Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

-0,0300 (-0,76%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,9000

Όγκος 11.950
Τζίρος 46.934 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	3,3700	2,74%	3,3200	3,4400	3,2700	102.667	345.440,65
04/7/2007	3,2800	-1,80%	3,3400	3,3900	3,2700	65.242	216.292,70
03/7/2007	3,3400	0,91%	3,3500	3,4500	3,2800	102.224	345.395,00
02/7/2007	3,3100	-1,78%	3,3900	3,3900	3,2800	30.516	101.734,85
29/6/2007	3,3700	0,00%	3,4100	3,4200	3,2400	79.519	265.033,41
28/6/2007	3,3700	-2,03%	3,5500	3,5500	3,3400	52.572	181.004,48
27/6/2007	3,4400	0,58%	3,3100	3,5800	3,3100	93.109	325.592,74
26/6/2007	3,4200	0,29%	3,3500	3,6200	3,3500	143.731	508.156,61
25/6/2007	3,4100	9,65%	3,0700	3,5500	2,9800	204.291	668.816,07
22/6/2007	3,1100	-4,31%	3,2100	3,2400	3,1100	76.999	243.144,48
21/6/2007	3,2500	-3,85%	3,3200	3,3500	3,2300	80.925	265.445,93
20/6/2007	3,3800	2,42%	3,3400	3,4800	3,3400	232.210	792.638,33
19/6/2007	3,3000	2,17%	3,1800	3,3100	3,1600	302.334	977.057,38
18/6/2007	3,2300	6,25%	3,0400	3,2800	3,0400	296.262	950.395,80
15/6/2007	3,0400	2,01%	2,9500	3,1400	2,9100	302.800	927.152,79
14/6/2007	2,9800	12,45%	2,6800	3,1000	2,6400	2.226.094	5.869.374,32
13/6/2007	2,6500	2,71%	2,5300	2,6500	2,5100	75.172	196.112,55
12/6/2007	2,5800	4,45%	2,5000	2,6800	2,4600	518.283	1.353.257,41
11/6/2007	2,4700	6,01%	2,3700	2,4900	2,3000	66.352	158.875,12
08/6/2007	2,3300	-0,85%	2,3500	2,3500	2,2200	35.794	82.607,82
07/6/2007	2,3500	0,86%	2,3500	2,3900	2,3200	26.303	62.096,65
06/6/2007	2,3300	0,43%	2,2900	2,3500	2,2300	40.457	92.326,45
05/6/2007	2,3200	-1,28%	2,4200	2,4600	2,3000	79.106	187.862,92
04/6/2007	2,3500	-1,67%	2,4600	2,4600	2,3500	39.239	93.691,51
01/6/2007	2,3900	-2,05%	2,4400	2,5100	2,3700	125.069	306.464,67
31/5/2007	2,4400	15,09%	2,2100	2,4600	2,1800	259.431	601.333,70
30/5/2007	2,1200	0,47%	2,0700	2,1700	2,0700	47.776	101.346,98
29/5/2007	2,1100	2,93%	2,0400	2,1200	2,0400	32.765	68.584,50
25/5/2007	2,0500	-2,38%	2,0500	2,1200	2,0500	45.473	94.454,70
24/5/2007	2,1000	-3,67%	2,1400	2,1800	2,0800	51.290	109.170,03
23/5/2007	2,1800	2,83%	2,1200	2,2300	2,1200	188.314	414.954,63
22/5/2007	2,1200	-0,93%	2,1400	2,1500	2,1000	79.934	170.585,08
21/5/2007	2,1400	6,47%	2,0300	2,1900	2,0300	225.095	480.686,02
18/5/2007	2,0100	4,15%	1,9300	2,0300	1,9000	86.603	171.085,24
17/5/2007	1,9300	2,12%	1,9300	2,0300	1,9100	159.758	312.694,90
16/5/2007	1,8900	0,00%	1,8700	1,9100	1,8600	52.894	99.509,62
15/5/2007	1,8900	1,07%	1,8700	1,8900	1,8400	26.382	49.330,50
14/5/2007	1,8700	3,89%	1,8000	1,9300	1,8000	88.969	167.876,54
11/5/2007	1,8000	2,27%	1,7600	1,8000	1,7300	35.685	63.284,98
10/5/2007	1,7600	0,57%	1,7600	1,8000	1,7600	27.935	49.774,70
09/5/2007	1,7500	0,00%	1,7300	1,7600	1,7300	19.110	33.267,90
08/5/2007	1,7500	-2,78%	1,7700	1,7700	1,7300	22.282	39.002,32
07/5/2007	1,8000	-2,17%	1,8600	1,8600	1,7700	23.296	42.215,97
04/5/2007	1,8400	5,14%	1,7500	1,8900	1,7500	131.538	239.161,53
03/5/2007	1,7500	2,94%	1,7200	1,7600	1,7000	39.656	68.805,17
02/5/2007	1,7000	0,00%	1,7300	1,7500	1,7000	9.379	16.169,60
30/4/2007	1,7000	1,19%	1,6500	1,7300	1,6500	24.821	42.256,66
27/4/2007	1,6800	-1,18%	1,7200	1,7300	1,6600	10.667	18.028,50
26/4/2007	1,7000	-1,73%	1,7500	1,7500	1,7000	4.516	7.722,00
25/4/2007	1,7300	0,00%	1,7300	1,7500	1,7000	17.724	30.588,44
24/4/2007	1,7300	2,98%	1,6800	1,7500	1,6600	42.883	73.540,51
