Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

0,0000 (0,00%)

Άνοιγμα 3,9100
Υψηλό 3,9700
Χαμηλό 3,9100

Όγκος 16.555
Τζίρος 65.315 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/9/2008	2,0300	5,18%	1,9600	2,0400	1,9600	11.578	,00
18/9/2008	1,9300	-2,03%	1,8400	1,9600	1,8400	4.009	,00
17/9/2008	1,9700	0,00%	2,0400	2,0400	1,8400	20.941	,00
16/9/2008	1,9700	-3,43%	2,0100	2,0400	1,9600	21.414	,00
15/9/2008	2,0400	-2,86%	2,1000	2,1100	2,0000	18.865	,00
12/9/2008	2,1000	-4,98%	2,1900	2,1900	2,1000	7.832	,00
11/9/2008	2,2100	-1,78%	2,2300	2,2300	2,1700	8.076	,00
10/9/2008	2,2500	0,00%	2,1900	2,2500	2,1900	4.940	,00
09/9/2008	2,2500	1,35%	2,2200	2,2500	2,2200	566	,00
08/9/2008	2,2200	0,00%	2,2200	2,2600	2,2200	516	,00
05/9/2008	2,2200	-1,77%	2,1700	2,2300	2,1700	5.699	,00
04/9/2008	2,2600	0,00%	2,2100	2,2600	2,2100	1.861	,00
03/9/2008	2,2600	-4,24%	2,2500	2,2900	2,2300	6.157	,00
02/9/2008	2,3600	3,06%	2,2600	2,3700	2,2500	14.194	,00
01/9/2008	2,2900	3,15%	2,2100	2,2900	2,2100	609	,00
29/8/2008	2,2200	0,45%	2,1400	2,2900	2,1400	11.527	,00
28/8/2008	2,2100	-2,21%	2,2600	2,2600	2,1900	2.649	,00
27/8/2008	2,2600	1,35%	2,2200	2,2800	2,2100	4.833	,00
26/8/2008	2,2300	0,45%	2,2100	2,2300	2,2100	2.290	,00
25/8/2008	2,2200	-0,45%	2,2800	2,2800	2,2100	2.149	,00
22/8/2008	2,2300	-2,62%	2,2900	2,3700	2,2300	52.134	,00
21/8/2008	2,2900	0,00%	2,2900	2,2900	2,2900	4	,00
20/8/2008	2,2900	1,33%	2,1500	2,2900	2,1400	1.286	,00
19/8/2008	2,2600	0,44%	2,2600	2,2600	2,2600	147	,00
18/8/2008	2,2500	-0,44%	2,1100	2,2800	2,1100	6.753	,00
14/8/2008	2,2600	0,00%	2,2600	2,2600	2,2600		,00
13/8/2008	2,2600	0,00%	2,2600	2,2600	2,2600		,00
12/8/2008	2,2600	0,00%	2,2600	2,2600	2,2600	180	,00
11/8/2008	2,2600	0,00%	2,3000	2,3000	2,2600	716	,00
08/8/2008	2,2600	1,35%	2,2100	2,2600	2,2100	595	,00
07/8/2008	2,2300	0,00%	2,2200	2,2300	2,2200	5.266	,00
06/8/2008	2,2300	-1,33%	2,3700	2,3700	2,2300	7.374	,00
05/8/2008	2,2600	-1,74%	2,2900	2,3000	2,2300	2.082	,00
04/8/2008	2,3000	0,00%	2,2800	2,3000	2,2800	717	,00
01/8/2008	2,3000	0,00%	2,3000	2,3000	2,3000		,00
31/7/2008	2,3000	0,00%	2,2900	2,3000	2,2900	1.432	,00
30/7/2008	2,3000	-2,13%	2,2300	2,3300	2,2300	7.518	,00
29/7/2008	2,3500	0,00%	2,3500	2,3500	2,3500		,00
28/7/2008	2,3500	2,17%	2,2600	2,3500	2,2600	2.176	,00
25/7/2008	2,3000	0,00%	2,3000	2,3000	2,3000		,00
24/7/2008	2,3000	0,00%	2,2600	2,3200	2,2600	5.634	,00
23/7/2008	2,3000	-0,86%	2,3200	2,3200	2,2600	4.453	,00
22/7/2008	2,3200	4,04%	2,1900	2,3200	2,1700	1.475	,00
