Συνεχης ενημερωση

ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)

0,6400 €

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
23/8/2007	16,8000	0,00%	16,8000	17,5000	16,7000	4.888	82.680,75
22/8/2007	16,8000	0,60%	16,7000	16,8000	16,7000	3.321	55.555,69
21/8/2007	16,7000	-0,60%	16,8000	16,8000	16,7000	1.388	23.192,11
20/8/2007	16,8000	0,60%	16,7000	16,8000	16,7000	3.718	62.113,92
17/8/2007	16,7000	0,00%	16,8000	16,8000	16,7000	6.051	101.059,04
16/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	9.073	151.525,78
14/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	4.897	81.784,91
13/8/2007	16,7000	0,00%	16,7000	16,8000	16,7000	7.040	117.592,66
10/8/2007	16,7000	0,00%	16,7000	16,8000	16,7000	54.240	905.803,32
09/8/2007	16,7000	0,00%	16,7000	16,8000	16,7000	16.281	271.908,48
08/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	9.585	160.069,50
07/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	10.698	178.653,26
06/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	6.024	100.600,80
03/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	10.148	169.478,28
02/8/2007	16,7000	0,00%	16,7000	16,7000	16,7000	9.031	150.821,04
01/8/2007	16,7000	0,00%	16,7000	16,8000	16,7000	10.097	168.622,57
31/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	8.458	141.253,26
30/7/2007	16,7000	0,00%	16,7000	16,7000	16,7000	13.628	227.580,92
27/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	14.443	241.231,44
26/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	21.591	360.618,03
25/7/2007	16,7000	0,00%	16,7000	16,9000	16,7000	11.671	195.094,89
24/7/2007	16,7000	-0,60%	16,8000	16,9000	16,7000	5.470	91.417,68
23/7/2007	16,8000	0,60%	16,7000	16,9000	16,7000	14.728	246.649,89
20/7/2007	16,7000	0,00%	16,8000	16,8000	16,7000	3.548	59.291,62
19/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	37.086	619.474,54
18/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	19.136	319.588,97
17/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	19.842	331.471,39
16/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	13.256	221.400,30
13/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	16.761	279.916,47
12/7/2007	16,7000	0,00%	16,8000	16,8000	16,7000	8.287	138.433,89
11/7/2007	16,7000	0,00%	16,7000	16,7000	16,7000	13.599	227.096,62
10/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	25.175	420.446,49
09/7/2007	16,7000	0,00%	16,8000	16,8000	16,7000	11.090	185.418,99
06/7/2007	16,7000	0,00%	16,8000	16,8000	16,7000	23.137	386.434,98
05/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	14.100	235.616,20
04/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	16.501	275.715,16
03/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	18.588	310.524,90
02/7/2007	16,7000	0,00%	16,7000	16,8000	16,7000	15.243	254.583,42
29/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	28.173	470.614,45
28/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	29.001	484.361,20
