3,2500	3,2600	3,0300	139.074	437.717,80
21/5/2007	3,2600	12,03%	2,9100	3,4500	2,9100	300.466	966.493,34
18/5/2007	2,9100	7,78%	2,7700	2,9700	2,6900	197.872	554.457,24
17/5/2007	2,7000	16,38%	2,3400	2,7700	2,3400	267.762	700.135,68
16/5/2007	2,3200	6,42%	2,2100	2,3300	2,2100	152.701	352.557,66
15/5/2007	2,1800	3,81%	2,1200	2,2700	2,0800	183.998	403.014,38
14/5/2007	2,1000	1,45%	2,0900	2,1700	2,0300	170.919	359.281,86
11/5/2007	2,0700	0,98%	2,0400	2,0800	2,0200	52.703	108.396,12
10/5/2007	2,0500	1,49%	2,0400	2,0800	1,9900	37.745	77.074,80
09/5/2007	2,0200	1,00%	2,0000	2,1600	2,0000	200.966	409.778,72
08/5/2007	2,0000	1,52%	1,9800	2,0200	1,9400	34.566	68.602,54
07/5/2007	1,9700	0,00%	1,9900	1,9900	1,9300	32.165	63.148,10
04/5/2007	1,9700	2,07%	1,9300	1,9800	1,9200	22.041	43.171,08
03/5/2007	1,9300	0,00%	1,9300	1,9500	1,9000	32.086	61.553,38
02/5/2007	1,9300	0,52%	1,9400	1,9900	1,8900	32.982	63.625,60
30/4/2007	1,9200	-0,52%	1,9400	1,9600	1,9100	23.446	45.521,80
27/4/2007	1,9300	3,21%	1,8100	2,0200	1,8100	246.254	469.981,44
26/4/2007	1,8700	-1,58%	1,9200	1,9900	1,8500	43.650	82.881,06
25/4/2007	1,9000	4,97%	1,8000	1,9400	1,8000	90.274	170.167,56
24/4/2007	1,8100	-1,09%	1,8300	1,8900	1,7900	57.609	105.667,82
23/4/2007	1,8300	-1,61%	1,8700	1,9400	1,7800	99.115	183.600,60
20/4/2007	1,8600	6,90%	1,7600	1,9100	1,7600	295.900	544.277,48
19/4/2007	1,7400	1,75%	1,7400	1,7800	1,6200	103.800	179.391,40
18/4/2007	1,7100	6,87%	1,6900	1,7200	1,6000	45.999	76.173,94
17/4/2007	1,6000	0,00%	1,6200	1,6200	1,5900	18.893	30.288,38
16/4/2007	1,6000	-1,23%	1,6100	1,6400	1,6000	12.094	19.631,06
13/4/2007	1,6200	-0,61%	1,6900	1,7100	1,6000	75.642	125.291,34
12/4/2007	1,6300	1,87%	1,6000	1,6300	1,5900	17.535	28.265,60
11/4/2007	1,6000	-1,23%	1,6400	1,6900	1,5900	67.639	110.378,00
10/4/2007	1,6200	0,62%	1,6100	1,6800	1,5900	62.449	102.804,20
05/4/2007	1,6100	3,87%	1,5800	1,6900	1,5700	16.508	26.545,52
04/4/2007	1,5500	4,73%	1,4600	1,5600	1,4600	29.237	44.334,45
03/4/2007	1,4800	0,00%	1,5200	1,5200	1,4500	8.288	12.519,25
02/4/2007	1,4800	1,37%	1,4800	1,4800	1,4600	3.386	4.987,00
30/3/2007	1,4600	0,00%	1,4800	1,4800	1,3800	11.420	16.661,23
29/3/2007	1,4600	-3,95%	1,4800	1,5000	1,4600	6.209	9.201,00
28/3/2007	1,5200	-0,65%	1,5400	1,5400	1,4500	1.561	2.314,00
27/3/2007	1,5300	0,00%	1,5300	1,5300	1,5300	1.881	2.880,00
26/3/2007	1,5300	-0,65%	1,5400	1,5500	1,5300	2.257	3.495,00
23/3/2007	1,5400	2,67%	1,5100	1,5800	1,4700	8.254	12.597,52
22/3/2007	1,5000	2,04%	1,5400	1,5500	1,4600	17.498	26.555,00