21/7/2008	2,2300	-4,29%	2,2300	2,2300	2,2300	287	,00
18/7/2008	2,3300	0,43%	2,2300	2,3300	2,2300	1.075	,00
17/7/2008	2,3200	2,65%	2,3000	2,3300	2,3000	3.272	,00
16/7/2008	2,2600	-0,88%	2,1800	2,2600	2,1800	2.894	,00
15/7/2008	2,2800	-0,87%	2,1400	2,3000	2,1400	2.523	,00
14/7/2008	2,3000	0,00%	2,2900	2,3000	2,2800	4.219	,00
11/7/2008	2,3000	-0,86%	2,3200	2,3200	2,2500	14.808	,00
10/7/2008	2,3200	0,87%	2,2900	2,3200	2,2900	4.296	,00
09/7/2008	2,3000	0,00%	2,3700	2,3700	2,2900	3.580	,00
08/7/2008	2,3000	-1,29%	2,2900	2,4200	2,2600	4.804	,00
07/7/2008	2,3300	-2,92%	2,4300	2,4400	2,3300	6.803	,00
04/7/2008	2,4000	4,80%	2,3700	2,4300	2,3700	43.887	,00
03/7/2008	2,2900	0,44%	2,2800	2,2900	2,2800	7.975	,00
02/7/2008	2,2800	-0,87%	2,2600	2,3000	2,2300	15.432	,00
01/7/2008	2,3000	-4,96%	2,2800	2,3000	2,2300	5.752	,00
30/6/2008	2,4200	0,00%	2,4000	2,4200	2,4000	1.002	,00
27/6/2008	2,4200	-0,82%	2,3600	2,4200	2,3500	3.257	,00
26/6/2008	2,4400	-2,01%	2,3700	2,4400	2,3700	7.323	,00
25/6/2008	2,4900	1,22%	2,5000	2,5100	2,3700	6.930	,00
24/6/2008	2,4600	-1,60%	2,4300	2,4600	2,3700	9.165	,00
23/6/2008	2,5000	-1,19%	2,4600	2,5000	2,4300	7.803	,00
20/6/2008	2,5300	0,00%	2,5100	2,5300	2,4600	932	,00
19/6/2008	2,5300	-1,56%	2,4200	2,5700	2,3900	4.725	,00
18/6/2008	2,5700	0,00%	2,5700	2,5700	2,5700		,00
17/6/2008	2,5700	0,00%	2,4900	2,5700	2,4900	1.504	,00
13/6/2008	2,5700	5,76%	2,3700	2,5700	2,3700	7.554	,00
12/6/2008	2,4300	-2,41%	2,5300	2,5300	2,4300	1.547	,00
11/6/2008	2,4900	0,81%	2,4900	2,4900	2,4000	2.162	,00
10/6/2008	2,4700	-3,52%	2,4700	2,5100	2,4200	3.740	,00
09/6/2008	2,5600	-1,54%	2,4300	2,5600	2,4300	2.398	,00
06/6/2008	2,6000	0,78%	2,5800	2,6000	2,5400	2.700	,00
05/6/2008	2,5800	0,00%	2,5100	2,5800	2,4900	1.217	,00
04/6/2008	2,5800	-0,77%	2,5700	2,5800	2,5100	1.353	,00
03/6/2008	2,6000	2,36%	2,4900	2,6100	2,4900	4.092	,00
02/6/2008	2,5400	-0,78%	2,5300	2,5800	2,5300	7.735	,00
30/5/2008	2,5600	3,64%	2,5100	2,5600	2,4700	15.290	,00
29/5/2008	2,4700	3,35%	2,4000	2,5100	2,4000	7.876	,00
28/5/2008	2,3900	0,84%	2,4300	2,4400	2,3900	1.254	,00
27/5/2008	2,3700	0,00%	2,3500	2,3700	2,3300	4.082	,00
26/5/2008	2,3700	-2,87%	2,4000	2,4000	2,3700	11.434	,00
23/5/2008	2,4400	-2,01%	2,4300	2,4700	2,4000	5.885	,00
22/5/2008	2,4900	-3,11%	2,5300	2,5300	2,4400	18.005	,00
21/5/2008	2,5700	3,21%	2,4900	2,5800	2,4900	21.146	,00
20/5/2008	2,4900	0,00%	2,4700	2,6500	2,4700	31.865	,00
19/5/2008	2,4900	2,05%	2,4400	2,5000	2,4400	9.540	,00
16/5/2008	2,4400	0,00%	2,4000	2,4400	2,3700	4.772	,00