27/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	59.273	989.860,78
26/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	49.309	823.619,90
25/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	61.208	1.022.204,59
22/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	34.827	581.638,63
21/6/2007	16,7000	0,00%	16,8000	16,8000	16,7000	45.167	755.092,57
20/6/2007	16,7000	0,00%	16,8000	16,8000	16,7000	40.200	671.882,98
19/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	65.765	1.098.752,19
18/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	75.010	1.242.590,02
15/6/2007	16,7000	0,00%	16,7000	16,8000	16,7000	53.788	899.086,40
14/6/2007	16,7000	0,00%	16,8000	17,0000	16,7000	56.629	948.808,75
13/6/2007	16,7000	-0,60%	17,0000	17,1000	16,7000	80.042	1.344.275,23
12/6/2007	16,8000	0,60%	17,2000	17,8000	16,8000	295.180	4.993.347,85
11/6/2007	16,7000	-0,60%	17,3000	17,5000	16,7000	2.375.948	39.690.828,65
08/6/2007	16,8000	0,60%	16,7000	17,0000	16,2000	38.432	637.764,57
07/6/2007	16,7000	-4,57%	17,6000	17,7000	16,4000	48.079	814.104,50
06/6/2007	17,5000	-3,31%	18,0000	18,2000	17,0000	59.576	1.043.018,05
05/6/2007	18,1000	-2,16%	19,0000	19,1000	18,0000	75.835	1.407.954,76
04/6/2007	18,5000	4,52%	18,1000	19,0000	18,1000	104.503	1.942.825,67
01/6/2007	17,7000	3,51%	17,5000	17,9000	17,2000	88.618	1.548.789,69
31/5/2007	17,1000	4,91%	16,9000	17,1000	16,6000	51.167	864.610,09
30/5/2007	16,3000	-2,98%	16,5000	16,7000	16,3000	23.443	384.718,00
29/5/2007	16,8000	-0,59%	17,2000	17,3000	16,7000	25.615	432.869,95
25/5/2007	16,9000	-1,74%	16,7000	17,5000	16,7000	26.848	457.511,16
24/5/2007	17,2000	2,99%	16,8000	17,2000	16,6000	32.810	559.619,29
23/5/2007	16,7000	-0,60%	16,9000	17,5000	16,6000	37.647	637.065,56
22/5/2007	16,8000	1,82%	16,9000	16,9000	16,5000	21.073	353.591,30
21/5/2007	16,5000	1,85%	16,4000	17,0000	16,4000	30.268	506.673,13
18/5/2007	16,2000	0,00%	16,4000	16,5000	16,0000	17.274	279.335,89
17/5/2007	16,2000	-1,22%	16,7000	16,7000	16,0000	24.561	400.538,82
16/5/2007	16,4000	-2,96%	17,0000	17,0000	16,2000	44.698	736.212,08
15/5/2007	16,9000	0,60%	17,1000	17,9000	16,5000	75.857	1.306.900,06
14/5/2007	16,8000	5,66%	16,2000	16,9000	16,1000	55.267	916.222,41
11/5/2007	15,9000	2,58%	15,2000	16,0000	15,0000	16.574	260.433,12
10/5/2007	15,5000	3,33%	15,3000	15,8000	15,0000	33.563	520.748,90
09/5/2007	15,0000	2,04%	15,0000	15,2000	14,8000	10.393	155.708,53
08/5/2007	14,7000	-0,68%	14,3000	15,1000	14,3000	5.282	78.070,36
07/5/2007	14,8000	-2,63%	15,1000	15,1000	14,7000	8.140	121.072,51
04/5/2007	15,2000	-0,65%	15,4000	15,5000	15,0000	8.422	127.819,35
03/5/2007	15,3000	-3,16%	15,6000	15,6000	15,1000	6.391	98.171,72
02/5/2007	15,8000	-1,25%	16,3000	16,6000	15,7000	14.190	225.742,85
30/4/2007	16,0000	2,56%	15,6000	16,2000	15,4000	13.824	219.110,36
27/4/2007	15,6000	1,30%	15,7000	16,4000	15,4000	40.547	641.120,75
26/4/2007	15,4000	1,99%	15,3000	16,0000	15,3000	43.673	683.015,72
