Συνεχης ενημερωση

ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)

0,0350 €

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
13/7/2007	8,2500	-1,32%	8,5800	8,5800	8,2500	320.833	2.694.271,20
12/7/2007	8,3600	0,00%	8,5800	8,5800	8,2500	421.272	3.541.029,95
11/7/2007	8,3600	4,11%	7,9200	8,4700	7,8100	546.814	4.421.662,22
10/7/2007	8,0300	-2,67%	8,3600	8,4700	7,9200	383.888	3.123.317,44
09/7/2007	8,2500	-1,32%	8,4700	8,6900	8,2500	394.175	3.329.411,83
06/7/2007	8,3600	-2,56%	8,3600	8,8000	8,2500	481.846	4.084.880,32
05/7/2007	8,5800	-3,70%	8,9100	9,0200	8,5800	249.059	2.180.322,84
04/7/2007	8,9100	2,53%	8,9100	9,0200	8,5800	481.553	4.259.872,38
03/7/2007	8,6900	6,76%	8,2500	8,8000	8,2500	621.462	5.320.854,65
02/7/2007	8,1400	-3,90%	8,0300	8,4700	7,8100	959.694	7.862.133,09
29/6/2007	8,4700	-6,10%	9,0200	9,2400	8,4700	186.537	1.619.633,93
28/6/2007	9,0200	1,23%	9,2400	9,3500	8,9100	128.649	1.170.252,32
27/6/2007	8,9100	-4,71%	9,4600	9,5700	8,8000	169.984	1.564.227,48
26/6/2007	9,3500	-2,30%	9,6800	10,0100	9,2400	372.465	3.621.851,72
25/6/2007	9,5700	16,00%	8,2500	9,6800	8,2500	525.983	4.773.739,01
22/6/2007	8,2500	-1,32%	8,4700	8,4700	8,2500	79.274	663.416,31
21/6/2007	8,3600	-2,56%	8,4700	8,5800	8,2500	88.930	748.964,95
20/6/2007	8,5800	0,00%	8,6900	8,9100	8,4700	142.264	1.236.854,16
19/6/2007	8,5800	1,30%	8,3600	8,9100	8,3600	293.854	2.537.634,12
18/6/2007	8,4700	2,67%	8,4700	8,5800	8,3600	156.872	1.328.484,96
15/6/2007	8,2500	-1,32%	8,2500	8,5800	8,1400	105.749	884.585,41
14/6/2007	8,3600	4,11%	8,3600	8,6900	8,2500	376.874	3.185.846,42
13/6/2007	8,0300	-3,95%	8,2500	8,3600	7,9200	424.944	3.444.725,29
12/6/2007	8,3600	5,56%	7,9200	8,5800	7,9200	417.395	3.456.551,98
11/6/2007	7,9200	2,86%	7,8100	8,0300	7,5900	138.854	1.087.884,33
08/6/2007	7,7000	0,00%	7,4800	7,8100	7,4800	82.392	628.442,42
07/6/2007	7,7000	-4,11%	8,0300	8,0300	7,5900	98.343	772.242,20
06/6/2007	8,0300	2,82%	7,9200	8,1400	7,8100	112.423	899.077,65
05/6/2007	7,8100	-7,79%	8,5800	8,8000	7,8100	273.156	2.239.165,32
04/6/2007	8,4700	2,67%	8,2500	8,6900	8,2500	158.694	1.346.730,90
01/6/2007	8,2500	-1,32%	8,4700	8,4700	8,2500	31.525	262.444,03
31/5/2007	8,3600	2,70%	8,2500	8,3600	8,1400	56.726	471.283,70
30/5/2007	8,1400	0,00%	8,0300	8,2500	7,9200	72.077	583.332,18
29/5/2007	8,1400	-3,90%	8,2500	8,4700	8,1400	60.941	503.225,01
25/5/2007	8,4700	0,00%	8,3600	8,9100	8,3600	169.068	1.470.199,68
24/5/2007	8,4700	13,24%	8,0300	8,6900	7,7000	199.373	1.636.871,09