15/5/2008	2,4400	0,00%	2,3900	2,4600	2,3900	1.575	,00
14/5/2008	2,4400	-0,81%	2,3700	2,4400	2,3700	3.131	,00
13/5/2008	2,4600	3,80%	2,3700	2,5000	2,3300	16.726	,00
12/5/2008	2,3700	-1,25%	2,3700	2,3900	2,3600	7.415	,00
09/5/2008	2,4000	0,00%	2,3500	2,4000	2,3500	4.905	,00
08/5/2008	2,4000	-1,23%	2,3700	2,4200	2,3700	7.446	,00
07/5/2008	2,4300	0,00%	2,4200	2,4300	2,3700	19.330	,00
06/5/2008	2,4300	1,25%	2,3700	2,4300	2,3700	2.997	,00
05/5/2008	2,4000	-2,83%	2,4000	2,4400	2,4000	2.001	,00
02/5/2008	2,4700	3,35%	2,3500	2,4900	2,3500	33.732	,00
30/4/2008	2,3900	-0,42%	2,3500	2,3900	2,3500	8.377	,00
29/4/2008	2,4000	1,27%	2,3300	2,4000	2,3200	1.971	,00
24/4/2008	2,3700	-2,07%	2,3300	2,3700	2,3300	502	,00
23/4/2008	2,4200	-1,63%	2,4200	2,4200	2,4200	1.056	,00
22/4/2008	2,4600	0,00%	2,4600	2,4600	2,4600		,00
21/4/2008	2,4600	2,93%	2,4000	2,4600	2,3900	5.556	,00
18/4/2008	2,3900	-0,42%	2,3300	2,3900	2,3300	8.433	,00
17/4/2008	2,4000	1,69%	2,4200	2,4200	2,3300	931	,00
16/4/2008	2,3600	7,76%	2,2200	2,3600	2,2200	4.389	,00
15/4/2008	2,1900	0,00%	2,1700	2,2100	2,1700	9.601	,00
14/4/2008	2,1900	-0,90%	2,1700	2,2300	2,1700	3.080	,00
11/4/2008	2,2100	-2,21%	2,2500	2,2500	2,1800	4.169	,00
10/4/2008	2,2600	-1,74%	2,2500	2,2600	2,2300	2.900	,00
09/4/2008	2,3000	-1,29%	2,3200	2,3300	2,2300	11.822	,00
08/4/2008	2,3300	-1,69%	2,3500	2,3500	2,3200	10.954	,00
07/4/2008	2,3700	-2,07%	2,3700	2,3700	2,3500	5.914	,00
04/4/2008	2,4200	-2,02%	2,4000	2,4600	2,3600	18.027	,00
03/4/2008	2,4700	-0,80%	2,4900	2,4900	2,4200	2.904	,00
02/4/2008	2,4900	-0,40%	2,4300	2,5300	2,4200	8.276	,00
01/4/2008	2,5000	2,46%	2,4700	2,5400	2,4700	5.216	,00
31/3/2008	2,4400	2,09%	2,3700	2,4600	2,3300	5.914	,00
28/3/2008	2,3900	1,70%	2,3500	2,3900	2,3000	3.410	,00
27/3/2008	2,3500	0,00%	2,3700	2,4000	2,3500	696	,00
26/3/2008	2,3500	3,07%	2,3500	2,3600	2,3000	1.840	,00
20/3/2008	2,2800	-0,87%	2,2600	2,2900	2,2500	7.663	,00
19/3/2008	2,3000	-1,29%	2,2800	2,3000	2,2800	5.054	,00
18/3/2008	2,3300	2,19%	2,2300	2,3600	2,2300	5.842	,00
17/3/2008	2,2800	-3,80%	2,3200	2,3200	2,1400	15.242	,00
14/3/2008	2,3700	-4,05%	2,4400	2,4600	2,3700	22.446	,00
13/3/2008	2,4700	-1,59%	2,4300	2,4700	2,4200	5.226	,00
12/3/2008	2,5100	0,80%	2,5100	2,5100	2,4400	21.178	,00
11/3/2008	2,4900	0,81%	2,4400	2,5000	2,3600	43.722	,00
07/3/2008	2,4700	0,41%	2,4300	2,4700	2,3700	15.301	,00
06/3/2008	2,4600	-0,40%	2,4700	2,5000	2,3900	5.028	,00
03/3/2008	2,4700	-1,20%	2,4700	2,4700	2,4700	537	,00
29/2/2008	2,5000	1,63%	2,5000	2,5000	2,5000	1	,00