25/4/2007	15,1000	0,67%	15,1000	15,6000	14,9000	40.244	609.588,83
24/4/2007	15,0000	2,04%	14,7000	15,0000	14,3000	12.255	181.782,93
23/4/2007	14,7000	3,52%	14,4000	14,7000	14,3000	14.680	213.050,55
20/4/2007	14,2000	0,71%	14,1000	14,4000	13,9000	6.715	95.237,06
19/4/2007	14,1000	0,00%	13,9000	14,1000	13,7000	4.346	60.459,94
18/4/2007	14,1000	-0,70%	14,2000	14,5000	14,0000	7.513	107.143,05
17/4/2007	14,2000	-1,39%	14,1000	14,3000	14,0000	6.991	98.853,61
16/4/2007	14,4000	-1,37%	14,8000	14,9000	14,3000	9.899	144.218,70
13/4/2007	14,6000	2,10%	14,3000	14,8000	14,3000	17.865	260.421,28
12/4/2007	14,3000	6,72%	13,7000	14,3000	13,5000	19.484	272.061,16
11/4/2007	13,4000	0,75%	13,4000	13,8000	13,4000	19.073	258.895,94
10/4/2007	13,3000	-0,75%	13,5000	13,8000	13,3000	11.946	161.042,13
05/4/2007	13,4000	-1,47%	13,8000	13,8000	13,4000	7.452	101.437,20
04/4/2007	13,6000	-0,73%	14,0000	14,0000	13,5000	5.277	72.248,14
03/4/2007	13,7000	-2,14%	14,2000	14,2000	13,7000	8.423	116.965,20
02/4/2007	14,0000	-2,78%	14,5000	14,6000	13,9000	22.181	316.282,15
30/3/2007	14,4000	3,60%	13,9000	14,5000	13,9000	43.990	629.536,18
29/3/2007	13,9000	0,72%	13,7000	14,1000	13,5000	28.786	400.287,40
28/3/2007	13,8000	1,47%	13,5000	13,9000	13,5000	15.574	213.421,76
27/3/2007	13,6000	-2,86%	14,0000	14,2000	13,6000	8.067	111.708,23
26/3/2007	14,0000	1,45%	13,9000	14,0000	13,5000	15.186	210.315,83
23/3/2007	13,8000	0,73%	13,7000	14,0000	13,5000	13.816	188.964,79
22/3/2007	13,7000	-1,44%	14,1000	14,2000	13,7000	10.563	147.982,91
21/3/2007	13,9000	0,72%	13,8000	14,0000	13,8000	3.407	47.276,34
20/3/2007	13,8000	-2,13%	14,0000	14,0000	13,7000	9.889	136.120,32
19/3/2007	14,1000	0,71%	13,8000	14,1000	13,8000	6.697	93.606,04
16/3/2007	14,0000	0,72%	14,0000	14,2000	13,8000	9.714	135.585,34
15/3/2007	13,9000	-2,80%	14,7000	14,7000	13,9000	17.886	251.620,18
14/3/2007	14,3000	-3,38%	14,1000	14,5000	14,0000	21.894	311.800,09
13/3/2007	14,8000	0,68%	14,6000	15,0000	14,6000	6.131	90.276,88
12/3/2007	14,7000	-2,65%	15,3000	15,3000	14,7000	6.115	90.955,27
09/3/2007	15,1000	0,00%	14,9000	15,2000	14,8000	17.410	261.973,59
08/3/2007	15,1000	2,03%	14,8000	15,2000	14,6000	30.705	457.441,28
07/3/2007	14,8000	-1,99%	15,2000	15,4000	14,7000	15.003	225.544,09
06/3/2007	15,1000	3,42%	15,5000	15,5000	14,9000	42.017	638.752,03
05/3/2007	14,6000	1,39%	14,4000	14,9000	14,0000	41.944	605.830,53
02/3/2007	14,4000	900,00%	14,5000	14,8000	13,9000	20.745	295.837,54
01/3/2007	1,4400	-4,00%	1,5000	1,5300	1,4300	429.396	635.633,90
28/2/2007	1,5000	7,14%	1,3800	1,5200	1,3100	613.656	860.315,50
27/2/2007	1,4000	-8,50%	1,5000	1,5000	1,3900	441.280	628.969,01
26/2/2007	1,5300	-2,55%	1,5700	1,5900	1,5300	107.119	165.594,32
23/2/2007	1,5700	-89,74%	1,5300	1,6100	1,5300	441.427	694.537,18
22/2/2007	15,3000	2,68%	14,8000	15,4000	14,8000	17.853	269.474,64
21/2/2007	14,9000	-1,97%	15,2000	15,7000	14,7000	36.894	559.016,47
20/2/2007	15,2000	4,11%	14,6000	15,8000	14,6000	60.523	917.692,64