23/5/2007	7,4800	-2,86%	7,7000	7,8100	7,4800	89.741	677.669,86
22/5/2007	7,7000	-2,78%	7,9200	7,9200	7,5900	46.975	364.284,33
21/5/2007	7,9200	2,86%	7,8100	8,0300	7,5900	105.750	831.136,64
18/5/2007	7,7000	-1,41%	7,8100	7,9200	7,7000	47.977	371.485,23
17/5/2007	7,8100	0,00%	7,8100	8,1400	7,7000	114.609	908.133,56
16/5/2007	7,8100	0,00%	7,9200	7,9200	7,5900	56.797	439.706,69
15/5/2007	7,8100	7,58%	7,2600	8,0300	7,2600	154.531	1.199.245,88
14/5/2007	7,2600	1,54%	7,3700	7,4800	7,1500	23.289	170.063,91
11/5/2007	7,1500	-1,52%	7,1500	7,2600	7,0400	34.277	247.187,15
10/5/2007	7,2600	0,00%	7,2600	7,5900	7,1500	45.451	333.921,37
09/5/2007	7,2600	4,76%	6,9300	7,3700	6,9300	55.410	398.198,80
08/5/2007	6,9300	0,00%	6,9300	7,0400	6,9300	21.905	152.418,31
07/5/2007	6,9300	0,00%	6,9300	7,1500	6,9300	21.966	153.594,32
04/5/2007	6,9300	-1,56%	7,1500	7,2600	6,9300	19.155	135.311,22
03/5/2007	7,0400	-1,54%	7,2600	7,3700	7,0400	17.390	124.889,51
02/5/2007	7,1500	0,00%	7,2600	7,4800	7,0400	41.566	304.117,39
30/4/2007	7,1500	-2,99%	7,4800	7,8100	7,0400	67.737	500.725,82
27/4/2007	7,3700	3,08%	7,3700	7,5900	7,1500	129.725	967.538,70
26/4/2007	7,1500	4,84%	6,9300	7,8100	6,9300	230.883	1.703.442,42
25/4/2007	6,8200	0,00%	6,9300	6,9300	6,7100	29.655	202.529,70
24/4/2007	6,8200	-1,59%	6,9300	6,9300	6,8200	21.119	144.713,86
23/4/2007	6,9300	3,28%	6,7100	7,0400	6,7100	78.976	549.269,46
20/4/2007	6,7100	0,00%	6,7100	6,9300	6,6000	62.116	418.071,42
19/4/2007	6,7100	5,17%	6,3800	6,7100	6,3800	36.269	236.910,12
18/4/2007	6,3800	0,00%	6,4900	6,7100	6,2700	69.766	451.930,98
17/4/2007	6,3800	0,00%	6,3800	6,6000	6,3800	19.054	122.508,06
16/4/2007	6,3800	-3,33%	6,4900	6,6000	6,3800	18.743	120.697,92
13/4/2007	6,6000	3,45%	6,4900	6,6000	6,3800	16.379	106.715,67
12/4/2007	6,3800	-1,69%	6,4900	6,4900	6,3800	18.968	121.643,72
11/4/2007	6,4900	1,72%	6,3800	6,7100	6,3800	20.512	133.571,62
10/4/2007	6,3800	-1,69%	6,4900	6,4900	6,3800	12.283	78.793,00
05/4/2007	6,4900	0,00%	6,4900	6,4900	6,3800	14.538	93.866,06
04/4/2007	6,4900	1,72%	6,3800	6,4900	6,3800	16.507	105.648,20
03/4/2007	6,3800	-1,69%	6,4900	6,6000	6,3800	34.601	222.810,87
02/4/2007	6,4900	-3,28%	6,6000	6,7100	6,3800	30.298	195.721,13
30/3/2007	6,7100	0,00%	6,7100	6,7100	6,6000	25.846	170.907,70
29/3/2007	6,7100	0,00%	6,8200	6,8200	6,7100	21.068	141.320,22
28/3/2007	6,7100	-3,17%	6,9300	6,9300	6,7100	28.616	192.444,33
27/3/2007	6,9300	-1,56%	7,0400	7,1500	6,8200	29.378	204.038,20
26/3/2007	7,0400	1,59%	6,9300	7,0400	6,8200	46.135	320.599,29