21/3/2007	1,4700	0,68%	1,4600	1,4700	1,4200	34.714	50.869,34
20/3/2007	1,4600	2,82%	1,3800	1,4600	1,3800	16.698	23.924,52
19/3/2007	1,4200	2,90%	1,4200	1,4300	1,3900	5.926	8.399,76
16/3/2007	1,3800	-2,13%	1,3800	1,4100	1,3800	16.700	23.165,16
15/3/2007	1,4100	0,00%	1,4100	1,4300	1,4100	3.057	4.327,50
14/3/2007	1,4100	-1,40%	1,3800	1,4200	1,3700	33.631	46.484,90
13/3/2007	1,4300	-1,38%	1,5000	1,5100	1,4200	6.434	9.309,60
12/3/2007	1,4500	-4,61%	1,5000	1,5000	1,4200	11.872	17.189,56
09/3/2007	1,5200	4,11%	1,5100	1,5200	1,4800	10.159	15.364,00
08/3/2007	1,4600	-1,35%	1,5100	1,5100	1,4500	5.211	7.739,60
07/3/2007	1,4800	1,37%	1,4800	1,5200	1,4600	41.391	61.682,10
06/3/2007	1,4600	2,10%	1,5100	1,5100	1,4400	11.527	17.020,57
05/3/2007	1,4300	-1,38%	1,3800	1,4500	1,3800	27.190	38.595,74
02/3/2007	1,4500	0,00%	1,5400	1,5400	1,3900	32.559	47.433,84
01/3/2007	1,4500	-5,84%	1,5400	1,5600	1,3900	38.137	57.003,00
28/2/2007	1,5400	0,65%	1,4800	1,5700	1,4400	47.811	72.396,88
27/2/2007	1,5300	-8,93%	1,6200	1,6200	1,5200	71.580	111.042,59
26/2/2007	1,6800	1,82%	1,6900	1,6900	1,6100	105.955	175.337,38
23/2/2007	1,6500	-5,71%	1,7800	1,7800	1,6500	50.498	85.347,64
22/2/2007	1,7500	10,06%	1,6500	1,8600	1,6000	93.445	163.560,38
21/2/2007	1,5900	-3,05%	1,6500	1,7200	1,5900	20.828	33.964,38
20/2/2007	1,6400	1,86%	1,5800	1,7300	1,5800	57.721	96.630,23
16/2/2007	1,6100	-1,83%	1,6800	1,6800	1,5800	72.621	118.023,68
15/2/2007	1,6400	-2,38%	1,7200	1,8100	1,6000	304.385	518.333,92
14/2/2007	1,6800	20,00%	1,4300	1,6800	1,4300	127.913	195.664,57
13/2/2007	1,4000	2,94%	1,2500	1,4300	1,2500	39.567	54.993,36
12/2/2007	1,3600	-6,85%	1,4600	1,4600	1,3300	90.281	124.664,27
09/2/2007	1,4600	2,82%	1,4300	1,5200	1,4200	126.257	186.496,01
08/2/2007	1,4200	13,60%	1,3700	1,5000	1,3700	185.857	269.364,34
07/2/2007	1,2500	20,19%	1,0600	1,2500	1,0500	101.273	119.495,19
06/2/2007	1,0400	1,96%	1,0400	1,0400	1,0200	556	568,06
05/2/2007	1,0200	-3,77%	1,0600	1,0600	1,0200	997	1.013,20
02/2/2007	1,0600	1,92%	1,0300	1,0600	1,0200	6.396	6.645,50
01/2/2007	1,0400	4,00%	1,0300	1,0400	1,0000	4.007	4.068,90
31/1/2007	1,0000	-2,91%	1,0200	1,0200	1,0000	564	566,10
30/1/2007	1,0300	0,98%	1,0200	1,0300	1,0100	4.816	4.873,35
29/1/2007	1,0200	-0,97%	1,0300	1,0600	1,0200	4.665	4.813,70
26/1/2007	1,0300	-0,96%	1,0300	1,0400	1,0000	3.348	3.438,10
25/1/2007	1,0400	0,00%	1,0400	1,0500	1,0300	3.785	3.932,50
24/1/2007	1,0400	-1,89%	1,0600	1,0900	1,0400	6.585	6.893,90
23/1/2007	1,0600	0,00%	1,0500	1,0600	1,0500	3.762	3.996,00