28/2/2008	2,4600	-0,40%	2,4700	2,4700	2,3700	12.492	,00
27/2/2008	2,4700	-2,76%	2,5100	2,5700	2,4700	9.479	,00
26/2/2008	2,5400	2,01%	2,4900	2,5400	2,4900	1.681	,00
25/2/2008	2,4900	0,00%	2,4900	2,4900	2,4600	5.842	,00
22/2/2008	2,4900	-0,80%	2,4700	2,5600	2,4700	3.988	,00
21/2/2008	2,5100	0,40%	2,5100	2,5400	2,4900	11.580	,00
20/2/2008	2,5000	1,21%	2,4300	2,5000	2,4200	7.304	,00
19/2/2008	2,4700	1,65%	2,4300	2,4900	2,4000	8.327	,00
18/2/2008	2,4300	1,25%	2,4200	2,4600	2,4200	215	,00
15/2/2008	2,4000	-1,64%	2,4300	2,4300	2,3900	5.835	,00
14/2/2008	2,4400	2,95%	2,3700	2,4400	2,3700	34.498	,00
13/2/2008	2,3700	-1,25%	2,3700	2,4300	2,3700	37.954	,00
12/2/2008	2,4000	1,27%	2,3700	2,4000	2,3600	4.618	,00
11/2/2008	2,3700	0,00%	2,3500	2,3700	2,3200	3.278	,00
08/2/2008	2,3700	0,85%	2,3500	2,4000	2,3500	7.975	,00
07/2/2008	2,3500	0,00%	2,3500	2,3500	2,3500		,00
06/2/2008	2,3500	-0,84%	2,3000	2,4000	2,2900	2.523	,00
05/2/2008	2,3700	3,04%	2,2600	2,3700	2,2600	3.805	,00
04/2/2008	2,3000	0,00%	2,2600	2,3700	2,2200	4.879	,00
01/2/2008	2,3000	3,60%	2,3000	2,3000	2,2500	789	,00
31/1/2008	2,2200	-2,63%	2,2600	2,2600	2,2200	14.433	,00
30/1/2008	2,2800	0,88%	2,3000	2,3200	2,2800	2.476	,00
29/1/2008	2,2600	2,26%	2,2100	2,2900	2,2100	4.897	,00
28/1/2008	2,2100	-3,91%	2,2300	2,3200	2,1900	16.084	,00
25/1/2008	2,3000	1,77%	2,2800	2,4300	2,2600	46.918	,00
24/1/2008	2,2600	3,20%	2,2300	2,3700	2,1900	31.333	,00
23/1/2008	2,1900	-4,78%	2,3500	2,4000	2,1000	41.429	,00
22/1/2008	2,3000	-3,77%	2,1500	2,3300	2,1500	31.139	,00
21/1/2008	2,3900	-5,53%	2,5300	2,5300	2,2800	44.750	,00
18/1/2008	2,5300	1,20%	2,6000	2,6000	2,5100	2.868	,00
17/1/2008	2,5000	1,21%	2,5000	2,5000	2,4700	2.290	,00
16/1/2008	2,4700	-2,76%	2,4600	2,6300	2,4400	16.794	,00
15/1/2008	2,5400	0,00%	2,4700	2,5400	2,4600	12.172	,00
14/1/2008	2,5400	0,00%	2,5400	2,5600	2,4600	15.866	,00
11/1/2008	2,5400	-2,31%	2,5100	2,6000	2,4900	22.819	,00
10/1/2008	2,6000	-2,62%	2,6500	2,7000	2,5600	34.007	,00
09/1/2008	2,6700	-4,30%	2,7900	2,7900	2,6700	12.648	,00
08/1/2008	2,7900	0,00%	2,7700	2,8100	2,7500	12.243	,00
07/1/2008	2,7900	-0,71%	2,7700	2,8100	2,7700	8.090	,00
04/1/2008	2,8100	1,08%	2,7700	2,8400	2,7700	15.493	,00
03/1/2008	2,7800	-1,42%	2,8200	2,8200	2,7700	19.116	,00
02/1/2008	2,8200	-1,05%	2,8100	2,8900	2,7900	1.791	,00
31/12/2007	2,8500	0,35%	2,8500	2,8800	2,8500	2.871	8.194,40
28/12/2007	2,8400	0,00%	2,7800	2,8400	2,7500	9.494	26.613,20
27/12/2007	2,8400	0,00%	2,7900	2,8500	2,7900	2.596	7.360,25
