Συνεχης ενημερωση

ALSINCO (ΑΛΣΙΝ)

0,0430 €

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
11/4/2007	1,1900	0,00%	1,1400	1,2000	1,1400	2.862	3.300,74
10/4/2007	1,1900	-2,46%	1,2000	1,2100	1,1900	2.100	,00
05/4/2007	1,2200	3,39%	1,1800	1,2300	1,1500	2.738	3.293,48
04/4/2007	1,1800	-4,84%	1,2400	1,2400	1,1800	6.284	2.823,16
03/4/2007	1,2400	7,83%	1,1100	1,2600	1,0600	86.903	79.074,50
02/4/2007	1,1500	-2,54%	1,1800	1,2000	1,0800	21.786	23.231,25
30/3/2007	1,1800	-2,48%	1,2100	1,2100	1,1800	5.637	2.478,90
29/3/2007	1,2100	3,42%	1,1700	1,2100	1,1600	7.499	8.862,70
28/3/2007	1,1700	0,00%	1,1500	1,1700	1,1500	1.901	1.783,16
27/3/2007	1,1700	-4,88%	1,2100	1,2100	1,1700	10.000	11.806,20
26/3/2007	1,2300	0,00%	1,2300	1,2300	1,1900	4.395	5.261,15
23/3/2007	1,2300	1,65%	1,2300	1,2300	1,2300	10	12,00
22/3/2007	1,2100	1,68%	1,2000	1,2200	1,1400	40.479	47.831,58
21/3/2007	1,1900	-5,56%	1,2200	1,2300	1,1800	13.884	,00
20/3/2007	1,2600	-1,56%	1,2400	1,2600	1,2200	4.750	5.845,00
19/3/2007	1,2800	-0,78%	1,2400	1,2800	1,2400	2.120	2.670,00
16/3/2007	1,2900	0,78%	1,2900	1,2900	1,2600	1.360	1.742,70
15/3/2007	1,2800	-2,29%	1,2400	1,3300	1,2300	14.957	15.578,85
14/3/2007	1,3100	-2,96%	1,3100	1,3300	1,3000	3.505	4.609,55
13/3/2007	1,3500	-2,17%	1,3800	1,3800	1,3300	3.010	4.032,40
12/3/2007	1,3800	0,00%	1,3800	1,3800	1,3400	1.710	664,35
09/3/2007	1,3800	0,73%	1,3400	1,3800	1,3300	2.209	299.942,00
08/3/2007	1,3700	0,00%	1,3800	1,4000	1,3500	5.919	7.222,34
07/3/2007	1,3700	0,00%	1,4000	1,4000	1,3300	5.815	7.879,15
06/3/2007	1,3700	0,74%	1,3800	1,3800	1,3200	6.270	8.541,90
05/3/2007	1,3600	-2,86%	1,4000	1,4000	1,3200	13.720	18.262,60
02/3/2007	1,4000	-0,71%	1,4400	1,4400	1,3300	8.843	11.914,70
01/3/2007	1,4100	1,44%	1,3700	1,4200	1,3700	5.570	7.652,90
28/2/2007	1,3900	0,72%	1,2600	1,4200	1,2600	12.574	16.823,00
27/2/2007	1,3800	-8,61%	1,4500	1,4500	1,3800	30.901	43.848,90
26/2/2007	1,5100	0,00%	1,4800	1,5100	1,4800	800	1.188,80
23/2/2007	1,5100	0,00%	1,4700	1,5100	1,4700	3.650	5.441,98
22/2/2007	1,5100	1,34%	1,5200	1,5200	1,4700	3.350	4.969,00
21/2/2007	1,4900	-1,97%	1,5200	1,5200	1,4800	1.000	1.499,27
20/2/2007	1,5200	-1,94%	1,5100	1,5300	1,4600	8.492	12.678,88