22/1/2007	1,0600	1,92%	1,0400	1,0600	1,0400	4.346	4.574,00
19/1/2007	1,0400	-2,80%	1,0600	1,0600	1,0400	4.534	4.786,00
18/1/2007	1,0700	1,90%	1,0600	1,0700	1,0600	6.848	7.301,20
17/1/2007	1,0500	1,94%	1,0200	1,0500	1,0100	4.875	4.904,89
16/1/2007	1,0300	-4,63%	1,0900	1,0900	1,0300	5.400	5.693,20
15/1/2007	1,0800	1,89%	1,0600	1,0900	1,0100	27.469	29.271,70
12/1/2007	1,0600	0,00%	1,0600	1,0600	1,0200	3.028	3.191,90
11/1/2007	1,0600	3,92%	1,0400	1,0600	1,0200	8.372	8.727,85
10/1/2007	1,0200	-4,67%	1,0700	1,0700	0,9900	9.313	9.761,50
09/1/2007	1,0700	1,90%	1,0600	1,0900	1,0600	20.554	22.016,00
08/1/2007	1,0500	5,00%	1,0100	1,0600	1,0000	12.193	12.534,59
05/1/2007	1,0000	-0,99%	0,9900	1,0200	0,9700	11.178	11.172,26
04/1/2007	1,0100	2,02%	0,9900	1,0100	0,9900	4.024	3.963,70
03/1/2007	0,9900	-2,94%	1,0100	1,0300	0,9800	29.840	29.455,00
02/1/2007	1,0200	-2,86%	0,9800	1,0200	0,9800	5.550	5.490,40
29/12/2006	1,0500	0,00%	1,0400	1,0600	1,0400	11.476	12.026,00
28/12/2006	1,0500	0,00%	1,0500	1,0500	1,0500		,00
27/12/2006	1,0500	0,96%	1,0500	1,0500	1,0500	4.064	4.273,80
22/12/2006	1,0400	-0,95%	1,0400	1,0400	1,0400	1.505	1.560,00
21/12/2006	1,0500	-0,94%	1,0500	1,0500	1,0300	4.026	4.174,20
20/12/2006	1,0600	7,07%	1,0100	1,0600	1,0100	9.981	10.333,65
19/12/2006	0,9900	0,00%	1,0100	1,0200	0,9900	6.513	6.452,10
18/12/2006	0,9900	-2,94%	1,0100	1,0200	0,9900	5.079	5.097,00
15/12/2006	1,0200	-0,97%	1,0200	1,0200	0,9800	6.623	6.594,20
14/12/2006	1,0300	0,00%	1,0000	1,0300	1,0000	8.485	8.549,30
13/12/2006	1,0300	-0,96%	1,0100	1,0300	1,0100	734	751,00
12/12/2006	1,0400	1,96%	1,0400	1,0400	1,0000	3.038	3.107,95
11/12/2006	1,0200	0,99%	1,0100	1,0300	1,0100	4.892	4.984,90
08/12/2006	1,0100	2,02%	0,9900	1,0100	0,9500	10.545	10.321,05
07/12/2006	0,9900	-1,98%	1,0000	1,0000	0,9900	2.713	2.687,42
06/12/2006	1,0100	-0,98%	1,0100	1,0200	0,9900	4.101	4.123,20
05/12/2006	1,0200	0,99%	1,0300	1,0300	0,9400	6.209	6.144,40
04/12/2006	1,0100	-1,94%	1,0300	1,0400	1,0100	6.773	6.935,00
01/12/2006	1,0300	1,98%	1,0100	1,0400	1,0100	6.493	6.614,53
30/11/2006	1,0100	1,00%	1,0200	1,0200	1,0100	7.751	7.878,00
29/11/2006	1,0000	-6,54%	1,0600	1,1100	0,9900	9.106	9.824,70
28/11/2006	1,0700	-1,83%	1,1000	1,1000	1,0700	6.961	7.645,30
27/11/2006	1,0900	4,81%	1,0400	1,1100	1,0400	32.461	35.380,85
24/11/2006	1,0400	5,05%	1,0200	1,0500	1,0000	17.004	17.323,60
23/11/2006	0,9900	-1,98%	1,0200	1,0500	0,9900	14.120	14.320,65
22/11/2006	1,0100	-0,98%	1,0100	1,0600	1,0100	9.670	9.881,50
21/11/2006	1,0200	-2,86%	1,0600	1,0600	1,0200	21.569	22.548,61
