Συνεχης ενημερωση

ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)

7,3400 €

-0,0200 (-0,27%)

Άνοιγμα 7,4600
Υψηλό 7,4600
Χαμηλό 7,3200

Όγκος 2.476
Τζίρος 18.387 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2007	6,1160	-0,47%	6,1160	6,1450	6,1160	2.893	17.820,16
24/8/2007	6,1450	0,47%	6,1160	6,1450	6,1160	659	4.046,18
23/8/2007	6,1160	0,00%	6,1160	6,1160	6,1160	7.549	46.099,67
22/8/2007	6,1160	0,00%	6,1160	6,1160	6,1160	1.929	11.817,70
21/8/2007	6,1160	0,00%	6,1160	6,1160	6,1160	1.127	6.880,08
20/8/2007	6,1160	0,00%	6,1160	6,2900	6,1160	1.230	7.603,02
17/8/2007	6,1160	0,00%	6,0870	6,1160	6,0870	3.621	21.992,21
16/8/2007	6,1160	0,00%	6,0290	6,1160	6,0000	2.612	15.687,06
14/8/2007	6,1160	0,00%	6,1160	6,1160	6,1160	244	1.489,00
13/8/2007	6,1160	0,00%	6,1160	6,1160	6,0290	2.132	12.995,77
10/8/2007	6,1160	-5,25%	6,3970	6,3970	6,1160	12.164	75.023,92
09/8/2007	6,4550	0,00%	6,4550	6,6000	6,4550	3.142	20.273,62
08/8/2007	6,4550	0,00%	6,4550	6,4550	6,3970	19.434	125.238,84
07/8/2007	6,4550	0,00%	6,4550	6,4840	6,3970	4.857	31.194,58
06/8/2007	6,4550	0,00%	6,4840	6,4840	6,3970	13.336	85.944,50
03/8/2007	6,4550	0,00%	6,4550	6,4550	6,3970	6.333	40.804,18
02/8/2007	6,4550	0,91%	6,4550	6,4550	6,3970	17.886	115.175,28
01/8/2007	6,3970	-0,90%	6,3970	6,4550	6,3680	3.525	22.544,82
31/7/2007	6,4550	0,00%	6,2900	6,4550	6,2900	60.595	390.484,58
30/7/2007	6,4550	0,91%	6,3680	6,4840	6,3390	7.591	48.777,90
27/7/2007	6,3970	-5,03%	6,7360	6,7360	6,2320	12.078	79.387,44
26/7/2007	6,7360	1,77%	6,6480	6,8230	6,6480	18.169	122.508,12
25/7/2007	6,6190	0,00%	6,8230	6,8230	6,6000	5.052	33.282,92
24/7/2007	6,6190	0,00%	6,6190	6,6190	6,6000	1.800	11.893,24
23/7/2007	6,6190	-1,74%	6,6190	6,6480	6,6190	1.077	7.141,94
20/7/2007	6,7360	-0,41%	6,6480	6,7640	6,6190	1.779	11.919,88
19/7/2007	6,7640	0,42%	6,6190	6,8230	6,6190	8.451	57.150,64
18/7/2007	6,7360	1,32%	6,6190	6,7360	6,6000	4.173	27.615,62
17/7/2007	6,6480	0,00%	6,6190	6,6480	6,6000	4.671	30.861,94
16/7/2007	6,6480	0,00%	6,6480	6,6770	6,6190	7.769	51.648,40
13/7/2007	6,6480	0,44%	6,6190	6,6480	6,6000	16.904	111.854,66
12/7/2007	6,6190	0,29%	6,3970	6,6190	6,3970	6.784	44.495,84
11/7/2007	6,6000	0,89%	6,5420	6,6000	6,4550	6.230	40.571,84
10/7/2007	6,5420	0,89%	6,4550	6,6000	6,4550	8.857	57.994,56