16/2/2007	14,6000	0,69%	14,5000	14,7000	14,2000	23.614	341.360,79
15/2/2007	14,5000	-1,36%	14,7000	14,7000	14,1000	28.273	408.581,88
14/2/2007	14,7000	0,68%	14,8000	15,0000	14,5000	31.199	461.335,82
13/2/2007	14,6000	2,82%	14,2000	14,9000	14,2000	46.119	670.424,35
12/2/2007	14,2000	3,65%	13,7000	14,7000	13,6000	60.362	846.398,99
09/2/2007	13,7000	0,00%	13,6000	14,0000	13,5000	8.615	117.820,24
08/2/2007	13,7000	0,74%	13,5000	14,2000	13,5000	33.263	462.968,70
07/2/2007	13,6000	-2,16%	13,6000	14,0000	13,5000	15.101	207.229,51
06/2/2007	13,9000	0,00%	14,0000	14,3000	13,8000	18.705	261.663,27
05/2/2007	13,9000	0,00%	14,1000	14,1000	13,6000	12.474	173.497,71
02/2/2007	13,9000	4,51%	13,6000	14,1000	13,5000	56.435	783.591,16
01/2/2007	13,3000	-0,75%	13,6000	13,6000	13,2000	11.397	153.274,87
31/1/2007	13,4000	1,52%	13,2000	13,5000	13,2000	6.779	90.832,30
30/1/2007	13,2000	-2,22%	13,4000	13,5000	13,1000	3.980	53.012,89
29/1/2007	13,5000	0,75%	13,4000	13,6000	13,2000	13.496	181.132,98
26/1/2007	13,4000	2,29%	12,9000	13,6000	12,9000	16.732	222.321,18
25/1/2007	13,1000	-3,68%	13,5000	13,8000	12,9000	17.795	235.941,04
24/1/2007	13,6000	0,00%	13,8000	14,0000	13,5000	18.986	261.450,21
23/1/2007	13,6000	-1,45%	13,8000	14,1000	13,5000	18.241	249.745,68
22/1/2007	13,8000	2,22%	13,5000	14,2000	13,5000	23.363	322.671,11
19/1/2007	13,5000	-2,17%	13,7000	13,7000	13,3000	6.970	94.046,30
18/1/2007	13,8000	4,55%	13,2000	13,8000	13,0000	24.520	333.728,80
17/1/2007	13,2000	-0,75%	13,1000	13,7000	12,9000	12.594	168.603,30
16/1/2007	13,3000	2,31%	13,0000	13,8000	13,0000	33.055	442.186,04
15/1/2007	13,0000	4,00%	12,8000	13,4000	12,6000	34.887	454.537,88
12/1/2007	12,5000	0,81%	12,5000	13,2000	12,4000	26.384	339.318,06
11/1/2007	12,4000	5,08%	11,8000	12,7000	11,8000	27.360	337.551,25
10/1/2007	11,8000	-2,48%	12,2000	12,2000	11,8000	10.537	126.217,76
09/1/2007	12,1000	0,00%	12,1000	12,3000	12,0000	15.613	189.713,16
08/1/2007	12,1000	-2,42%	12,4000	12,7000	12,1000	12.402	152.640,55
05/1/2007	12,4000	-3,13%	12,6000	12,8000	12,4000	9.855	124.130,84
04/1/2007	12,8000	0,79%	12,5000	12,8000	12,5000	4.129	52.383,37
03/1/2007	12,7000	-0,78%	12,8000	12,9000	12,6000	11.627	148.615,54
02/1/2007	12,8000	4,07%	12,3000	12,8000	12,3000	8.155	102.286,82
29/12/2006	12,3000	-1,60%	12,5000	12,7000	12,2000	7.925	97.954,58
28/12/2006	12,5000	2,46%	12,2000	12,8000	12,1000	22.501	279.242,27
27/12/2006	12,2000	0,83%	12,3000	12,6000	12,1000	5.697	70.095,20
22/12/2006	12,1000	-1,63%	12,3000	12,4000	12,1000	13.174	160.631,00
21/12/2006	12,3000	-1,60%	12,3000	12,7000	12,1000	16.642	205.218,50
20/12/2006	12,5000	-1,57%	12,8000	12,9000	12,3000	34.853	438.029,48
19/12/2006	12,7000	2,42%	12,6000	13,0000	12,5000	20.681	263.632,15
18/12/2006	12,4000	-1,59%	12,5000	12,7000	12,4000	8.361	104.941,38
15/12/2006	12,6000	-0,79%	12,7000	12,8000	12,5000	8.016	100.981,02
14/12/2006	12,7000	0,00%	12,9000	13,0000	12,6000	4.070	51.995,65