16/2/2007	1,5500	0,65%	1,5300	1,5500	1,5100	854	1.308,23
15/2/2007	1,5400	0,65%	1,5400	1,5400	1,5400	9	14,00
14/2/2007	1,5300	0,66%	1,5200	1,5400	1,5100	4.570	7.010,10
13/2/2007	1,5200	-0,65%	1,5300	1,5500	1,4800	10.900	16.522,60
12/2/2007	1,5300	0,66%	1,5200	1,5300	1,4600	27.525	40.849,00
09/2/2007	1,5200	2,01%	1,5000	1,5200	1,4900	9.340	14.003,91
08/2/2007	1,4900	-2,61%	1,5300	1,5300	1,4800	14.150	21.168,50
07/2/2007	1,5300	2,00%	1,4900	1,5400	1,4900	9.449	14.245,00
06/2/2007	1,5000	-2,60%	1,5100	1,5200	1,5000	6.090	9.235,80
05/2/2007	1,5400	-0,65%	1,5300	1,5500	1,5100	3.960	6.040,80
02/2/2007	1,5500	0,65%	1,5500	1,5500	1,5200	5.850	9.004,90
01/2/2007	1,5400	-0,65%	1,5600	1,5700	1,5200	8.677	13.384,05
31/1/2007	1,5500	3,33%	1,5000	1,5500	1,5000	6.102	9.297,93
30/1/2007	1,5000	-2,60%	1,5100	1,5400	1,5000	9.901	,00
29/1/2007	1,5400	1,32%	1,5200	1,5500	1,5200	9.000	13.818,70
26/1/2007	1,5200	-1,30%	1,5200	1,5500	1,5200	11.074	16.882,77
25/1/2007	1,5400	-1,28%	1,5900	1,5900	1,5200	16.622	25.532,40
24/1/2007	1,5600	3,31%	1,5200	1,5600	1,5200	3.190	4.906,60
23/1/2007	1,5100	-1,95%	1,5200	1,5400	1,5100	2.550	3.883,80
22/1/2007	1,5400	-1,28%	1,5400	1,5700	1,5000	26.935	41.476,80
19/1/2007	1,5600	1,30%	1,5200	1,5700	1,5200	16.570	25.821,90
18/1/2007	1,5400	1,32%	1,5200	1,5400	1,5200	8.075	12.329,80
17/1/2007	1,5200	-1,30%	1,5300	1,5500	1,5000	13.896	21.066,60
16/1/2007	1,5400	0,00%	1,5300	1,5500	1,5100	8.514	12.986,58
15/1/2007	1,5400	0,00%	1,5400	1,5700	1,5300	18.550	28.750,76
12/1/2007	1,5400	0,65%	1,5300	1,5700	1,5300	17.560	27.102,44
11/1/2007	1,5300	-1,29%	1,5600	1,6000	1,5200	27.198	42.633,04
10/1/2007	1,5500	-6,06%	1,6100	1,6100	1,5300	36.030	56.002,92
09/1/2007	1,6500	-1,79%	1,6400	1,6600	1,6200	29.550	48.329,28
08/1/2007	1,6800	-2,33%	1,7500	1,7600	1,6300	30.514	50.831,84
05/1/2007	1,7200	-4,44%	1,8000	1,9800	1,6900	244.298	431.881,90
04/1/2007	1,8000	1,69%	1,7700	1,8000	1,6800	12.991	22.918,27
03/1/2007	1,7700	-2,21%	1,7600	1,8000	1,7400	3.885	6.834,75
02/1/2007	1,8100	5,23%	1,6500	1,8200	1,6500	20.168	34.640,44
29/12/2006	1,7200	0,00%	1,6800	1,7200	1,6400	15.812	26.509,85
28/12/2006	1,7200	-1,15%	1,6500	1,7400	1,6500	4.063	6.868,32
27/12/2006	1,7400	-0,57%	1,6100	1,7400	1,6100	4.102	6.898,52