20/11/2006	1,0500	2,94%	1,0500	1,0600	1,0000	39.166	40.842,00
17/11/2006	1,0200	-2,86%	1,0600	1,0700	1,0200	3.612	3.794,40
16/11/2006	1,0500	-0,94%	1,0200	1,0700	1,0200	21.507	22.601,82
15/11/2006	1,0600	0,95%	1,0500	1,0700	1,0500	7.808	8.327,39
14/11/2006	1,0500	0,00%	1,0800	1,0800	1,0500	13.828	14.737,15
13/11/2006	1,0500	0,00%	1,0600	1,1200	1,0400	61.789	66.990,99
10/11/2006	1,0500	8,25%	0,9700	1,0600	0,9500	82.014	83.618,78
09/11/2006	0,9700	3,19%	0,9200	0,9800	0,9200	15.275	14.664,02
08/11/2006	0,9400	3,30%	0,9100	0,9400	0,9100	12.962	12.055,90
07/11/2006	0,9100	0,00%	0,9100	0,9100	0,9100	1.881	1.715,70
06/11/2006	0,9100	1,11%	0,8900	0,9100	0,8900	4.083	3.702,10
03/11/2006	0,9000	-1,10%	0,9100	0,9200	0,9000	4.929	4.478,70
02/11/2006	0,9100	-2,15%	0,9200	0,9200	0,9100	2.879	2.637,60
01/11/2006	0,9300	2,20%	0,9100	0,9300	0,9100	7.177	6.635,20
31/10/2006	0,9100	1,11%	0,9000	0,9400	0,9000	10.912	10.144,00
30/10/2006	0,9000	1,12%	0,8600	0,9000	0,8500	6.547	5.803,40
27/10/2006	0,8900	-1,11%	0,8900	0,8900	0,8900	545	484,30
26/10/2006	0,9000	-1,10%	0,9200	0,9200	0,9000	14.769	13.396,50
25/10/2006	0,9100	0,00%	0,9100	0,9300	0,9000	17.535	15.999,30
24/10/2006	0,9100	1,11%	0,8900	0,9100	0,8700	9.106	8.180,68
23/10/2006	0,9000	1,12%	0,9000	0,9000	0,9000	376	340,00
20/10/2006	0,8900	-1,11%	0,8900	0,9100	0,8900	3.328	2.973,63
19/10/2006	0,9000	2,27%	0,9000	0,9100	0,8800	3.650	3.261,20
18/10/2006	0,8800	-2,22%	0,8800	0,8800	0,8800	940	830,00
17/10/2006	0,9000	1,12%	0,9000	0,9000	0,9000	940	850,00
16/10/2006	0,8900	1,14%	0,9000	0,9100	0,8900	8.654	7.814,80
13/10/2006	0,8800	-3,30%	0,9000	0,9100	0,8800	14.298	12.848,00
12/10/2006	0,9100	0,00%	0,8800	0,9100	0,8800	30.216	27.100,40
11/10/2006	0,9100	1,11%	0,9000	0,9100	0,9000	1.862	1.687,90
10/10/2006	0,9000	2,27%	0,9100	0,9100	0,9000	602	544,60
09/10/2006	0,8800	-3,30%	0,8600	0,9000	0,8600	1.316	1.147,00
06/10/2006	0,9100	0,00%	0,9100	0,9100	0,9100		,00
05/10/2006	0,9100	0,00%	0,9100	0,9100	0,8900	4.948	4.493,60
04/10/2006	0,9100	0,00%	0,9100	0,9100	0,9100	2.959	2.699,33
03/10/2006	0,9100	-1,09%	0,9200	0,9200	0,9000	8.749	7.938,47
02/10/2006	0,9200	2,22%	0,9100	0,9200	0,8900	8.127	7.399,60
29/9/2006	0,9000	0,00%	0,9200	0,9200	0,9000	4.158	3.817,00
28/9/2006	0,9000	0,00%	0,9000	0,9300	0,9000	4.327	3.927,00
27/9/2006	0,9000	4,65%	0,9000	0,9200	0,8800	15.145	13.663,20
26/9/2006	0,8600	-4,44%	0,9100	0,9100	0,8600	1.034	915,50
25/9/2006	0,9000	0,00%	0,9000	0,9000	0,9000		,00
22/9/2006	0,9000	-3,23%	0,8900	0,9000	0,8600	12.427	10.910,30