13/12/2006	12,7000	1,60%	12,5000	13,2000	12,5000	15.959	206.688,75
12/12/2006	12,5000	0,00%	12,6000	12,8000	12,5000	9.462	119.525,20
11/12/2006	12,5000	-0,79%	12,5000	13,0000	12,4000	15.740	200.463,75
08/12/2006	12,6000	-2,33%	12,8000	12,9000	12,5000	18.383	232.929,59
07/12/2006	12,9000	-0,77%	13,2000	13,2000	12,8000	9.540	124.214,45
06/12/2006	13,0000	2,36%	12,8000	13,2000	12,8000	16.083	209.346,74
05/12/2006	12,7000	-3,79%	13,2000	13,4000	12,7000	12.083	157.195,38
04/12/2006	13,2000	-0,75%	13,4000	13,5000	13,2000	7.570	100.683,66
01/12/2006	13,3000	-0,75%	13,5000	13,5000	13,2000	7.768	103.566,15
30/11/2006	13,4000	-1,47%	13,7000	13,9000	13,4000	11.973	162.504,94
29/11/2006	13,6000	3,82%	13,4000	13,7000	13,4000	16.587	224.300,48
28/11/2006	13,1000	-1,50%	13,2000	13,6000	13,1000	18.383	244.477,06
27/11/2006	13,3000	-0,75%	13,4000	13,7000	13,3000	9.765	131.150,34
24/11/2006	13,4000	-2,90%	13,6000	13,7000	13,4000	10.790	145.630,00
23/11/2006	13,8000	-0,72%	13,9000	14,0000	13,8000	8.435	117.434,35
22/11/2006	13,9000	2,96%	13,8000	14,0000	13,6000	17.100	237.487,78
21/11/2006	13,5000	-1,46%	14,0000	14,0000	13,5000	14.832	203.129,79
20/11/2006	13,7000	1,48%	13,2000	13,8000	12,9000	26.810	361.355,44
17/11/2006	13,5000	-2,88%	13,8000	14,1000	13,4000	13.186	181.438,72
16/11/2006	13,9000	-3,47%	14,4000	14,6000	13,7000	26.330	367.578,59
15/11/2006	14,4000	-0,69%	14,8000	15,0000	14,4000	20.183	297.006,51
14/11/2006	14,5000	0,00%	14,9000	15,0000	14,2000	37.072	542.144,12
13/11/2006	14,5000	8,21%	13,9000	15,4000	13,8000	119.932	1.755.107,51
10/11/2006	13,4000	5,51%	12,7000	13,5000	12,7000	73.470	975.454,95
09/11/2006	12,7000	3,25%	12,4000	12,8000	12,1000	26.820	336.846,66
08/11/2006	12,3000	-0,81%	12,3000	12,4000	12,1000	3.848	47.280,81
07/11/2006	12,4000	1,64%	12,4000	12,7000	12,3000	12.756	159.214,92
06/11/2006	12,2000	-1,61%	12,4000	12,5000	12,1000	9.627	118.585,65
03/11/2006	12,4000	4,20%	11,9000	12,6000	11,9000	17.657	216.180,02
02/11/2006	11,9000	-1,65%	12,0000	12,3000	11,9000	4.038	48.595,26
01/11/2006	12,1000	2,54%	12,0000	12,3000	12,0000	8.677	105.045,79
31/10/2006	11,8000	-0,84%	12,0000	12,0000	11,8000	5.047	60.229,30
30/10/2006	11,9000	1,71%	11,6000	12,0000	11,5000	5.210	61.339,82
27/10/2006	11,7000	-2,50%	12,0000	12,2000	11,7000	8.933	106.621,65
26/10/2006	12,0000	-0,83%	12,2000	12,4000	12,0000	4.746	57.638,61
25/10/2006	12,1000	-1,63%	12,4000	12,5000	12,1000	6.510	80.089,50
24/10/2006	12,3000	0,82%	12,4000	12,5000	12,2000	3.369	41.689,92
23/10/2006	12,2000	-0,81%	12,3000	12,6000	12,2000	11.285	140.103,92
20/10/2006	12,3000	-0,81%	12,3000	12,8000	12,3000	7.602	95.510,23
19/10/2006	12,4000	0,00%	12,5000	12,7000	12,2000	7.680	95.652,99
18/10/2006	12,4000	0,81%	12,3000	12,5000	12,1000	12.123	148.814,25
17/10/2006	12,3000	0,00%	12,3000	12,4000	12,2000	6.243	76.568,00
16/10/2006	12,3000	3,36%	12,0000	12,7000	12,0000	27.509	342.398,13
13/10/2006	11,9000	-2,46%	12,4000	12,4000	11,8000	14.077	171.484,73