22/12/2006	1,7500	-1,13%	1,7400	1,7500	1,7000	3.688	10.392,40
21/12/2006	1,7700	-2,21%	1,7300	1,8000	1,7300	2.300	4.045,00
20/12/2006	1,8100	0,00%	1,7800	1,8100	1,7200	4.770	8.487,10
19/12/2006	1,8100	2,26%	1,7000	1,8100	1,7000	5.604	10.002,00
18/12/2006	1,7700	0,00%	1,7500	1,8400	1,7100	5.735	10.095,75
15/12/2006	1,7700	-1,67%	1,7500	1,8000	1,7500	8.890	15.631,33
14/12/2006	1,8000	2,86%	1,7800	1,8500	1,7500	25.705	46.365,00
13/12/2006	1,7500	0,57%	1,7700	1,8400	1,7200	81.275	143.233,74
12/12/2006	1,7400	0,00%	1,6800	1,7600	1,6800	24.615	42.634,25
11/12/2006	1,7400	5,45%	1,6100	1,7400	1,6100	10.220	17.153,00
08/12/2006	1,6500	3,12%	1,5600	1,6500	1,5400	11.820	18.809,00
07/12/2006	1,6000	0,00%	1,6300	1,6300	1,5500	4.370	6.909,76
06/12/2006	1,6000	-1,84%	1,5900	1,6000	1,5800	9.130	14.512,40
05/12/2006	1,6300	-2,40%	1,6700	1,6900	1,6200	10.276	16.924,17
04/12/2006	1,6700	7,74%	1,5200	1,6700	1,5200	34.866	56.253,63
01/12/2006	1,5500	1,31%	1,5300	1,5600	1,5000	1.548	2.345,70
30/11/2006	1,5300	0,00%	1,5300	1,5500	1,4900	12.006	18.125,58
29/11/2006	1,5300	-1,29%	1,5400	1,5400	1,4700	5.914	8.936,32
28/11/2006	1,5500	0,00%	1,5400	1,5600	1,5000	1.490	2.282,76
27/11/2006	1,5500	0,00%	1,5500	1,5500	1,5100	3.339	5.123,49
24/11/2006	1,5500	-0,64%	1,5600	1,5600	1,5100	1.941	2.977,50
23/11/2006	1,5600	2,63%	1,5000	1,5600	1,4900	3.726	5.605,50
22/11/2006	1,5200	-0,65%	1,5000	1,5200	1,4900	9.130	13.707,40
21/11/2006	1,5300	-1,92%	1,5600	1,5600	1,4200	4.706	7.172,12
17/11/2006	1,5600	0,00%	1,5500	1,5800	1,5100	4.832	7.381,77
16/11/2006	1,5600	-1,89%	1,5500	1,5600	1,5300	5.960	9.211,20
15/11/2006	1,5900	0,00%	1,5500	1,5900	1,5500	505	802,25
14/11/2006	1,5900	-1,85%	1,6200	1,6200	1,5500	7.786	12.213,51
13/11/2006	1,6200	5,19%	1,5400	1,6200	1,5400	2.968	4.650,25
10/11/2006	1,5400	0,65%	1,5300	1,5400	1,5200	3.136	4.804,04
09/11/2006	1,5300	-3,16%	1,5500	1,5500	1,5300	3.000	4.610,00
08/11/2006	1,5800	1,28%	1,5800	1,5800	1,5800	340	537,20
07/11/2006	1,5600	2,63%	1,5200	1,5700	1,5200	9.769	15.226,86
06/11/2006	1,5200	0,66%	1,5400	1,5600	1,5100	11.722	17.990,64
03/11/2006	1,5100	0,67%	1,5000	1,5300	1,5000	6.274	9.526,75
02/11/2006	1,5000	-2,60%	1,5400	1,5600	1,5000	12.932	19.556,23