24/12/2007	2,8400	-0,70%	2,8100	2,9100	2,8100	7.160	20.279,00
21/12/2007	2,8600	-0,69%	2,8800	2,9100	2,7900	21.402	60.564,29
20/12/2007	2,8800	-1,03%	2,9100	2,9300	2,8800	10.705	31.150,28
19/12/2007	2,9100	1,75%	2,8500	2,9100	2,8500	4.370	12.574,67
18/12/2007	2,8600	-1,04%	2,9300	2,9300	2,8500	15.157	43.821,05
17/12/2007	2,8900	-2,36%	2,8600	2,9300	2,8600	8.208	23.862,00
14/12/2007	2,9600	1,02%	2,9300	2,9600	2,8900	15.779	46.362,85
13/12/2007	2,9300	0,00%	2,9300	2,9500	2,8200	19.975	57.636,20
12/12/2007	2,9300	0,00%	2,9300	2,9600	2,8600	9.618	28.125,20
11/12/2007	2,9300	-1,01%	2,9600	2,9900	2,9300	27.699	81.318,18
10/12/2007	2,9600	1,02%	3,0000	3,0000	2,9200	15.175	44.858,47
07/12/2007	2,9300	0,34%	2,8900	3,0200	2,8900	50.523	148.875,36
06/12/2007	2,9200	-0,34%	2,9300	3,0300	2,8800	32.065	94.085,20
05/12/2007	2,9300	1,74%	2,8500	3,1600	2,8500	243.900	742.784,40
04/12/2007	2,8800	-1,37%	2,9300	3,0700	2,8500	139.936	416.749,95
03/12/2007	2,9200	11,03%	2,6700	2,9600	2,6700	62.283	178.155,17
30/11/2007	2,6300	1,94%	2,6300	2,6400	2,6000	8.125	21.284,50
29/11/2007	2,5800	2,79%	2,6100	2,6100	2,5600	13.230	34.145,00
28/11/2007	2,5100	0,40%	2,4400	2,6100	2,4400	22.386	56.734,19
27/11/2007	2,5000	0,00%	2,4600	2,5000	2,4600	4.962	12.242,78
26/11/2007	2,5000	-3,10%	2,5800	2,5800	2,5000	8.860	22.333,65
23/11/2007	2,5800	4,88%	2,4600	2,6100	2,4600	20.061	,00
22/11/2007	2,4600	-1,20%	2,3700	2,5100	2,3700	24.886	112.402,11
21/11/2007	2,4900	-1,97%	2,5000	2,5100	2,3700	47.034	115.410,04
20/11/2007	2,5400	0,00%	2,5300	2,5400	2,5100	15.321	38.604,00
19/11/2007	2,5400	-0,78%	2,5700	2,6300	2,5100	21.860	56.508,64
16/11/2007	2,5600	0,79%	2,5300	2,6000	2,5300	19.193	49.211,93
15/11/2007	2,5400	-2,31%	2,6000	2,6000	2,5300	26.735	68.160,92
14/11/2007	2,6000	0,00%	2,6400	2,6500	2,5800	18.694	48.698,64
13/11/2007	2,6000	-1,14%	2,5800	2,6100	2,5600	30.080	77.695,18
12/11/2007	2,6300	-0,75%	2,6300	2,6700	2,6300	24.352	64.326,64
09/11/2007	2,6500	-2,21%	2,7200	2,7200	2,6400	29.612	78.797,45
08/11/2007	2,7100	-1,45%	2,6800	2,7400	2,6500	8.620	23.282,20
07/11/2007	2,7500	1,85%	2,7000	2,7800	2,7000	14.419	39.674,70
06/11/2007	2,7000	0,00%	2,7000	2,7100	2,6800	7.417	20.033,60
05/11/2007	2,7000	-1,46%	2,7700	2,7700	2,6500	14.057	38.023,30
02/11/2007	2,7400	1,11%	2,7000	2,7700	2,7000	18.973	51.538,70
01/11/2007	2,7100	-3,56%	2,8100	2,8100	2,7100	14.666	40.422,90
31/10/2007	2,8100	0,00%	2,8100	2,8200	2,8100	3.257	9.147,00
30/10/2007	2,8100	-2,43%	2,8200	2,8400	2,8100	8.436	23.781,65