12/10/2006	12,2000	4,27%	11,9000	12,4000	11,9000	28.830	351.059,63
11/10/2006	11,7000	0,86%	11,6000	11,8000	11,6000	4.773	55.817,49
10/10/2006	11,6000	-0,85%	11,6000	11,7000	11,6000	2.845	33.088,82
09/10/2006	11,7000	1,74%	11,5000	11,9000	11,5000	9.809	114.427,86
06/10/2006	11,5000	0,00%	11,5000	11,6000	11,5000	7.328	84.696,00
05/10/2006	11,5000	0,00%	11,9000	11,9000	11,5000	10.517	122.516,80
04/10/2006	11,5000	0,88%	11,5000	11,9000	11,5000	10.390	121.617,43
03/10/2006	11,4000	-0,87%	11,7000	11,8000	11,3000	6.683	76.878,05
02/10/2006	11,5000	0,00%	11,5000	11,8000	11,4000	4.009	46.360,88
29/9/2006	11,5000	0,00%	11,5000	11,9000	11,5000	4.930	57.203,30
28/9/2006	11,5000	-0,86%	11,7000	11,7000	11,3000	3.008	34.692,50
27/9/2006	11,6000	-2,52%	11,9000	12,3000	11,6000	3.731	44.349,08
26/9/2006	11,9000	2,59%	11,6000	12,5000	11,5000	25.523	307.593,88
25/9/2006	11,6000	0,00%	11,6000	11,8000	11,5000	3.299	38.404,38
22/9/2006	11,6000	0,00%	11,5000	11,8000	11,4000	8.764	101.619,86
21/9/2006	11,6000	-1,69%	11,7000	12,0000	11,6000	8.920	104.815,00
20/9/2006	11,8000	0,00%	11,8000	12,0000	11,6000	5.146	60.570,40
19/9/2006	11,8000	4,42%	11,4000	11,9000	11,2000	17.649	204.591,38
18/9/2006	11,3000	-0,88%	11,4000	11,6000	11,3000	8.338	95.350,36
15/9/2006	11,4000	0,00%	11,3000	11,6000	11,3000	11.170	127.936,00
14/9/2006	11,4000	-4,20%	11,7000	12,0000	11,4000	11.875	138.377,70
13/9/2006	11,9000	-2,46%	12,5000	12,5000	11,9000	21.506	261.654,71
12/9/2006	12,2000	-2,40%	12,5000	12,6000	12,1000	10.701	131.440,76
11/9/2006	12,5000	0,81%	12,5000	12,9000	12,0000	31.763	397.418,13
08/9/2006	12,4000	-0,80%	12,7000	12,9000	12,3000	18.155	229.428,82
07/9/2006	12,5000	-1,57%	12,4000	12,9000	12,4000	19.135	241.961,20
06/9/2006	12,7000	3,25%	13,5000	14,4000	12,6000	119.155	1.566.236,05
05/9/2006	12,3000	4,24%	12,5000	12,5000	12,3000	11.174	137.602,40
04/9/2006	11,8000	5,36%	11,5000	11,8000	11,5000	7.478	87.383,18
01/9/2006	11,2000	-5,08%	11,7000	11,7000	11,2000	6.620	75.473,48
31/8/2006	11,8000	-7,81%	12,8000	12,8000	11,8000	7.188	86.669,30
30/8/2006	12,8000	3,23%	12,8000	12,8000	12,8000	19.315	247.232,00
29/8/2006	12,4000	15,89%	11,7000	12,4000	11,7000	16.167	195.927,30
28/8/2006	10,7000	0,00%	10,7000	10,7000	10,7000	11.556	123.649,20
25/8/2006	10,7000	0,00%	10,7000	10,7000	10,7000	33.298	356.291,81
24/8/2006	10,7000	0,00%	10,6000	10,7000	10,6000	19.544	208.293,22
23/8/2006	10,7000	-0,93%	10,8000	10,8000	10,7000	4.619	49.729,50
22/8/2006	10,8000	3,85%	10,8000	10,8000	10,8000	8.432	91.061,28
21/8/2006	10,4000	0,97%	10,4000	10,4000	10,4000	3.321	34.538,40
18/8/2006	10,3000	-1,90%	10,5000	10,5000	10,3000	853	8.805,25
17/8/2006	10,5000	-1,87%	10,5000	10,5000	10,5000	965	10.132,50
16/8/2006	10,7000	0,94%	10,7000	10,7000	10,7000	2.961	31.682,70
14/8/2006	10,6000	4,95%	10,1000	10,6000	10,1000	1.625	17.143,50
11/8/2006	10,1000	-3,81%	10,5000	10,5000	10,1000	4.590	47.551,00
10/8/2006	10,5000	-1,87%	10,6000	10,6000	10,5000	2.500	26.375,00