23/3/2007	6,9300	0,00%	6,9300	6,9300	6,9300	12.985	89.538,83
22/3/2007	6,9300	0,00%	6,9300	7,1500	6,8200	60.311	420.619,17
21/3/2007	6,9300	0,00%	6,9300	6,9300	6,8200	30.963	212.368,19
20/3/2007	6,9300	-3,08%	7,2600	7,3700	6,9300	58.863	416.067,58
19/3/2007	7,1500	10,17%	6,6000	7,2600	6,6000	110.683	779.908,39
16/3/2007	6,4900	1,72%	6,4900	6,6000	6,3800	21.125	136.086,15
15/3/2007	6,3800	0,00%	6,4900	6,4900	6,3800	11.740	75.879,08
14/3/2007	6,3800	0,00%	6,2700	6,4900	6,1600	45.365	285.165,35
13/3/2007	6,3800	-1,69%	6,4900	6,6000	6,3800	23.760	153.784,43
12/3/2007	6,4900	-1,67%	6,6000	6,6000	6,3800	18.327	119.188,10
09/3/2007	6,6000	0,00%	6,6000	6,7100	6,4900	15.239	100.317,74
08/3/2007	6,6000	0,00%	6,7100	6,8200	6,4900	44.096	294.945,28
07/3/2007	6,6000	5,26%	6,3800	6,8200	6,2700	63.121	410.352,32
06/3/2007	6,2700	1,79%	6,3800	6,3800	6,2700	25.880	164.325,28
05/3/2007	6,1600	-5,08%	6,4900	6,4900	6,0500	54.265	337.304,27
02/3/2007	6,4900	0,00%	6,4900	6,6000	6,2700	48.970	313.771,17
01/3/2007	6,4900	-3,28%	6,9300	6,9300	6,4900	46.350	306.971,73
28/2/2007	6,7100	0,00%	6,4900	6,8200	6,3800	59.330	389.668,26
27/2/2007	6,7100	-3,17%	6,9300	6,9300	6,7100	57.678	390.218,06
26/2/2007	6,9300	-1,56%	7,0400	7,1500	6,9300	29.887	210.120,90
23/2/2007	7,0400	0,00%	7,2600	7,2600	6,9300	36.421	256.627,36
22/2/2007	7,0400	-1,54%	7,1500	7,2600	7,0400	20.114	144.364,50
21/2/2007	7,1500	-1,52%	7,2600	7,4800	6,9300	84.534	607.667,04
20/2/2007	7,2600	0,00%	7,2600	7,3700	7,1500	33.713	245.735,07
16/2/2007	7,2600	-1,49%	7,3700	7,4800	7,2600	23.916	175.689,37
15/2/2007	7,3700	-2,90%	7,7000	7,7000	7,3700	33.379	249.216,82
14/2/2007	7,5900	2,99%	7,4800	7,9200	7,3700	76.112	582.171,39
13/2/2007	7,3700	1,52%	7,4800	7,5900	7,2600	50.488	374.685,65
12/2/2007	7,2600	-4,35%	7,5900	7,5900	7,2600	38.909	285.696,16
09/2/2007	7,5900	1,47%	7,4800	7,5900	7,3700	27.182	204.762,03
08/2/2007	7,4800	1,49%	7,3700	7,5900	7,3700	41.372	309.764,62
07/2/2007	7,3700	-1,47%	7,4800	7,5900	7,2600	39.338	291.229,16
06/2/2007	7,4800	-1,45%	7,7000	7,7000	7,4800	38.352	288.553,95
05/2/2007	7,5900	-2,82%	7,8100	7,8100	7,5900	43.390	333.795,19
02/2/2007	7,8100	0,00%	7,9200	7,9200	7,5900	53.918	418.275,65
01/2/2007	7,8100	1,43%	7,8100	7,9200	7,7000	35.996	279.482,62
31/1/2007	7,7000	0,00%	7,7000	7,8100	7,5900	23.404	180.017,66
30/1/2007	7,7000	0,00%	7,8100	7,8100	7,5900	18.358	140.898,92
29/1/2007	7,7000	-2,78%	8,0300	8,0300	7,7000	43.194	336.786,26