09/7/2007	6,4840	-0,89%	6,5420	6,6000	6,4550	5.694	37.242,80
06/7/2007	6,5420	-0,88%	6,3970	6,6000	6,3970	2.330	15.023,38
05/7/2007	6,6000	3,64%	6,3970	6,6000	6,3970	8.599	55.619,34
04/7/2007	6,3680	1,24%	6,2900	6,8230	6,2900	6.141	39.652,08
03/7/2007	6,2900	-0,77%	6,2900	6,3680	6,2900	3.079	19.365,08
02/7/2007	6,3390	0,78%	6,3680	6,3680	6,2320	3.390	21.386,00
29/6/2007	6,2900	0,93%	6,2900	6,2900	6,2320	1.630	10.226,66
28/6/2007	6,2320	-0,92%	6,2900	6,3390	6,2320	1.459	9.122,68
27/6/2007	6,2900	-1,22%	6,2320	6,2900	6,2320	2.660	16.691,68
26/6/2007	6,3680	0,00%	6,2320	6,3970	6,2320	7.742	49.284,22
25/6/2007	6,3680	3,14%	6,1740	6,3680	6,1740	6.787	43.030,00
22/6/2007	6,1740	-1,84%	6,3390	6,3680	6,1740	27.979	174.267,48
21/6/2007	6,2900	-1,67%	6,2900	6,3390	6,2320	14.890	93.445,54
20/6/2007	6,3970	0,46%	6,3680	6,4550	6,2900	16.891	107.132,08
19/6/2007	6,3680	0,00%	6,3390	6,3680	6,2900	6.155	38.906,36
18/6/2007	6,3680	-1,35%	6,4550	6,4550	6,3390	3.688	23.619,62
15/6/2007	6,4550	1,83%	6,2320	6,4550	6,2320	2.100	13.353,32
14/6/2007	6,3390	0,78%	6,2900	6,3390	6,2900	10.726	67.475,24
13/6/2007	6,2900	0,00%	6,2900	6,3390	6,2900	3.649	22.961,22
12/6/2007	6,2900	0,00%	6,2900	6,2900	6,2320	4.624	29.004,52
11/6/2007	6,2900	0,00%	6,2320	6,2900	6,2320	748	4.679,60
08/6/2007	6,2900	0,93%	6,2320	6,2900	6,2320	2.258	14.135,98
07/6/2007	6,2320	0,00%	6,2320	6,2900	6,2320	1.439	9.001,48
06/6/2007	6,2320	-0,92%	6,2320	6,2320	6,2320	2.986	18.627,36
05/6/2007	6,2900	-0,77%	6,3390	6,3390	6,2900	11.711	73.541,40
04/6/2007	6,3390	0,78%	6,3390	6,3390	6,2320	11.587	72.892,66
01/6/2007	6,2900	0,93%	6,1740	6,3680	6,1740	11.159	70.082,88
31/5/2007	6,2320	-0,92%	6,3390	6,3390	6,2320	11.043	69.102,74
30/5/2007	6,2900	-0,77%	6,2900	6,3390	6,2320	32.451	203.951,56
29/5/2007	6,3390	-0,46%	6,2900	6,3970	6,2900	26.244	166.169,84
25/5/2007	6,3680	1,24%	6,2900	6,3680	6,2320	87.765	551.664,46
24/5/2007	6,2900	0,00%	6,2900	6,3680	6,2320	168.546	1.058.349,60
23/5/2007	6,2900	-0,77%	6,2900	6,3390	6,2900	98.503	618.546,44
22/5/2007	6,3390	1,72%	6,2320	6,3390	6,2320	909	5.689,10
21/5/2007	6,2320	0,00%	6,2320	6,2900	6,2320	2.618	16.388,34
18/5/2007	6,2320	0,00%	6,1740	6,2320	6,1740	9.728	60.671,26
17/5/2007	6,2320	0,94%	6,1740	6,2320	6,1740	2.404	14.905,48
16/5/2007	6,1740	-3,05%	6,3680	6,3680	6,1740	6.334	39.709,56