01/11/2006	1,5400	-0,65%	1,5500	1,5600	1,5000	13.638	20.872,46
31/10/2006	1,5500	-0,64%	1,5800	1,5800	1,5500	4.503	7.051,71
30/10/2006	1,5600	-1,27%	1,5800	1,6300	1,5600	3.850	6.084,63
27/10/2006	1,5800	1,94%	1,5500	1,6400	1,5300	9.280	14.556,76
26/10/2006	1,5500	0,65%	1,5700	1,5700	1,5500	660	1.023,50
25/10/2006	1,5400	-1,91%	1,5900	1,6400	1,5300	8.384	13.067,62
24/10/2006	1,5700	0,00%	1,5500	1,5700	1,5100	8.950	13.766,20
23/10/2006	1,5700	0,64%	1,5500	1,5700	1,5400	1.418	2.196,88
20/10/2006	1,5600	-0,64%	1,5500	1,6100	1,5500	4.395	6.915,23
19/10/2006	1,5700	-1,88%	1,5700	1,5900	1,5700	1.600	2.532,68
18/10/2006	1,6000	-2,44%	1,6200	1,6400	1,5600	11.338	18.152,98
17/10/2006	1,6400	0,00%	1,6400	1,6700	1,6100	4.400	7.132,17
16/10/2006	1,6400	0,00%	1,6400	1,7500	1,6400	19.347	32.627,32
13/10/2006	1,6400	1,86%	1,6300	1,7700	1,6300	56.583	96.702,61
12/10/2006	1,6100	7,33%	1,5100	1,6400	1,5100	24.911	40.142,44
11/10/2006	1,5000	1,35%	1,4800	1,5000	1,4600	4.774	7.114,39
10/10/2006	1,4800	-1,99%	1,4900	1,5000	1,4800	5.975	8.915,40
09/10/2006	1,5100	0,67%	1,4900	1,5300	1,4800	4.820	7.234,50
06/10/2006	1,5000	0,00%	1,4800	1,5000	1,4600	9.342	13.806,94
05/10/2006	1,5000	1,35%	1,4800	1,5000	1,4700	2.330	3.460,50
04/10/2006	1,4800	0,00%	1,4800	1,4900	1,4600	3.278	4.825,72
03/10/2006	1,4800	0,00%	1,4500	1,5300	1,4500	2.195	3.266,70
02/10/2006	1,4800	-0,67%	1,4800	1,4800	1,4500	5.540	8.139,30
29/9/2006	1,4900	-1,97%	1,4800	1,4900	1,4600	4.850	7.161,60
28/9/2006	1,5200	-0,65%	1,5100	1,5200	1,4500	7.080	10.515,10
27/9/2006	1,5300	2,00%	1,5300	1,5300	1,4800	2.565	3.837,10
26/9/2006	1,5000	1,35%	1,5300	1,5300	1,4700	2.710	4.078,50
25/9/2006	1,4800	1,37%	1,4600	1,5200	1,4600	14.742	22.047,98
22/9/2006	1,4600	0,00%	1,4800	1,4900	1,4500	4.250	6.202,60
21/9/2006	1,4600	-1,35%	1,4900	1,4900	1,4600	6.870	10.126,50
20/9/2006	1,4800	0,00%	1,4800	1,4900	1,4500	5.250	7.719,00
19/9/2006	1,4800	-0,67%	1,4600	1,4800	1,4500	2.260	3.292,60
18/9/2006	1,4900	-1,97%	1,5200	1,5200	1,4600	8.770	12.944,20
15/9/2006	1,5200	0,00%	1,5000	1,5200	1,4700	8.192	12.124,40
14/9/2006	1,5200	-3,18%	1,5500	1,5500	1,4800	6.520	9.836,84
13/9/2006	1,5700	6,80%	1,4800	1,5700	1,4800	23.140	35.543,67