26/1/2007	7,9200	-1,37%	8,0300	8,0300	7,9200	57.097	456.511,28
25/1/2007	8,0300	0,00%	8,0300	8,0300	7,9200	45.979	367.692,81
24/1/2007	8,0300	-1,35%	8,1400	8,3600	8,0300	69.550	566.375,06
23/1/2007	8,1400	2,78%	8,0300	8,1400	7,8100	69.686	556.350,31
22/1/2007	7,9200	-1,37%	8,0300	8,1400	7,8100	48.081	383.077,51
19/1/2007	8,0300	-1,35%	8,1400	8,2500	8,0300	60.706	491.362,52
18/1/2007	8,1400	4,23%	8,0300	8,3600	7,9200	154.322	1.256.208,59
17/1/2007	7,8100	0,00%	7,8100	8,0300	7,8100	109.385	870.214,14
16/1/2007	7,8100	4,41%	7,7000	7,8100	7,4800	55.401	424.609,67
15/1/2007	7,4800	-1,45%	7,4800	7,7000	7,4800	36.081	272.132,70
12/1/2007	7,5900	1,47%	7,4800	7,9200	7,4800	85.547	656.395,69
11/1/2007	7,4800	-1,45%	7,8100	7,8100	7,4800	61.286	465.966,98
10/1/2007	7,5900	-1,43%	7,7000	7,9200	7,4800	55.565	421.389,93
09/1/2007	7,7000	7,69%	7,2600	7,9200	7,1500	156.250	1.190.126,43
08/1/2007	7,1500	-1,52%	7,2600	7,4800	7,1500	73.971	536.019,10
05/1/2007	7,2600	-1,49%	7,3700	7,4800	7,2600	44.413	328.905,54
04/1/2007	7,3700	-2,90%	7,3700	7,5900	7,3700	63.804	474.199,96
03/1/2007	7,5900	-2,82%	7,9200	7,9200	7,4800	91.530	702.334,71
02/1/2007	7,8100	4,41%	7,7000	7,9200	7,3700	95.529	733.112,35
29/12/2006	7,4800	4,62%	7,1500	7,5900	7,0400	86.124	631.494,45
28/12/2006	7,1500	-2,99%	7,3700	7,4800	7,0400	93.026	677.756,29
27/12/2006	7,3700	-4,29%	7,4800	7,7000	7,1500	142.227	1.057.577,09
22/12/2006	7,7000	-4,11%	8,0300	8,1400	7,5900	140.391	1.094.062,88
21/12/2006	8,0300	-5,19%	8,4700	8,5800	7,7000	173.953	1.412.905,82
20/12/2006	8,4700	0,00%	8,6900	8,6900	8,3600	55.206	468.889,61
19/12/2006	8,4700	-2,53%	8,6900	8,6900	8,4700	53.042	454.886,64
18/12/2006	8,6900	1,28%	8,8000	9,1300	8,5800	89.844	793.847,30
15/12/2006	8,5800	-1,27%	8,9100	8,9100	8,4700	37.459	324.428,21
14/12/2006	8,6900	0,00%	9,0200	9,1300	8,5800	89.097	789.041,74
13/12/2006	8,6900	2,60%	8,4700	8,9100	8,3600	84.280	731.938,22
12/12/2006	8,4700	0,00%	8,5800	8,6900	8,3600	51.933	443.559,58
11/12/2006	8,4700	-6,10%	9,1300	9,1300	8,4700	131.373	1.139.413,63
08/12/2006	9,0200	0,00%	9,0200	9,3500	8,8000	135.121	1.228.040,56
07/12/2006	9,0200	-1,20%	9,1300	9,4600	8,9100	196.623	1.808.339,99
06/12/2006	9,1300	13,70%	8,1400	9,2400	8,1400	206.793	1.838.730,14
05/12/2006	8,0300	-2,67%	8,3600	8,4700	8,0300	63.424	520.178,96
04/12/2006	8,2500	-5,06%	8,5800	8,8000	8,2500	43.864	369.604,41
01/12/2006	8,6900	1,28%	8,8000	8,8000	8,5800	41.060	357.154,94
30/11/2006	8,5800	-3,70%	9,1300	9,1300	8,5800	92.409	821.476,27