09/8/2006	10,7000	1,90%	10,6000	10,7000	10,5000	5.062	53.759,47
08/8/2006	10,5000	5,00%	10,5000	10,5000	10,4000	3.150	32.951,01
07/8/2006	10,0000	4,17%	10,1000	10,1000	10,0000	2.475	24.775,00
04/8/2006	9,6000	0,00%	9,8000	9,8000	9,6000	2.810	27.040,40
03/8/2006	9,6000	-2,04%	9,6000	9,6000	9,6000	1.538	14.764,80
02/8/2006	9,8000	0,00%	9,9000	9,9000	9,8000	705	6.918,48
01/8/2006	9,8000	0,00%	9,8000	10,0000	9,8000	1.148	11.270,40
31/7/2006	9,8000	0,00%	9,8000	9,8000	9,8000	1.186	11.622,80
28/7/2006	9,8000	0,00%	9,8000	9,8000	9,8000	827	8.104,60
27/7/2006	9,8000	2,08%	9,7000	9,8000	9,7000	2.490	24.381,28
26/7/2006	9,6000	-1,03%	9,6000	9,7000	9,6000	3.322	32.108,00
25/7/2006	9,7000	1,04%	9,7000	9,7000	9,7000	494	4.791,80
24/7/2006	9,6000	1,05%	9,5000	9,6000	9,5000	226	2.150,20
21/7/2006	9,5000	-2,06%	9,5000	9,5000	9,5000	4.043	38.404,70
20/7/2006	9,7000	2,11%	9,8000	9,8000	9,7000	810	7.902,85
19/7/2006	9,5000	2,15%	9,5000	9,5000	9,5000	2.209	20.983,60
18/7/2006	9,3000	-1,06%	9,3000	9,3000	9,2000	3.702	34.234,05
17/7/2006	9,4000	-2,08%	9,4000	9,6000	9,4000	9.470	90.318,00
14/7/2006	9,6000	-3,03%	9,5000	9,6000	9,5000	2.120	20.260,00
13/7/2006	9,9000	-4,81%	9,8000	9,9000	9,7000	5.371	52.963,49
12/7/2006	10,4000	2,97%	10,2000	10,4000	10,2000	3.800	39.260,00
11/7/2006	10,1000	0,00%	9,8000	10,1000	9,8000	425	4.226,90
10/7/2006	10,1000	0,00%	10,1000	10,1000	10,1000	989	9.986,88
07/7/2006	10,1000	1,00%	10,4000	10,4000	10,1000	2.740	28.421,00
06/7/2006	10,0000	-0,99%	10,4000	10,4000	10,0000	1.550	15.610,00
05/7/2006	10,1000	-4,72%	10,6000	10,6000	10,0000	850	8.604,00
04/7/2006	10,6000	0,95%	10,8000	10,8000	10,6000	2.390	25.667,00
03/7/2006	10,5000	3,96%	10,0000	10,5000	10,0000	2.070	21.300,00
30/6/2006	10,1000	3,06%	10,2000	10,2000	10,1000	2.940	29.833,99
29/6/2006	9,8000	1,03%	10,1000	10,1000	9,8000	1.056	10.534,14
28/6/2006	9,7000	-2,02%	9,7000	10,0000	9,7000	4.130	40.361,97
27/6/2006	9,9000	0,00%	9,9000	9,9000	9,9000	590	5.837,04
26/6/2006	9,9000	-1,98%	10,1000	10,1000	9,9000	2.750	27.257,00
23/6/2006	10,1000	0,00%	10,1000	10,1000	10,1000	5.782	58.400,22
22/6/2006	10,1000	2,02%	10,0000	10,1000	10,0000	7.520	75.466,96
21/6/2006	9,9000	-1,98%	10,1000	10,1000	9,9000	2.542	25.417,38
20/6/2006	10,1000	-0,98%	10,1000	10,1000	10,1000	4.896	49.449,60
19/6/2006	10,2000	2,00%	10,0000	10,3000	10,0000	2.971	30.205,90
16/6/2006	10,0000	0,00%	10,2000	10,2000	10,0000	8.926	89.457,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,67 %
TREK	2,8420	5,36 %	5.325	6,33 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,25 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,96 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,23 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,08 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΛΑΒΙ	0,9420	3,74 %	617.367	4,88 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,78 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%