12/9/2006	1,4700	0,68%	1,4500	1,4800	1,4500	6.271	9.158,56
11/9/2006	1,4600	-0,68%	1,4500	1,4600	1,4400	8.019	11.663,74
08/9/2006	1,4700	-2,65%	1,4800	1,5500	1,4500	29.975	44.570,87
07/9/2006	1,5100	-1,31%	1,5300	1,5300	1,4800	5.363	8.035,73
06/9/2006	1,5300	0,00%	1,5400	1,5600	1,4800	8.440	12.694,87
05/9/2006	1,5300	0,66%	1,4600	1,5400	1,4600	6.317	9.388,18
04/9/2006	1,5200	-2,56%	1,5500	1,5600	1,5100	3.281	5.073,18
01/9/2006	1,5600	0,00%	1,5600	1,5600	1,5600	90	140,00
31/8/2006	1,5600	0,65%	1,5500	1,5700	1,4300	16.030	23.992,80
30/8/2006	1,5500	1,31%	1,5600	1,5700	1,5100	15.309	23.405,79
29/8/2006	1,5300	2,00%	1,5000	1,5900	1,4800	24.740	37.676,89
28/8/2006	1,5000	-0,66%	1,5000	1,5800	1,5000	11.409	17.150,70
25/8/2006	1,5100	-2,58%	1,6300	1,6300	1,4600	15.511	23.416,29
24/8/2006	1,5500	-1,27%	1,5400	1,5900	1,5400	6.922	10.812,57
23/8/2006	1,5700	0,64%	1,5400	1,5800	1,5300	7.080	11.036,75
22/8/2006	1,5600	-3,11%	1,6000	1,6300	1,5200	9.619	15.184,78
21/8/2006	1,6100	-1,83%	1,6200	1,6300	1,6100	3.220	5.209,60
18/8/2006	1,6400	2,50%	1,6200	1,6400	1,6200	4.110	6.687,70
17/8/2006	1,6000	0,00%	1,6400	1,6600	1,5900	31.553	50.962,32
16/8/2006	1,6000	-1,84%	1,6300	1,6400	1,5700	20.879	33.567,38
14/8/2006	1,6300	0,00%	1,6500	1,6500	1,5900	2.489	4.002,98
11/8/2006	1,6300	0,00%	1,6300	1,6400	1,5500	9.883	15.820,52
10/8/2006	1,6300	6,54%	1,5700	1,6300	1,5700	9.540	15.245,65
09/8/2006	1,5300	0,00%	1,5700	1,5900	1,5000	5.640	8.764,30
08/8/2006	1,5300	-1,29%	1,6100	1,6100	1,5100	3.686	5.645,86
07/8/2006	1,5500	0,65%	1,5200	1,5800	1,4800	10.930	16.511,26
04/8/2006	1,5400	-1,28%	1,5300	1,5900	1,5000	14.140	21.533,20
03/8/2006	1,5600	-2,50%	1,6000	1,6400	1,5100	10.171	15.868,78
02/8/2006	1,6000	-3,61%	1,6200	1,6500	1,6000	5.881	9.497,40
01/8/2006	1,6600	0,61%	1,6900	1,6900	1,6000	8.066	13.293,19
31/7/2006	1,6500	1,85%	1,6900	1,7200	1,5600	8.960	14.413,70
28/7/2006	1,6200	-2,41%	1,6600	1,6600	1,5500	14.382	23.432,72
27/7/2006	1,6600	-1,19%	1,6700	1,6800	1,6300	12.600	20.830,05
26/7/2006	1,6800	-0,59%	1,6600	1,6800	1,6300	45.382	74.729,44
25/7/2006	1,6900	0,00%	1,7200	1,7200	1,6200	26.008	43.095,34
24/7/2006	1,6900	5,62%	1,6300	1,7300	1,6100	37.262	62.682,45
21/7/2006	1,6000	8,84%	1,4700	1,6100	1,4600	85.121	128.949,49