29/11/2006	8,9100	8,00%	8,4700	9,0200	8,4700	124.165	1.088.670,87
28/11/2006	8,2500	-1,32%	8,3600	8,3600	8,1400	71.719	595.355,27
27/11/2006	8,3600	2,70%	8,3600	8,5800	8,2500	99.844	844.382,31
24/11/2006	8,1400	-2,63%	8,3600	8,4700	8,0300	95.662	792.208,51
23/11/2006	8,3600	11,76%	7,4800	8,4700	7,4800	313.918	2.541.366,84
22/11/2006	7,4800	-4,23%	7,8100	7,8100	7,2600	262.921	1.970.350,63
21/11/2006	7,8100	-2,74%	8,0300	8,0300	7,7000	91.969	723.705,54
20/11/2006	8,0300	-2,67%	8,1400	8,1400	7,5900	233.481	1.851.285,84
17/11/2006	8,2500	-6,25%	8,8000	8,9100	8,0300	198.599	1.663.605,27
16/11/2006	8,8000	-1,23%	9,0200	9,1300	8,6900	111.156	979.583,56
15/11/2006	8,9100	0,00%	9,0200	9,1300	8,8000	157.755	1.416.256,17
14/11/2006	8,9100	-1,22%	9,0200	9,1300	8,8000	53.635	476.757,31
13/11/2006	9,0200	-1,20%	9,1300	9,2400	9,0200	85.858	785.331,63
10/11/2006	9,1300	3,75%	8,9100	9,1300	8,8000	126.408	1.137.986,19
09/11/2006	8,8000	0,00%	8,8000	9,1300	8,8000	83.382	744.198,21
08/11/2006	8,8000	-1,23%	8,9100	9,0200	8,8000	45.405	401.580,95
07/11/2006	8,9100	0,00%	9,1300	9,1300	8,9100	77.784	698.774,36
06/11/2006	8,9100	1,25%	9,0200	9,1300	8,8000	83.593	749.776,73
03/11/2006	8,8000	-2,44%	9,1300	9,1300	8,6900	101.202	901.713,62
02/11/2006	9,0200	-1,20%	9,1300	9,4600	8,9100	103.728	955.807,49
01/11/2006	9,1300	3,75%	8,8000	9,3500	8,8000	158.299	1.450.251,80
31/10/2006	8,8000	2,56%	8,5800	9,0200	8,5800	70.459	619.264,70
30/10/2006	8,5800	-1,27%	8,5800	8,8000	8,4700	66.669	572.556,33
27/10/2006	8,6900	-2,47%	8,9100	9,0200	8,5800	69.412	610.468,36
26/10/2006	8,9100	-1,22%	9,1300	9,1300	8,9100	70.491	631.675,64
25/10/2006	9,0200	0,00%	9,0200	9,2400	9,0200	97.589	888.052,73
24/10/2006	9,0200	2,50%	8,9100	9,1300	8,8000	120.086	1.082.437,07
23/10/2006	8,8000	-3,61%	9,1300	9,3500	8,8000	174.346	1.569.529,21
20/10/2006	9,1300	0,00%	9,1300	9,5700	9,1300	208.440	1.936.096,44
19/10/2006	9,1300	-5,68%	9,6800	9,7900	8,8000	286.436	2.631.425,74
18/10/2006	9,6800	-7,37%	10,4500	10,5600	8,3600	844.255	7.784.335,36
17/10/2006	10,4500	-3,06%	10,6700	10,7800	10,3400	146.144	1.545.105,73
16/10/2006	10,7800	-1,01%	10,8900	11,0000	10,6700	91.523	985.276,14
13/10/2006	10,8900	0,00%	11,0000	11,1100	10,7800	66.994	729.042,89
12/10/2006	10,8900	1,02%	10,8900	11,1100	10,6700	196.353	2.138.594,89
11/10/2006	10,7800	-2,00%	11,0000	11,1100	10,7800	104.102	1.129.929,25
10/10/2006	11,0000	0,00%	11,0000	11,2200	10,8900	72.095	793.074,12
09/10/2006	11,0000	1,01%	10,8900	11,2200	10,8900	95.341	1.051.080,51