29/10/2007	2,8800	0,70%	2,8600	2,8900	2,8600	11.190	32.113,90
26/10/2007	2,8600	2,51%	2,8200	2,8600	2,8100	14.713	41.742,50
25/10/2007	2,7900	-0,71%	2,8400	2,8500	2,7900	15.099	42.708,30
24/10/2007	2,8100	-1,40%	2,8600	2,8800	2,8100	15.357	43.725,20
23/10/2007	2,8500	1,42%	2,8600	2,8800	2,8200	23.543	67.033,72
22/10/2007	2,8100	-3,44%	2,8100	2,8400	2,7800	35.522	99.715,00
19/10/2007	2,9100	0,69%	2,8500	2,9300	2,8500	54.196	156.697,90
18/10/2007	2,8900	-1,03%	2,8500	2,9200	2,8400	13.281	38.214,00
17/10/2007	2,9200	2,82%	2,8500	2,9300	2,8200	7.870	22.740,09
16/10/2007	2,8400	-2,74%	2,8600	2,8800	2,8100	9.844	27.961,00
15/10/2007	2,9200	0,34%	2,9100	3,0300	2,9100	26.310	77.784,10
12/10/2007	2,9100	3,56%	2,8200	2,9200	2,8200	45.087	129.762,26
11/10/2007	2,8100	0,72%	2,8100	2,8900	2,8100	9.808	27.687,99
10/10/2007	2,7900	0,00%	2,7900	2,8100	2,7800	14.463	40.378,01
09/10/2007	2,7900	0,36%	2,7900	2,8200	2,7800	20.902	58.405,55
08/10/2007	2,7800	-0,36%	2,8600	2,8600	2,7700	23.711	66.230,50
05/10/2007	2,7900	1,45%	2,8100	2,8200	2,7700	18.231	50.987,60
04/10/2007	2,7500	-1,08%	2,7500	2,7900	2,7400	12.319	33.995,65
03/10/2007	2,7800	-2,11%	2,8400	2,8400	2,7800	26.310	73.752,50
02/10/2007	2,8400	1,07%	2,8600	2,9100	2,8200	20.095	57.157,32
01/10/2007	2,8100	0,00%	2,8100	2,8400	2,7900	9.630	27.087,50
28/9/2007	2,8100	1,44%	2,7700	2,8500	2,7500	42.593	119.347,24
27/9/2007	2,7700	3,36%	2,6800	2,8500	2,6700	338.500	908.525,55
26/9/2007	2,6800	3,08%	2,6800	2,7400	2,6800	30.722	83.321,72
25/9/2007	2,6000	-3,70%	2,7000	2,7000	2,6000	7.495	19.918,71
24/9/2007	2,7000	1,89%	2,6700	2,7100	2,6100	40.940	109.895,50
21/9/2007	2,6500	0,00%	2,6700	2,6800	2,6400	15.035	39.983,10
20/9/2007	2,6500	0,76%	2,5800	2,6700	2,5800	27.563	72.847,00
19/9/2007	2,6300	3,54%	2,5800	2,6500	2,5800	29.768	77.946,70
18/9/2007	2,5400	1,60%	2,4900	2,5600	2,4900	9.790	24.780,79
17/9/2007	2,5000	-0,40%	2,5300	2,5400	2,5000	7.485	18.847,10
14/9/2007	2,5100	-0,79%	2,6300	2,6300	2,5100	12.039	30.504,50
13/9/2007	2,5300	-3,80%	2,6100	2,6400	2,5100	32.825	83.986,30
12/9/2007	2,6300	-3,31%	2,7100	2,7100	2,6300	14.267	37.834,08
11/9/2007	2,7200	-0,73%	2,7200	2,7400	2,6800	11.163	30.311,43
10/9/2007	2,7400	1,11%	2,7100	2,7400	2,6500	6.114	16.483,23
07/9/2007	2,7100	-1,45%	2,7500	2,7500	2,6800	5.214	14.125,52
06/9/2007	2,7500	1,10%	2,7000	2,7500	2,7000	8.913	24.192,00
05/9/2007	2,7200	0,00%	2,7200	2,7400	2,6800	6.887	18.682,09
04/9/2007	2,7200	0,00%	2,7200	2,7900	2,6500	32.673	88.011,27
03/9/2007	2,7200	-3,55%	2,7900	2,7900	2,7100	14.216	39.138,58