20/7/2006	1,4700	6,52%	1,4000	1,5000	1,3800	98.601	142.446,08
19/7/2006	1,3800	-2,13%	1,4100	1,4400	1,3700	39.350	55.611,30
18/7/2006	1,4100	-7,84%	1,5500	1,5900	1,4000	54.449	77.738,54
17/7/2006	1,5300	-14,04%	1,6600	1,7400	1,5000	16.500	26.130,00
14/7/2006	1,7800	-5,32%	1,8000	1,8200	1,7000	18.841	,00
13/7/2006	1,8800	-2,08%	1,8000	1,8900	1,7600	7.730	,00
12/7/2006	1,9200	1,05%	1,9200	1,9200	1,9200	300	,00
11/7/2006	1,9000	1,06%	1,8800	1,9000	1,8800	2.300	,00
10/7/2006	1,8800	0,53%	1,8500	1,8800	1,8500	2.005	,00
07/7/2006	1,8700	-0,53%	1,9000	1,9100	1,7900	1.550	,00
06/7/2006	1,8800	0,00%	1,8100	1,9100	1,8000	2.100	,00
05/7/2006	1,8800	-2,08%	1,8200	1,9100	1,8000	3.900	,00
04/7/2006	1,9200	0,52%	1,9200	1,9500	1,8400	4.380	,00
03/7/2006	1,9100	3,24%	1,7900	1,9200	1,7200	5.770	10.236,80
30/6/2006	1,8500	4,52%	1,7600	1,8600	1,7300	12.278	,00
29/6/2006	1,7700	4,73%	1,6800	1,8500	1,6800	12.140	,00
28/6/2006	1,6900	0,00%	1,6900	1,6900	1,6200	1.260	,00
27/6/2006	1,6900	0,00%	1,6100	1,6900	1,6100	700	,00
26/6/2006	1,6900	1,20%	1,6900	1,6900	1,6900	200	,00
23/6/2006	1,6700	2,45%	1,6700	1,6700	1,6000	2.000	,00
22/6/2006	1,6300	6,54%	1,5300	1,6300	1,5300	23.955	,00
21/6/2006	1,5300	-0,65%	1,5500	1,5500	1,5000	8.350	,00
20/6/2006	1,5400	0,65%	1,5400	1,5400	1,5400	530	,00
19/6/2006	1,5300	4,79%	1,5300	1,5300	1,5000	4.160	,00
16/6/2006	1,4600	-0,68%	1,4700	1,5400	1,4500	16.790	,00
15/6/2006	1,4700	7,30%	1,3900	1,4700	1,3700	5.180	,00
14/6/2006	1,3700	-4,86%	1,4000	1,4300	1,3600	4.787	,00
13/6/2006	1,4400	-2,04%	1,4500	1,4500	1,3400	5.990	,00
09/6/2006	1,4700	-0,68%	1,4300	1,4700	1,4300	50	,00
08/6/2006	1,4800	0,00%	1,4500	1,4800	1,3400	6.309	,00
07/6/2006	1,4800	1,37%	1,4600	1,5000	1,4300	10.967	,00
06/6/2006	1,4600	-9,88%	1,5000	1,5700	1,4600	12.020	,00
05/6/2006	1,6200	-3,57%	1,6600	1,6800	1,5200	5.782	,00
02/6/2006	1,6800	-2,89%	1,7200	1,7200	1,6800	705	,00
01/6/2006	1,7300	-0,57%	1,7100	1,7300	1,6700	4.460	,00
31/5/2006	1,7400	0,58%	1,6700	1,7400	1,6700	3.770	,00
30/5/2006	1,7300	-5,98%	1,7500	1,7500	1,7300	130	,00
29/5/2006	1,8400	5,14%	1,7800	1,8400	1,7000	6.055	,00
26/5/2006	1,7500	1,16%	1,7800	1,7800	1,7200	12.175	,00
25/5/2006	1,7300	0,58%	1,7600	1,7600	1,6700	14.300	,00