06/10/2006	10,8900	-1,00%	11,2200	11,2200	10,8900	59.861	658.038,70
05/10/2006	11,0000	1,01%	11,0000	11,2200	10,8900	110.513	1.218.322,31
04/10/2006	10,8900	0,00%	10,8900	11,1100	10,7800	73.962	810.803,95
03/10/2006	10,8900	1,02%	10,6700	11,0000	10,6700	57.158	617.905,58
02/10/2006	10,7800	-1,01%	11,0000	11,1100	10,6700	62.944	684.070,30
29/9/2006	10,8900	0,00%	11,0000	11,2200	10,8900	99.735	1.098.382,43
28/9/2006	10,8900	-1,00%	11,0000	11,2200	10,7800	47.349	516.477,18
27/9/2006	11,0000	2,04%	11,0000	11,3300	10,8900	147.812	1.638.344,47
26/9/2006	10,7800	-2,97%	11,1100	11,2200	10,7800	90.109	984.311,40
25/9/2006	11,1100	-0,98%	11,3300	11,3300	11,0000	48.877	544.877,96
22/9/2006	11,2200	0,00%	11,0000	11,2200	10,8900	45.838	506.926,37
21/9/2006	11,2200	0,99%	11,2200	11,4400	11,0000	161.901	1.821.722,17
20/9/2006	11,1100	3,06%	10,8900	11,2200	10,7800	91.058	1.003.463,35
19/9/2006	10,7800	2,08%	10,5600	10,7800	10,4500	64.515	687.664,26
18/9/2006	10,5600	0,00%	10,6700	10,8900	10,4500	92.698	989.094,07
15/9/2006	10,5600	1,05%	10,5600	10,7800	10,4500	45.846	487.770,58
14/9/2006	10,4500	-1,04%	10,7800	10,8900	10,3400	92.926	987.902,14
13/9/2006	10,5600	-4,95%	11,2200	11,2200	10,4500	147.550	1.592.028,76
12/9/2006	11,1100	-0,98%	11,2200	11,3300	11,0000	53.502	595.744,55
11/9/2006	11,2200	0,00%	11,2200	11,3300	11,0000	107.828	1.210.067,63
08/9/2006	11,2200	-0,97%	11,4400	11,6600	11,1100	142.211	1.621.922,11
07/9/2006	11,3300	0,00%	11,2200	11,3300	11,2200	80.322	904.529,46
06/9/2006	11,3300	-5,50%	12,1000	12,2100	11,3300	110.027	1.277.813,37
05/9/2006	11,9900	0,93%	11,7700	12,3200	11,7700	101.489	1.214.619,32
04/9/2006	11,8800	0,93%	11,7700	12,1000	11,6600	100.410	1.191.418,64
01/9/2006	11,7700	0,00%	11,7700	11,9900	11,5500	51.633	606.702,29
31/8/2006	11,7700	-0,93%	11,7700	12,3200	11,6600	99.080	1.181.818,73
30/8/2006	11,8800	3,85%	11,5500	12,1000	11,2200	112.008	1.310.746,26
29/8/2006	11,4400	0,97%	11,6600	11,7700	11,3300	36.800	425.718,56
28/8/2006	11,3300	-2,83%	11,6600	11,7700	11,2200	67.903	775.856,95
25/8/2006	11,6600	-4,50%	12,2100	12,3200	11,5500	60.351	713.172,64
24/8/2006	12,2100	0,91%	12,1000	12,4300	12,1000	62.646	767.547,25
23/8/2006	12,1000	0,00%	12,1000	12,2100	11,8800	25.818	311.822,88
22/8/2006	12,1000	-0,90%	12,3200	12,5400	11,9900	50.814	623.239,42
21/8/2006	12,2100	1,83%	11,7700	12,3200	11,7700	57.282	694.675,79
18/8/2006	11,9900	0,00%	11,9900	12,1000	11,7700	40.107	478.988,46