15/5/2007	6,3680	2,18%	6,1740	6,3680	6,1740	2.736	17.047,56
14/5/2007	6,2320	-1,69%	6,3680	6,3680	6,1740	517	3.221,60
11/5/2007	6,3390	2,67%	6,1740	6,3680	6,1450	782	4.866,87
10/5/2007	6,1740	0,47%	6,1450	6,2320	6,1450	8.619	53.419,56
09/5/2007	6,1450	-1,40%	6,1740	6,1740	6,1450	3.526	21.831,17
08/5/2007	6,2320	0,94%	6,1740	6,2320	6,1450	3.099	19.191,68
07/5/2007	6,1740	-0,93%	6,1740	6,2320	6,1740	720	4.466,08
04/5/2007	6,2320	0,00%	6,1740	6,2320	6,1740	1.000	6.205,60
03/5/2007	6,2320	0,00%	6,2320	6,2320	6,1740	11.622	72.025,70
02/5/2007	6,2320	0,94%	6,1740	6,3390	6,1740	4.845	30.318,50
30/4/2007	6,1740	0,00%	6,1740	6,2900	6,1160	2.602	16.139,81
27/4/2007	6,1740	0,00%	6,1740	6,2900	6,1740	2.363	14.676,76
26/4/2007	6,1740	0,00%	6,1740	6,3390	6,1450	10.249	63.516,89
25/4/2007	6,1740	0,00%	6,1740	6,1740	6,1740	1.277	7.911,00
24/4/2007	6,1740	0,00%	6,1740	6,1740	6,1450	3.011	18.652,16
23/4/2007	6,1740	-1,84%	6,2320	6,2320	6,1740	2.502	15.501,00
20/4/2007	6,2900	0,00%	6,2320	6,2900	6,2320	4.826	30.155,74
19/4/2007	6,2900	0,00%	6,1740	6,2900	6,1740	503	3.160,00
18/4/2007	6,2900	-0,77%	6,2900	6,3390	6,0290	6.834	42.466,75
17/4/2007	6,3390	0,00%	6,3390	6,3390	6,2900	5.014	31.655,10
16/4/2007	6,3390	0,78%	6,4550	6,4550	6,2320	12.168	76.961,26
13/4/2007	6,2900	0,93%	6,1450	6,2900	6,1450	5.498	34.332,56
12/4/2007	6,2320	0,00%	6,1740	6,2320	6,1740	4.609	28.624,14
11/4/2007	6,2320	0,94%	6,1740	6,2320	6,1450	4.960	30.757,96
10/4/2007	6,1740	0,00%	6,1160	6,1740	6,1160	2.125	13.142,33
05/4/2007	6,1740	0,00%	6,1450	6,1740	6,1160	1.723	10.638,62
04/4/2007	6,1740	0,00%	6,1160	6,1740	6,1160	1.925	11.887,96
03/4/2007	6,1740	0,00%	6,1160	6,1740	6,1160	322	1.982,19
02/4/2007	6,1740	0,00%	6,1160	6,1740	6,1160	2.227	13.732,17
30/3/2007	6,1740	0,00%	6,1160	6,1740	6,1160	2.249	13.905,27
29/3/2007	6,1740	0,00%	6,1160	6,1740	6,1160	1.180	7.304,12
28/3/2007	6,1740	0,95%	6,0580	6,1740	6,0580	3.831	23.398,54
27/3/2007	6,1160	0,00%	6,1160	6,1160	6,0580	504	3.066,04
26/3/2007	6,1160	-0,94%	6,1740	6,1740	6,1160	4.627	28.155,06
23/3/2007	6,1740	0,00%	6,1160	6,1740	6,1160	2.394	14.776,15
22/3/2007	6,1740	0,00%	6,1160	6,1740	6,1160	2.565	15.757,10
21/3/2007	6,1740	0,00%	6,1740	6,1740	6,1160	900.325	5.578.960,76
20/3/2007	6,1740	0,00%	6,1160	6,1740	6,1160	1.755	10.751,85