21/9/2006	0,9300	4,49%	0,8900	0,9300	0,8500	6.077	5.434,22
20/9/2006	0,8900	0,00%	0,9100	0,9100	0,8900	1.129	1.022,00
19/9/2006	0,8900	0,00%	0,8900	0,8900	0,8900	1.129	1.002,00
18/9/2006	0,8900	-1,11%	0,8700	0,8900	0,8400	8.127	7.092,90
15/9/2006	0,9000	2,27%	0,8900	0,9000	0,8500	12.431	10.935,36
14/9/2006	0,8800	0,00%	0,8900	0,8900	0,8600	5.343	4.688,24
13/9/2006	0,8800	-2,22%	0,8900	0,9000	0,8800	1.713	1.532,15
12/9/2006	0,9000	1,12%	0,8900	0,9000	0,8900	3.132	2.828,10
11/9/2006	0,8900	1,14%	0,9200	0,9200	0,8900	2.860	2.551,60
08/9/2006	0,8800	2,33%	0,8700	0,8900	0,8700	9.642	8.461,60
07/9/2006	0,8600	1,18%	0,7800	0,8600	0,7700	5.531	4.650,80
06/9/2006	0,8500	3,66%	0,8400	0,8600	0,8400	1.881	1.595,10
05/9/2006	0,8200	0,00%	0,8200	0,8300	0,8200	39.191	31.881,70
04/9/2006	0,8200	-1,20%	0,8200	0,8500	0,8200	4.637	3.851,95
01/9/2006	0,8300	-2,35%	0,8300	0,8300	0,8300	9.313	7.681,00
31/8/2006	0,8500	-4,49%	0,8400	0,8800	0,8400	4.444	3.774,16
30/8/2006	0,8900	0,00%	0,8900	0,8900	0,8900		,00
29/8/2006	0,8900	0,00%	0,8900	0,8900	0,8900	244	217,10
28/8/2006	0,8900	0,00%	0,8900	0,8900	0,8900		,00
25/8/2006	0,8900	2,30%	0,8900	0,8900	0,8900	972	868,56
24/8/2006	0,8700	-3,33%	0,8400	0,8700	0,8400	519	446,08
23/8/2006	0,9000	3,45%	0,9000	0,9000	0,9000	1.316	1.190,00
22/8/2006	0,8700	0,00%	0,8400	0,8700	0,8200	9.350	7.915,47
21/8/2006	0,8700	-1,14%	0,8600	0,8700	0,8600	573	491,20
18/8/2006	0,8800	0,00%	0,8800	0,8800	0,8800		,00
17/8/2006	0,8800	3,53%	0,8700	0,8800	0,8700	564	495,02
16/8/2006	0,8500	-2,30%	0,8500	0,8500	0,8500	1.032	878,40
14/8/2006	0,8700	0,00%	0,8400	0,8700	0,8400	2.295	1.984,60
11/8/2006	0,8700	-1,14%	0,8600	0,8800	0,8400	4.591	3.901,30
10/8/2006	0,8800	0,00%	0,8600	0,8800	0,8500	2.446	2.104,80
09/8/2006	0,8800	1,15%	0,8800	0,8800	0,8800	301	264,00
08/8/2006	0,8700	0,00%	0,8700	0,8700	0,8700		,00
07/8/2006	0,8700	-1,14%	0,8700	0,8700	0,8700	997	869,20
04/8/2006	0,8800	0,00%	0,8800	0,8800	0,8400	7.525	6.447,34
03/8/2006	0,8800	1,15%	0,8500	0,8800	0,8500	74	65,00
02/8/2006	0,8700	-2,25%	0,9000	0,9000	0,8700	4.929	4.309,80
01/8/2006	0,8900	0,00%	0,8200	0,9000	0,8200	9.303	8.307,20
31/7/2006	0,8900	3,49%	0,9000	0,9000	0,8900	4.045	3.630,50
28/7/2006	0,8600	-1,15%	0,8500	0,8600	0,8400	620	524,60
27/7/2006	0,8700	1,16%	0,8400	0,8700	0,8400	1.316	1.135,00
26/7/2006	0,8600	0,00%	0,8400	0,8600	0,8400	1.881	1.570,50
25/7/2006	0,8600	-3,37%	0,8600	0,8600	0,8600	752	644,00
24/7/2006	0,8900	0,00%	0,8900	0,8900	0,8900		,00
21/7/2006	0,8900	0,00%	0,8900	0,8900	0,8900		,00