17/8/2006	11,9900	-2,68%	12,3200	12,4300	11,9900	68.313	831.240,22
16/8/2006	12,3200	-0,88%	12,7600	12,8700	12,3200	76.698	962.511,72
14/8/2006	12,4300	2,73%	12,4300	12,6500	12,3200	60.997	762.724,20
11/8/2006	12,1000	0,00%	12,3200	12,4300	12,1000	76.246	934.479,85
10/8/2006	12,1000	-0,90%	11,6600	12,3200	11,6600	116.300	1.398.496,92
09/8/2006	12,2100	5,71%	11,5500	12,3200	11,4400	140.616	1.680.017,30
08/8/2006	11,5500	0,00%	11,6600	11,9900	11,4400	87.554	1.024.468,77
07/8/2006	11,5500	0,96%	11,2200	11,6600	11,2200	93.613	1.066.048,01
04/8/2006	11,4400	2,97%	11,1100	11,5500	11,1100	87.200	987.334,96
03/8/2006	11,1100	-0,98%	11,2200	11,5500	11,1100	138.745	1.572.162,33
02/8/2006	11,2200	0,99%	11,1100	11,3300	11,1100	103.346	1.159.129,22
01/8/2006	11,1100	-0,98%	11,2200	11,3300	11,0000	68.459	765.335,56
31/7/2006	11,2200	4,08%	10,8900	11,2200	10,8900	95.378	1.056.755,80
28/7/2006	10,7800	0,00%	10,8900	11,2200	10,6700	120.840	1.321.432,89
27/7/2006	10,7800	3,16%	10,5600	11,0000	10,5600	108.085	1.163.262,32
26/7/2006	10,4500	0,00%	10,5600	10,6700	10,3400	32.731	343.396,29
25/7/2006	10,4500	2,15%	10,5600	10,7800	10,3400	101.391	1.075.068,97
24/7/2006	10,2300	2,20%	10,1200	10,3400	10,1200	66.591	680.162,51
21/7/2006	10,0100	-3,19%	10,1200	10,1200	10,0100	60.794	610.142,81
20/7/2006	10,3400	4,44%	10,3400	10,5600	10,2300	99.904	1.038.314,85
19/7/2006	9,9000	-2,17%	10,2300	10,3400	9,7900	103.094	1.039.720,51
18/7/2006	10,1200	3,37%	9,9000	10,1200	9,6800	144.310	1.428.794,22
17/7/2006	9,7900	-6,32%	10,2300	10,2300	9,6800	114.037	1.133.905,72
14/7/2006	10,4500	0,00%	10,2300	10,5600	10,1200	126.868	1.310.690,41
13/7/2006	10,4500	-6,86%	11,1100	11,1100	10,2300	163.856	1.749.753,21
12/7/2006	11,2200	0,00%	11,4400	11,5500	11,2200	76.599	876.354,47
11/7/2006	11,2200	0,99%	11,2200	11,5500	11,2200	88.491	1.004.121,38
10/7/2006	11,1100	-0,98%	11,1100	11,3300	11,0000	67.457	753.265,63
07/7/2006	11,2200	0,99%	11,1100	11,5500	11,0000	91.938	1.039.438,57
06/7/2006	11,1100	1,00%	11,2200	11,3300	11,0000	75.368	842.151,30
05/7/2006	11,0000	-2,91%	11,3300	11,3300	11,0000	94.439	1.046.291,52
04/7/2006	11,3300	0,00%	11,3300	11,6600	11,2200	55.055	632.473,22
03/7/2006	11,3300	-3,74%	11,6600	11,7700	11,3300	70.608	814.868,75
30/6/2006	11,7700	3,88%	11,8800	12,2100	11,6600	165.574	1.965.529,06
29/6/2006	11,3300	0,98%	11,2200	11,6600	11,2200	89.320	1.025.902,10
28/6/2006	11,2200	0,99%	10,8900	11,4400	10,7800	96.631	1.079.971,03
27/6/2006	11,1100	3,06%	10,8900	11,2200	10,6700	99.116	1.084.780,66