24/5/2006	1,7200	-2,82%	1,7700	1,7700	1,6600	8.125	,00
23/5/2006	1,7700	-4,32%	1,7600	1,9000	1,7100	49.654	,00
22/5/2006	1,8500	-2,63%	1,8000	1,8600	1,7200	26.915	,00
19/5/2006	1,9000	0,53%	1,8700	1,9600	1,8600	6.241	,00
18/5/2006	1,8900	0,53%	1,8400	1,9000	1,8000	9.060	,00
17/5/2006	1,8800	0,00%	1,9000	2,0000	1,8700	63.097	,00
16/5/2006	1,8800	-6,93%	2,0100	2,0100	1,8600	67.879	,00
15/5/2006	2,0200	-7,76%	2,1900	2,1900	2,0000	23.315	,00
12/5/2006	2,1900	-2,23%	2,2500	2,2500	2,1500	24.664	,00
11/5/2006	2,2400	0,45%	2,3000	2,3000	2,2100	41.300	,00
10/5/2006	2,2300	-6,69%	2,3000	2,3800	2,1700	25.063	,00
09/5/2006	2,3900	-0,42%	2,4200	2,4300	2,2200	35.640	,00
08/5/2006	2,4000	-1,23%	2,4600	2,4800	2,3700	37.055	,00
05/5/2006	2,4300	-0,82%	2,5000	2,5000	2,3600	27.560	,00
04/5/2006	2,4500	-5,77%	2,5400	2,6100	2,4300	30.615	,00
03/5/2006	2,6000	-1,89%	2,6000	2,6300	2,5300	35.290	,00
02/5/2006	2,6500	2,71%	2,6100	2,6800	2,5500	39.585	,00
28/4/2006	2,5800	6,17%	2,4000	2,6100	2,3600	36.381	,00
27/4/2006	2,4300	0,41%	2,4200	2,4300	2,3300	26.155	,00
26/4/2006	2,4200	-0,41%	2,4300	2,4400	2,3400	21.086	,00
25/4/2006	2,4300	1,67%	2,4300	2,4300	2,3800	2.370	,00
20/4/2006	2,3900	3,02%	2,3200	2,4300	2,2500	33.780	,00
19/4/2006	2,3200	-1,28%	2,3100	2,3400	2,2800	5.320	,00
18/4/2006	2,3500	-0,84%	2,3600	2,4500	2,3200	11.395	,00
13/4/2006	2,3700	-1,25%	2,3500	2,4000	2,3000	9.705	,00
12/4/2006	2,4000	-2,44%	2,3900	2,4200	2,3500	20.905	,00
11/4/2006	2,4600	-1,20%	2,3900	2,4700	2,3500	30.765	,00
10/4/2006	2,4900	4,62%	2,4000	2,5700	2,3800	73.810	,00
07/4/2006	2,3800	6,73%	2,1500	2,4300	2,1500	102.490	,00
06/4/2006	2,2300	3,24%	2,1900	2,2400	2,1000	35.725	,00
05/4/2006	2,1600	4,85%	2,0300	2,1700	2,0300	18.745	,00
04/4/2006	2,0600	4,57%	1,9700	2,0600	1,9700	27.190	,00
03/4/2006	1,9700	-0,51%	1,9100	1,9700	1,9100	1.320	,00
31/3/2006	1,9800	-0,50%	1,9500	1,9900	1,9100	7.000	,00
30/3/2006	1,9900	1,02%	1,9200	1,9900	1,9100	3.530	,00
29/3/2006	1,9700	1,55%	1,8600	1,9800	1,8500	5.050	,00
28/3/2006	1,9400	1,57%	1,9000	1,9500	1,8100	6.535	,00
27/3/2006	1,9100	1,06%	1,8900	1,9400	1,8100	5.110	,00
24/3/2006	1,8900	3,28%	1,8000	1,9000	1,7800	11.180	,00
23/3/2006	1,8300	0,00%	1,8200	1,8400	1,7900	8.475	,00