19/3/2007	6,1740	0,00%	6,0580	6,1740	6,0000	4.591	28.172,84
16/3/2007	6,1740	0,95%	6,0580	6,1740	6,0580	4.530	27.854,16
15/3/2007	6,1160	0,00%	6,1740	6,1740	6,0580	2.208	13.583,12
14/3/2007	6,1160	0,00%	6,0580	6,2320	6,0580	674	4.095,82
13/3/2007	6,1160	0,00%	6,1160	6,1160	6,1160	1.480	9.077,32
12/3/2007	6,1160	-2,77%	6,1160	6,2320	6,0580	5.979	36.877,19
09/3/2007	6,2900	-2,99%	6,2900	6,3680	6,1740	11.491	72.159,98
08/3/2007	6,4840	1,36%	6,4550	6,5420	6,3970	6.279	40.520,38
07/3/2007	6,3970	0,46%	6,3680	6,4840	6,3680	6.752	43.412,24
06/3/2007	6,3680	-0,45%	6,1740	6,4840	6,1740	6.024	38.508,78
05/3/2007	6,3970	0,00%	6,3970	6,4550	5,8650	2.275	14.068,57
02/3/2007	6,3970	0,91%	6,2320	6,3970	6,2320	1.310	8.278,88
01/3/2007	6,3390	-0,46%	6,3390	6,3970	6,2900	3.740	23.598,60
28/2/2007	6,3680	0,00%	6,1740	6,3680	6,1450	28.445	179.638,53
27/2/2007	6,3680	-3,79%	6,6000	6,6000	6,1160	22.990	146.357,86
26/2/2007	6,6190	-0,44%	6,6190	6,6480	6,6190	7.582	50.155,20
23/2/2007	6,6480	0,44%	6,6190	6,6480	6,6190	7.180	47.536,40
22/2/2007	6,6190	0,29%	6,6000	6,6770	6,6000	11.191	74.140,56
21/2/2007	6,6000	-0,72%	6,6000	6,6190	6,6000	1.647	10.856,70
20/2/2007	6,6480	0,44%	6,6190	6,6480	6,4840	6.020	39.654,98
16/2/2007	6,6190	0,00%	6,5420	6,6190	6,5420	2.525	16.580,22
15/2/2007	6,6190	0,29%	6,6190	6,6190	6,6000	3.777	24.884,40
14/2/2007	6,6000	2,25%	6,6000	6,6000	6,5420	2.668	17.439,62
13/2/2007	6,4550	-0,45%	6,4840	6,4840	6,4550	932	6.039,12
12/2/2007	6,4840	-2,04%	6,5420	6,5420	6,4550	4.558	29.632,00
09/2/2007	6,6190	0,29%	6,6000	6,6190	6,5420	4.305	28.186,56
08/2/2007	6,6000	0,89%	6,5420	6,6190	6,5420	2.516	16.513,42
07/2/2007	6,5420	-1,16%	6,6000	6,6000	6,5420	6.732	44.051,74
06/2/2007	6,6190	0,29%	6,6000	6,6190	6,5420	3.632	23.804,22
05/2/2007	6,6000	0,00%	6,5420	6,6000	6,5420	5.275	34.564,40
02/2/2007	6,6000	0,89%	6,4840	6,6190	6,4840	5.340	34.821,42
01/2/2007	6,5420	0,00%	6,5420	6,6000	6,5420	4.025	26.271,08
31/1/2007	6,5420	-0,88%	6,4840	6,5420	6,4840	964	6.275,68
30/1/2007	6,6000	1,79%	6,6190	6,6190	6,4550	18.902	123.604,72
29/1/2007	6,4840	0,00%	6,3970	6,6000	6,3970	9.648	62.361,78
26/1/2007	6,4840	-0,89%	6,4550	6,5420	6,4550	1.199	7.792,64
25/1/2007	6,5420	0,00%	6,4550	6,6000	6,4550	4.777	31.179,10
24/1/2007	6,5420	3,20%	6,3390	6,6000	6,3390	7.184	46.673,84
23/1/2007	6,3390	-3,95%	6,3970	6,3970	6,3390	4.901	31.157,24