20/7/2006	0,8900	0,00%	0,8900	0,8900	0,8900		,00
19/7/2006	0,8900	0,00%	0,8400	0,8900	0,8400	2.539	2.148,60
18/7/2006	0,8900	2,30%	0,8500	0,8900	0,8500	12.041	10.468,10
17/7/2006	0,8700	0,00%	0,8700	0,8700	0,8700		,00
14/7/2006	0,8700	-3,33%	0,8700	0,8800	0,8400	301	255,50
13/7/2006	0,9000	0,00%	0,9000	0,9000	0,9000		,00
12/7/2006	0,9000	0,00%	0,9000	0,9000	0,8700	2.163	1.895,50
11/7/2006	0,9000	0,00%	0,9000	0,9000	0,9000		,00
10/7/2006	0,9000	-1,10%	0,8700	0,9000	0,8600	2.446	2.130,00
07/7/2006	0,9100	0,00%	0,9100	0,9100	0,9100		,00
06/7/2006	0,9100	1,11%	0,8400	0,9100	0,8400	19.996	17.727,72
05/7/2006	0,9000	3,45%	0,8800	0,9000	0,8800	940	840,96
04/7/2006	0,8700	-1,14%	0,8300	0,8700	0,8200	8.598	7.116,60
03/7/2006	0,8800	-2,22%	0,8400	0,8800	0,8400	2.093	1.759,24
30/6/2006	0,9000	5,88%	0,8500	0,9000	0,8500	14.389	12.592,60
29/6/2006	0,8500	2,41%	0,8300	0,8600	0,8300	490	413,64
28/6/2006	0,8300	-2,35%	0,8100	0,8400	0,8000	3.395	2.753,05
27/6/2006	0,8500	1,19%	0,8500	0,8500	0,8500	376	318,10
26/6/2006	0,8400	-1,18%	0,8500	0,8500	0,8400	3.631	3.050,10
23/6/2006	0,8500	4,94%	0,8300	0,8500	0,7800	35.977	29.499,72
22/6/2006	0,8100	-1,22%	0,8000	0,8300	0,7800	6.209	4.968,20
21/6/2006	0,8200	-1,20%	0,8300	0,8400	0,7700	12.004	9.536,42
20/6/2006	0,8300	0,00%	0,8100	0,8300	0,8100	1.561	1.284,50
19/6/2006	0,8300	-1,19%	0,8300	0,8400	0,8300	1.975	1.642,90
16/6/2006	0,8400	0,00%	0,8300	0,8400	0,8300	4.176	3.462,60
15/6/2006	0,8400	1,20%	0,8400	0,8400	0,8400	4.778	3.992,80
14/6/2006	0,8300	0,00%	0,8300	0,8300	0,8300	3.762	3.110,00
13/6/2006	0,8300	-3,49%	0,7700	0,8600	0,7700	2.446	1.989,70
09/6/2006	0,8600	0,00%	0,8600	0,8800	0,8000	10.159	8.509,40
08/6/2006	0,8600	-1,15%	0,8400	0,8600	0,8400	677	570,60
07/6/2006	0,8700	2,35%	0,8000	0,8800	0,8000	7.864	6.478,50
06/6/2006	0,8500	-1,16%	0,8500	0,8500	0,8500	24.929	21.167,50
05/6/2006	0,8600	1,18%	0,8600	0,8600	0,8000	1.981	1.675,03
02/6/2006	0,8500	0,00%	0,8500	0,8500	0,8500		,00
01/6/2006	0,8500	-1,16%	0,8200	0,8600	0,8000	9.044	7.352,73
31/5/2006	0,8600	2,38%	0,8600	0,8700	0,8600	734	629,40
30/5/2006	0,8400	-4,55%	0,8500	0,8700	0,8300	5.268	4.443,00
29/5/2006	0,8800	1,15%	0,8900	0,8900	0,8800	112	99,90
26/5/2006	0,8700	2,35%	0,8800	0,8800	0,8500	3.424	2.941,30
25/5/2006	0,8500	-6,59%	0,8500	0,8900	0,8500	25.926	22.299,20
24/5/2006	0,9100	0,00%	0,9100	0,9100	0,9100		,00
23/5/2006	0,9100	3,41%	0,8500	0,9100	0,8500	6.171	5.419,60
22/5/2006	0,8800	-3,30%	0,8900	0,9000	0,8400	9.764	8.419,90