31/8/2007	2,8200	-0,70%	2,8900	2,9200	2,8100	13.382	37.893,67
30/8/2007	2,8400	-3,07%	2,9600	3,0000	2,8200	61.355	180.527,30
29/8/2007	2,9300	2,81%	2,7800	2,9500	2,7800	74.140	211.032,16
28/8/2007	2,8500	1,42%	2,7900	2,8500	2,7900	26.449	74.176,50
27/8/2007	2,8100	3,69%	2,7900	2,8900	2,7000	85.691	242.137,60
24/8/2007	2,7100	1,50%	2,7100	2,7400	2,7000	15.619	42.361,48
23/8/2007	2,6700	-1,48%	2,7500	2,8400	2,6100	109.547	302.232,85
22/8/2007	2,7100	4,23%	2,6100	2,7200	2,6100	56.410	151.291,56
21/8/2007	2,6000	0,78%	2,5600	2,6400	2,4900	17.474	45.126,20
20/8/2007	2,5800	-0,77%	2,7100	2,7100	2,5600	55.875	146.574,75
17/8/2007	2,6000	7,44%	2,4300	2,6100	2,3300	72.679	181.244,08
16/8/2007	2,4200	-7,28%	2,5600	2,5600	2,4000	46.314	112.746,56
14/8/2007	2,6100	7,41%	2,4300	2,6500	2,4200	29.362	74.830,29
13/8/2007	2,4300	4,74%	2,3900	2,4400	2,3600	39.561	94.992,56
10/8/2007	2,3200	-7,57%	2,5100	2,5100	2,2900	70.308	165.791,04
09/8/2007	2,5100	-4,92%	2,6700	2,6800	2,5100	61.039	159.094,78
08/8/2007	2,6400	-5,04%	2,8400	2,8400	2,6100	40.945	109.813,18
07/8/2007	2,7800	-4,47%	2,9900	2,9900	2,7500	121.243	341.910,39
06/8/2007	2,9100	-2,68%	2,9900	3,0300	2,8900	25.559	75.395,50
03/8/2007	2,9900	-0,33%	3,0000	3,0600	2,9800	10.918	32.802,00
02/8/2007	3,0000	-0,99%	3,0700	3,0700	2,9900	21.120	64.034,10
01/8/2007	3,0300	-2,26%	2,9800	3,0400	2,9800	34.952	105.212,40
31/7/2007	3,1000	0,32%	3,1700	3,1800	3,1000	39.506	123.889,17
30/7/2007	3,0900	-1,59%	3,0400	3,2000	3,0300	74.149	228.896,33
27/7/2007	3,1400	0,96%	2,9900	3,2300	2,9900	79.020	246.826,73
26/7/2007	3,1100	-1,89%	3,1600	3,2700	3,1000	210.085	681.466,56
25/7/2007	3,1700	0,00%	3,1400	3,2100	3,1100	40.715	129.200,36
24/7/2007	3,1700	-2,16%	3,3000	3,3000	3,1300	58.181	186.694,83
23/7/2007	3,2400	-2,11%	3,3100	3,3200	3,2300	27.345	89.532,37
20/7/2007	3,3100	1,85%	3,2400	3,3400	3,2300	189.773	621.058,66
19/7/2007	3,2500	-2,99%	3,3700	3,3700	3,2400	38.589	127.574,90
18/7/2007	3,3500	3,08%	3,2500	3,4100	3,2100	97.997	325.616,65
17/7/2007	3,2500	-3,56%	3,4100	3,4100	3,2300	24.337	80.950,55
16/7/2007	3,3700	4,98%	3,2500	3,3900	3,2300	963.339	2.902.977,90
13/7/2007	3,2100	0,31%	3,2100	3,3000	3,2100	37.106	120.440,00
12/7/2007	3,2000	0,63%	3,2100	3,3100	3,1800	54.934	178.245,50
11/7/2007	3,1800	-1,85%	3,2400	3,2400	3,1400	46.099	147.475,62
10/7/2007	3,2400	-2,11%	3,3100	3,3100	3,2300	49.161	160.439,68
09/7/2007	3,3100	0,00%	3,4400	3,4400	3,2400	146.389	488.156,31

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.%