22/1/2007	6,6000	-0,29%	6,6190	6,6190	6,3390	5.377	34.598,96
19/1/2007	6,6190	4,42%	6,3390	6,6190	6,3390	11.625	75.629,32
18/1/2007	6,3390	-3,95%	6,3970	6,5420	6,3390	4.444	28.468,76
17/1/2007	6,6000	0,00%	6,3390	6,6190	6,3390	9.995	65.626,76
16/1/2007	6,6000	4,12%	6,2320	6,6190	6,2320	9.058	58.084,26
15/1/2007	6,3390	0,00%	6,2320	6,4550	6,2320	7.656	48.611,84
12/1/2007	6,3390	0,00%	6,3390	6,3390	6,1740	4.901	30.966,70
11/1/2007	6,3390	0,00%	6,3390	6,3390	6,1740	3.095	19.488,70
10/1/2007	6,3390	-0,46%	6,2320	6,3390	6,1740	4.106	25.634,48
09/1/2007	6,3680	-0,45%	6,3970	6,3970	6,1740	18.224	114.255,12
08/1/2007	6,3970	-0,90%	6,2320	6,4550	6,2320	12.999	83.232,74
05/1/2007	6,4550	0,00%	6,3970	6,4550	6,3970	3.551	22.806,94
04/1/2007	6,4550	0,00%	6,3970	6,4550	6,3970	1.774	11.414,60
03/1/2007	6,4550	0,91%	6,4550	6,6000	6,3970	442.419	2.851.193,08
02/1/2007	6,3970	0,46%	6,3970	6,3970	6,2320	441.483	2.826.768,60
29/12/2006	6,3680	0,46%	6,2900	6,3680	6,2320	6.391	40.323,58
28/12/2006	6,3390	0,78%	6,1740	6,3390	6,1740	5.344	33.606,74
27/12/2006	6,2900	-0,77%	6,2320	6,3970	6,2320	3.080	19.367,60
22/12/2006	6,3390	1,72%	6,2320	6,3390	6,2320	1.569	9.824,80
21/12/2006	6,2320	0,00%	6,1740	6,2320	6,1740	5.097	31.734,06
20/12/2006	6,2320	0,00%	6,1740	6,2320	6,1740	3.405	21.222,22
19/12/2006	6,2320	0,00%	6,1740	6,2320	6,1450	3.385	21.030,20
18/12/2006	6,2320	0,00%	6,1740	6,2320	6,1740	2.455	15.262,46
15/12/2006	6,2320	0,00%	6,1740	6,2320	6,1450	10.843	67.361,79
14/12/2006	6,2320	-0,92%	6,2320	6,2900	6,1450	11.200	69.617,70
13/12/2006	6,2900	1,88%	6,1740	6,2900	6,1450	11.043	68.536,27
12/12/2006	6,1740	0,00%	6,1740	6,1740	6,1450	11.928	73.908,51
11/12/2006	6,1740	-0,93%	6,1160	6,2320	6,1160	10.913	67.673,95
08/12/2006	6,2320	0,94%	6,1740	6,2900	6,1450	10.499	65.196,52
07/12/2006	6,1740	0,00%	6,1740	6,1740	6,1160	2.502	15.487,19
06/12/2006	6,1740	0,00%	6,1740	6,1740	6,1160	2.161	13.339,81
05/12/2006	6,1740	0,00%	6,1740	6,1740	6,1160	3.223	19.821,47
04/12/2006	6,1740	0,00%	6,1740	6,1740	6,1740	850	5.268,00
01/12/2006	6,1740	0,00%	6,0580	6,1740	6,0580	2.443	15.027,87
30/11/2006	6,1740	-1,84%	6,1740	6,2900	6,1450	1.466	9.096,83
29/11/2006	6,2900	2,84%	6,1740	6,2900	6,1160	21.747	134.853,24
28/11/2006	6,1160	-0,94%	6,1740	6,1740	6,1160	3.985	24.629,90