26/6/2006	10,7800	-2,97%	11,1100	11,1100	10,6700	117.453	1.271.234,38
23/6/2006	11,1100	-2,88%	11,5500	11,6600	11,1100	77.049	867.694,38
22/6/2006	11,4400	1,96%	11,9900	11,9900	11,3300	99.290	1.162.695,47
21/6/2006	11,2200	-1,92%	11,4400	11,8800	11,1100	131.294	1.511.103,76
20/6/2006	11,4400	4,00%	10,7800	11,4400	10,5600	143.499	1.584.890,35
19/6/2006	11,0000	7,53%	10,7800	11,2200	10,4500	99.126	1.086.993,59
16/6/2006	10,2300	-4,12%	11,2200	11,3300	10,1200	179.945	1.954.605,02
15/6/2006	10,6700	15,48%	9,7900	10,7800	9,6800	158.098	1.619.621,64
14/6/2006	9,2400	-1,18%	9,6800	9,7900	9,2400	114.938	1.088.563,91
13/6/2006	9,3500	-11,46%	10,0100	10,1200	9,1300	180.296	1.735.715,10
09/6/2006	10,5600	2,13%	11,0000	11,0000	10,4500	117.530	1.266.610,02
08/6/2006	10,3400	-6,93%	10,1200	10,8900	10,1200	145.178	1.517.633,16
07/6/2006	11,1100	3,06%	11,0000	11,3300	10,1200	155.840	1.697.827,73
06/6/2006	10,7800	-9,26%	11,5500	11,6600	10,7800	184.647	2.075.024,51
05/6/2006	11,8800	-3,57%	12,1000	12,4300	11,7700	115.956	1.399.406,89
02/6/2006	12,3200	0,00%	12,3200	12,5400	11,8800	113.811	1.395.048,23
01/6/2006	12,3200	-5,88%	12,8700	13,0900	11,9900	106.960	1.344.293,70
31/5/2006	13,0900	0,00%	13,3100	13,5300	12,8700	66.413	873.990,05
30/5/2006	13,0900	-6,30%	13,3100	13,3100	12,9800	93.657	1.231.251,13
29/5/2006	13,9700	-0,78%	14,4100	14,4100	13,8600	90.668	1.281.736,47
26/5/2006	14,0800	5,79%	14,1900	14,3000	13,7500	107.411	1.508.871,89
25/5/2006	13,3100	0,83%	13,2000	13,7500	13,2000	78.508	1.061.312,45
24/5/2006	13,2000	-6,98%	13,7500	13,7500	13,0900	106.030	1.414.760,47
23/5/2006	14,1900	12,17%	12,9800	14,4100	12,9800	171.420	2.337.915,60
22/5/2006	12,6500	-17,86%	14,7400	14,8500	12,3200	213.877	2.972.935,49
19/5/2006	15,4000	0,72%	15,4000	15,7300	14,7400	121.057	1.847.935,31
18/5/2006	15,2900	0,00%	14,3000	15,6200	13,8600	218.641	3.206.951,69
17/5/2006	15,2900	-7,33%	16,9400	17,1600	14,8500	274.351	4.442.828,62
16/5/2006	16,5000	7,91%	15,4000	16,6100	15,0700	285.883	4.575.688,43
15/5/2006	15,2900	-2,11%	15,5100	15,9500	15,1800	93.057	1.446.310,19
12/5/2006	15,6200	-1,39%	15,5100	16,0600	15,5100	103.704	1.635.364,35
11/5/2006	15,8400	4,35%	15,1800	16,0600	15,0700	164.711	2.579.426,20
10/5/2006	15,1800	-2,13%	15,5100	15,6200	14,9600	118.701	1.799.401,32
09/5/2006	15,5100	-2,76%	16,2800	16,2800	15,4000	162.155	2.555.530,40
08/5/2006	15,9500	0,00%	15,7300	16,2800	15,6200	273.773	4.363.456,41

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%