19/5/2006	0,9100	0,00%	0,9800	0,9800	0,9100	5.428	5.049,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4630	7,67 %	0,0330	1.941.072
ΓΚΜΕΖΖ	0,4685	6,24 %	0,0275	187.059
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΕΛΧΑ	3,8900	2,37 %	0,0900	289.395
ACAG	5,8000	2,11 %	0,1200	44.498
TREK	2,7550	1,98 %	0,0535	6.398
ΒΙΟ	11,9600	1,70 %	0,2000	106.734
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.297
ΕΥΡΩΒ	3,5160	-3,41 %	-0,1240	9.862.289
ΜΟΗ	29,6000	-2,95 %	-0,9000	102.769
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	2.805
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	1.949
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	350
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700
ΜΠΡΙΚ	2,8700	-2,38 %	-0,0700	58.085
ΒΙΟΚΑ	1,8850	-2,33 %	-0,0450	8.347

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5160	-3,41 %	-0,1240	34.844.213
ΑΛΦΑ	3,4100	-0,87 %	-0,0300	11.099.910
ΠΕΙΡ	7,0660	0,03 %	0,0020	6.105.436
MTLN	41,4200	-1,33 %	-0,5600	5.647.280
ΕΤΕ	13,2000	-0,68 %	-0,0900	4.582.945
ΔΕΗ	17,9800	0,45 %	0,0800	4.514.869
ΟΤΕ	16,9400	-0,70 %	-0,1200	4.396.954
ΜΟΗ	29,6000	-2,95 %	-0,9000	3.086.870
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	2.023.558
ΜΠΕΛΑ	27,3600	-0,36 %	-0,1000	2.021.076

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5160	-3,41 %	9.862.289	34,84εκ.
ΑΛΦΑ	3,4100	-0,87 %	3.255.228	11,10εκ.
ΚΑΙΡΟΜΕΖ	0,4630	7,67 %	1.941.072	892,2χιλ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.844.057	128,4χιλ.
ΙΝΛΟΤ	1,0080	-1,95 %	1.569.576	1,59εκ.
ΠΕΙΡ	7,0660	0,03 %	864.819	6,11εκ.
ΕΛΛΑΚΤΩΡ	1,8900	0,32 %	396.625	754,2χιλ.
ΕΤΕ	13,2000	-0,68 %	346.387	4,58εκ.
CREDIA	1,6040	-0,87 %	341.908	547,4χιλ.
ΕΛΧΑ	3,8900	2,37 %	289.395	1,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0500	1,64 %	156.220	1,11 %
ΚΑΙΡΟΜΕΖ	0,4630	7,67 %	1.941.072	0,63 %
ΕΥΡΩΒ	3,5160	-3,41 %	9.862.289	0,27 %
EIS	1,9980	1,42 %	38.677	0,25 %
ΠΡΟΦ	7,9300	-1,37 %	53.911	0,22 %
ΓΚΜΕΖΖ	0,4685	6,24 %	187.059	0,22 %
ΕΚΤΕΡ	3,6200	-2,16 %	59.303	0,21 %
ΚΟΥΑΛ	1,1840	-0,84 %	50.092	0,18 %
ΙΝΤΚΑ	3,4850	0,00 %	138.648	0,17 %
ΟΛΘ	35,7000	0,56 %	15.207	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3710	-2,88 %	2.805	13,87 %
ΚΑΙΡΟΜΕΖ	0,4630	7,67 %	1.941.072	9,65 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.297	6,99 %
ΓΚΜΕΖΖ	0,4685	6,24 %	187.059	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	208.484	6,06 %
ΜΙΝ	0,7280	-1,36 %	1.354	5,69 %
ΕΛΧΑ	3,8900	2,37 %	289.395	5,39 %
ΝΑΚΑΣ	3,8000	0,53 %	135	4,76 %
ΧΑΙΔΕ	0,7500	1,35 %	63	4,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%