27/11/2006	6,1740	0,00%	6,1740	6,2900	6,1740	3.526	21.854,72
24/11/2006	6,1740	0,00%	6,1740	6,2320	6,1450	1.897	11.752,27
23/11/2006	6,1740	-0,93%	6,1740	6,2320	6,1450	7.729	47.903,12
22/11/2006	6,2320	0,94%	6,3680	6,3680	6,1740	6.753	41.891,00
21/11/2006	6,1740	0,00%	6,1740	6,1740	6,1740	2.750	17.040,00
20/11/2006	6,1740	0,00%	6,1450	6,1740	6,1450	4.013	24.864,44
17/11/2006	6,1740	-1,84%	6,1740	6,2320	6,1740	2.761	17.149,60
16/11/2006	6,2900	0,00%	6,1740	6,2900	6,1740	6.024	37.574,50
15/11/2006	6,2900	1,88%	6,1740	6,2900	6,1450	4.218	26.202,45
14/11/2006	6,1740	-1,84%	6,1740	6,3680	6,1740	3.669	22.876,62
13/11/2006	6,2900	-0,77%	6,1740	6,2900	6,1740	1.946	12.092,00
10/11/2006	6,3390	0,00%	6,3390	6,3390	6,2320	1.122	7.054,52
09/11/2006	6,3390	0,78%	6,2900	6,3390	6,1740	3.429	21.482,36
08/11/2006	6,2900	0,00%	6,2320	6,2900	6,1160	12.624	79.045,53
07/11/2006	6,2900	1,88%	6,1160	6,2900	6,1160	13.016	81.215,54
06/11/2006	6,1740	0,95%	6,1160	6,1740	6,1160	8.632	53.324,46
03/11/2006	6,1160	0,00%	6,1160	6,1160	6,1160	138	845,92
02/11/2006	6,1160	0,00%	6,1160	6,1160	6,1160	3.286	20.071,03
01/11/2006	6,1160	-1,86%	6,1160	6,1740	6,1160	11.793	72.057,25
31/10/2006	6,2320	1,90%	6,1160	6,2320	6,1160	9.717	60.191,33
30/10/2006	6,1160	-0,94%	6,1160	6,2320	6,1160	8.213	50.699,38
27/10/2006	6,1740	0,00%	6,1160	6,1740	6,1160	3.005	18.596,01
26/10/2006	6,1740	0,00%	6,1740	6,2320	6,1160	4.588	28.396,78
25/10/2006	6,1740	0,00%	6,1160	6,2320	6,1160	11.863	73.455,03
24/10/2006	6,1740	0,00%	6,1160	6,2320	6,0870	9.019	55.752,80
23/10/2006	6,1740	0,95%	6,1160	6,1740	6,1160	7.787	47.924,65
20/10/2006	6,1160	0,00%	6,0580	6,1160	6,0580	2.528	15.416,79
19/10/2006	6,1160	0,00%	6,1160	6,1160	6,1160	1.460	8.928,89
18/10/2006	6,1160	-0,94%	6,0290	6,1160	6,0290	1.079	6.519,19
17/10/2006	6,1740	2,41%	5,9230	6,1740	5,9230	9.497	58.387,45
16/10/2006	6,0290	-1,42%	6,0000	6,1160	6,0000	3.936	23.834,80
13/10/2006	6,1160	0,00%	6,0580	6,1160	6,0580	3.233	19.561,56
12/10/2006	6,1160	0,00%	6,0290	6,1160	6,0000	1.386	8.372,66
11/10/2006	6,1160	0,00%	6,1160	6,1160	6,1160	1.078	6.544,48
10/10/2006	6,1160	0,00%	6,0290	6,2320	6,0290	23.025	141.641,06
09/10/2006	6,1160	0,00%	6,1160	6,1450	5,8360	1.784	10.890,74
06/10/2006	6,1160	-0,94%	6,1160	6,1160	6,1160	122	743,42
05/10/2006	6,1740	-0,93%	6,1160	6,1740	6,1160	7.275	44.924,91