22/3/2006	1,8300	3,39%	1,7700	1,8300	1,7400	6.970	,00
21/3/2006	1,7700	-3,28%	1,8200	1,8800	1,7600	5.112	,00
20/3/2006	1,8300	-1,08%	1,8400	1,8500	1,7700	10.476	,00
17/3/2006	1,8500	-0,54%	1,8600	1,8600	1,7900	2.300	,00
16/3/2006	1,8600	0,54%	1,7800	1,8600	1,7800	3.296	,00
15/3/2006	1,8500	0,00%	1,8400	1,8900	1,8000	2.705	,00
14/3/2006	1,8500	0,00%	1,7500	1,8500	1,7500	1.170	,00
13/3/2006	1,8500	-2,12%	1,8900	1,8900	1,8000	3.930	,00
10/3/2006	1,8900	1,07%	1,8900	1,8900	1,8900	550	,00
09/3/2006	1,8700	7,47%	1,7800	1,8700	1,7500	13.765	,00
08/3/2006	1,7400	0,58%	1,6700	1,7400	1,5600	6.176	,00
07/3/2006	1,7300	1,17%	1,7700	1,7700	1,6500	8.364	,00
03/3/2006	1,7100	-0,58%	1,6900	1,7300	1,6400	5.920	,00
02/3/2006	1,7200	-7,03%	1,8000	1,8000	1,6800	10.130	,00
01/3/2006	1,8500	-0,54%	1,8600	1,9200	1,7600	6.096	,00
28/2/2006	1,8600	3,33%	1,8000	1,8800	1,7800	8.455	,00
27/2/2006	1,8000	-6,25%	1,8600	1,9000	1,7300	12.170	,00
24/2/2006	1,9200	0,00%	1,9100	1,9200	1,8600	3.665	,00
23/2/2006	1,9200	0,00%	1,9000	1,9600	1,8800	7.170	,00
22/2/2006	1,9200	-2,04%	2,0000	2,0000	1,9000	12.879	,00
21/2/2006	1,9600	0,00%	1,9800	1,9800	1,8900	11.950	,00
20/2/2006	1,9600	1,03%	1,9800	1,9800	1,8900	6.840	,00
17/2/2006	1,9400	0,00%	1,9100	1,9500	1,9000	1.700	,00
16/2/2006	1,9400	0,52%	1,9200	1,9600	1,7800	9.530	,00
15/2/2006	1,9300	-2,53%	2,0400	2,0400	1,8600	16.870	,00
14/2/2006	1,9800	-4,35%	2,0700	2,0700	1,9600	8.925	,00
13/2/2006	2,0700	-7,59%	2,2400	2,2400	2,0400	17.740	,00
10/2/2006	2,2400	-0,44%	2,2500	2,2500	2,1500	12.628	,00
09/2/2006	2,2500	-0,44%	2,2600	2,2900	2,2100	11.321	,00
08/2/2006	2,2600	-0,88%	2,2700	2,2800	2,2000	14.139	,00
07/2/2006	2,2800	-1,30%	2,3000	2,3600	2,2400	18.204	,00
06/2/2006	2,3100	5,48%	2,2400	2,3400	2,2100	25.859	,00
03/2/2006	2,1900	0,00%	2,1900	2,2400	2,0800	22.212	,00
02/2/2006	2,1900	9,50%	2,0800	2,2000	2,0800	36.664	,00
01/2/2006	2,0000	9,29%	1,8300	2,0000	1,8300	25.610	,00
31/1/2006	1,8300	6,40%	1,7200	1,8400	1,6600	11.951	,00
30/1/2006	1,7200	1,18%	1,7000	1,7200	1,6300	9.010	,00
27/1/2006	1,7000	1,80%	1,6500	1,7000	1,6500	8.300	,00
26/1/2006	1,6700	0,00%	1,6700	1,6800	1,6500	5.600	,00

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.%