04/10/2006	6,2320	1,42%	6,0290	6,2320	6,0290	4.702	28.867,36
03/10/2006	6,1450	5,29%	5,8360	6,1740	5,7770	12.079	73.097,07
02/10/2006	5,8360	-0,97%	5,8360	5,8930	5,8360	4.329	25.375,05
29/9/2006	5,8930	-1,78%	6,0000	6,1160	5,8360	6.236	36.837,14
28/9/2006	6,0000	0,00%	5,9520	6,0000	5,9520	1.213	7.214,56
27/9/2006	6,0000	0,49%	6,1160	6,1160	5,9520	767	4.621,85
26/9/2006	5,9710	-2,37%	6,0000	6,0870	5,9520	993	5.939,36
25/9/2006	6,1160	2,76%	5,8060	6,1160	5,8060	3.408	20.485,57
22/9/2006	5,9520	-0,32%	5,9520	6,0000	5,9520	2.044	12.172,24
21/9/2006	5,9710	-2,37%	5,9230	6,0870	5,9230	982	5.847,10
20/9/2006	6,1160	1,93%	5,9230	6,1160	5,8930	2.709	16.098,40
19/9/2006	6,0000	1,30%	5,9230	6,0000	5,8930	3.784	22.571,94
18/9/2006	5,9230	-1,76%	5,9230	6,0000	5,8650	4.880	28.794,12
15/9/2006	6,0290	2,80%	5,8650	6,0290	5,8650	5	31,54
14/9/2006	5,8650	-0,48%	5,8930	5,8930	5,8060	3.566	21.006,90
13/9/2006	5,8930	-0,51%	5,9230	6,0580	5,8930	2.508	14.860,36
12/9/2006	5,9230	-0,80%	5,8930	6,0000	5,8930	3.179	18.796,09
11/9/2006	5,9710	-1,44%	5,9230	5,9710	5,9230	205	1.214,03
08/9/2006	6,0580	0,48%	5,9230	6,0870	5,9230	1.636	9.748,52
07/9/2006	6,0290	-0,95%	6,0290	6,0290	5,8930	601	3.560,12
06/9/2006	6,0870	-0,47%	5,9710	6,1160	5,8930	148.710	893.772,11
05/9/2006	6,1160	1,44%	5,9710	6,1160	5,9710	489	2.916,08
04/9/2006	6,0290	-1,42%	6,0000	6,1740	5,9230	6.244	37.873,29
01/9/2006	6,1160	1,93%	5,8930	6,1160	5,8650	769	4.635,33
31/8/2006	6,0000	2,81%	5,8360	6,0000	5,8360	2.578	15.167,55
30/8/2006	5,8360	-1,95%	5,8930	5,9230	5,8360	4.957	29.118,74
29/8/2006	5,9520	0,49%	6,1160	6,1160	5,8060	6.239	36.693,81
28/8/2006	5,9230	-3,16%	5,9230	5,9230	5,9230	20	117,67
25/8/2006	6,1160	1,93%	6,1450	6,1450	6,0000	225	1.345,74
24/8/2006	6,0000	-1,90%	6,1160	6,1160	5,9520	2.305	13.791,41
23/8/2006	6,1160	4,80%	5,8360	6,2320	5,8360	24.492	150.239,91
22/8/2006	5,8360	-0,97%	5,8360	6,1160	5,8360	4.230	25.067,24
21/8/2006	5,8930	-1,78%	5,9230	5,9230	5,8930	3.258	19.291,80
18/8/2006	6,0000	0,49%	5,9710	6,1160	5,9710	3.853	23.090,32
17/8/2006	5,9710	-3,29%	5,9520	6,3680	5,9520	3.535	21.796,76
16/8/2006	6,1740	0,95%	5,8930	6,1740	5,8930	4.047	24.636,59
14/8/2006	6,1160	0,00%	6,1160	6,1160	6,1160	1.476	8.996,72
11/8/2006	6,1160	2,76%	5,8650	6,1160	5,8650	1.102	6.640,16
10/8/2006	5,9520	-3,60%	5,6420	6,1740	5,6420	6.072	36.390,38
09/8/2006	6,1740	0,95%	5,8650	6,1740	5,8650	3.739	23.155,14
08/8/2006	6,1160	0,00%	6,0580	6,1450	6,0000	4.252	25.866,87
07/8/2006	6,1160	-2,77%	5,8360	6,1160	5,8360	1.442	8.621,61
04/8/2006	6,2900	8,88%	5,7770	6,3680	5,7770	3.641	21.199,85
03/8/2006	5,7770	-1,01%	5,8060	5,8360	5,7770	1.763	10.189,80
02/8/2006	5,8360	-0,49%	5,7190	5,8360	5,7190	5.764	33.614,42
01/8/2006	5,8650	0,00%	5,7770	5,8650	5,7190	236	1.357,34
31/7/2006	5,8650	1,52%	5,7190	5,8650	5,7190	256	1.496,00
28/7/2006	5,7770	-0,50%	5,6610	5,7770	5,6610	1.216	7.015,80
27/7/2006	5,8060	2,04%	5,6420	5,8060	5,6420	736	4.185,60
26/7/2006	5,6900	-0,51%	5,6420	5,7770	5,6420	567	3.245,88
25/7/2006	5,7190	1,02%	5,7770	5,7770	5,7190	2.277	13.048,31
24/7/2006	5,6610	-2,01%	5,6420	5,7770	5,6420	956	5.488,49
21/7/2006	5,7770	0,00%	5,7770	5,7770	5,7190	3.534	20.422,23
20/7/2006	5,7770	0,00%	5,6420	5,7770	5,6420	97	554,80
19/7/2006	5,7770	2,05%	5,6420	5,7770	5,6130	2.346	13.188,45
18/7/2006	5,6610	0,34%	5,6130	5,7480	5,5840	465	2.605,15
17/7/2006	5,6420	-0,34%	5,6610	5,9230	5,5840	3.457	19.527,56
14/7/2006	5,6610	0,00%	5,4970	5,6610	5,4970	173	965,16
13/7/2006	5,6610	-1,51%	5,7480	5,7480	5,6610	3.786	21.557,75
12/7/2006	5,7480	-0,50%	5,8360	5,8360	5,7190	829	4.792,94
11/7/2006	5,7770	0,00%	5,7770	5,7770	5,7770	653	3.761,02
10/7/2006	5,7770	2,39%	5,6420	5,8650	5,6420	2.652	15.079,52
07/7/2006	5,6420	1,04%	5,5550	5,6610	5,4970	7.132	39.620,47
06/7/2006	5,5840	0,00%	5,5840	5,6130	5,5840	3.237	18.086,56
05/7/2006	5,5840	-4,32%	5,7190	5,7770	5,5840	11.165	62.595,24
04/7/2006	5,8360	0,00%	5,7480	5,8360	5,7480	174	1.000,92
03/7/2006	5,8360	-1,47%	5,9520	5,9520	5,8360	590	3.476,10
30/6/2006	5,9230	1,49%	5,8360	5,9520	5,7480	2.959	17.280,21
29/6/2006	5,8360	0,52%	5,6420	5,8360	5,6420	2.331	13.442,69
28/6/2006	5,8060	0,50%	5,5260	5,8360	5,5260	8.425	48.193,72
27/6/2006	5,7770	1,01%	5,6130	5,7770	5,5550	6.312	35.629,30
26/6/2006	5,7190	1,02%	5,6610	5,7480	5,5550	1.499	8.472,85
23/6/2006	5,6610	0,34%	5,6420	5,6610	5,6130	1.564	8.833,93
22/6/2006	5,6420	0,00%	5,6420	5,6420	5,5840	3.845	21.614,84
21/6/2006	5,6420	-1,35%	5,6130	5,6900	5,6130	1.730	9.800,19
20/6/2006	5,7190	0,00%	5,7770	5,7770	5,7190	1.259	7.214,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%