23/4/2007	1,6800	0,00%	1,7000	1,7200	1,6600	17.552	29.514,20
20/4/2007	1,6800	1,20%	1,6800	1,7000	1,6600	24.683	41.479,90
19/4/2007	1,6600	2,47%	1,6300	1,6800	1,6100	8.628	14.087,00
18/4/2007	1,6200	0,00%	1,6200	1,6300	1,6100	13.507	21.784,90
17/4/2007	1,6200	-0,61%	1,6300	1,6300	1,6100	1.461	2.379,80
16/4/2007	1,6300	0,00%	1,6200	1,6300	1,5900	14.177	22.931,74
13/4/2007	1,6300	0,62%	1,6500	1,6500	1,6100	12.785	20.797,16
12/4/2007	1,6200	-2,41%	1,6600	1,6600	1,6100	8.187	13.329,05
11/4/2007	1,6600	0,00%	1,6800	1,6800	1,6500	11.562	19.198,50
10/4/2007	1,6600	4,40%	1,6200	1,7000	1,6200	66.629	110.856,95
05/4/2007	1,5900	-1,24%	1,5900	1,5900	1,5900	1.662	2.644,80
04/4/2007	1,6100	-0,62%	1,6100	1,6200	1,5900	5.584	8.988,70
03/4/2007	1,6200	2,53%	1,5600	1,6300	1,5500	36.909	58.963,87
02/4/2007	1,5800	1,28%	1,5600	1,6100	1,5500	21.010	32.712,66
30/3/2007	1,5600	1,30%	1,5800	1,5800	1,5500	8.090	12.702,50
29/3/2007	1,5400	-1,28%	1,5400	1,5600	1,5400	7.182	11.143,00
28/3/2007	1,5600	0,65%	1,5400	1,5600	1,5200	3.358	5.161,40
27/3/2007	1,5500	-2,52%	1,5600	1,5900	1,5500	5.872	9.144,30
26/3/2007	1,5900	0,00%	1,6100	1,6100	1,5500	8.649	13.611,22
23/3/2007	1,5900	0,00%	1,5800	1,6100	1,5600	6.172	9.746,24
22/3/2007	1,5900	1,92%	1,5800	1,6100	1,5500	23.993	38.080,85
21/3/2007	1,5600	0,65%	1,5600	1,5800	1,5400	12.771	20.044,21
20/3/2007	1,5500	0,00%	1,5400	1,5500	1,5400	38.765	59.959,06
19/3/2007	1,5500	0,00%	1,5400	1,5500	1,5400	6.752	10.461,80
16/3/2007	1,5500	0,00%	1,5400	1,5500	1,5400	2.227	3.452,00
15/3/2007	1,5500	0,00%	1,5600	1,5600	1,5200	5.620	8.680,50
14/3/2007	1,5500	-0,64%	1,5400	1,5600	1,5200	10.052	15.425,05
13/3/2007	1,5600	1,30%	1,5400	1,5800	1,5400	6.594	10.321,30
12/3/2007	1,5400	0,00%	1,5500	1,5500	1,5400	12.135	18.722,00
09/3/2007	1,5400	-1,28%	1,5400	1,5600	1,5400	9.154	14.098,50
08/3/2007	1,5600	0,00%	1,5600	1,5900	1,5500	2.721	4.254,90
07/3/2007	1,5600	0,00%	1,5600	1,5900	1,5600	3.229	5.058,10
06/3/2007	1,5600	5,41%	1,4900	1,5600	1,4900	10.377	15.811,32
05/3/2007	1,4800	-5,13%	1,4900	1,4900	1,4500	69.359	102.882,36
02/3/2007	1,5600	1,30%	1,5400	1,5900	1,5100	24.142	37.355,51
01/3/2007	1,5400	-3,14%	1,6200	1,6200	1,5400	45.970	71.924,50
28/2/2007	1,5900	0,00%	1,5500	1,6200	1,5500	37.580	59.769,10
27/2/2007	1,5900	-5,92%	1,6900	1,6900	1,5900	103.553	167.949,27
26/2/2007	1,6900	3,68%	1,6300	1,7000	1,6300	58.051	97.531,39
23/2/2007	1,6300	1,24%	1,6100	1,6500	1,6100	15.178	24.754,65
22/2/2007	1,6100	0,00%	1,6100	1,6200	1,5900	23.304	37.497,00
21/2/2007	1,6100	-0,62%	1,6300	1,6300	1,5900	28.909	46.528,20
20/2/2007	1,6200	2,53%	1,5900	1,6300	1,5900	21.267	34.318,46
16/2/2007	1,5800	0,00%	1,6100	1,6200	1,5800	13.187	21.030,80
15/2/2007	1,5800	0,00%	1,6100	1,6100	1,5600	24.056	38.054,15
14/2/2007	1,5800	0,00%	1,5800	1,6100	1,5500	23.948	37.825,00
13/2/2007	1,5800	1,94%	1,5500	1,6100	1,5400	68.414	107.332,24
12/2/2007	1,5500	-6,06%	1,6200	1,6200	1,5500	21.407	33.820,50
09/2/2007	1,6500	0,00%	1,6200	1,6900	1,6200	14.925	24.789,10
08/2/2007	1,6500	0,00%	1,6500	1,6500	1,6100	27.496	44.730,06
07/2/2007	1,6500	-0,60%	1,6600	1,6600	1,6100	59.229	96.322,00
06/2/2007	1,6600	-4,05%	1,7200	1,7200	1,6500	34.929	58.357,70
05/2/2007	1,7300	-1,14%	1,7600	1,8000	1,7200	64.700	114.490,00
02/2/2007	1,7500	1,16%	1,7300	1,7600	1,7000	62.193	108.394,40
01/2/2007	1,7300	0,00%	1,7000	1,7700	1,7000	58.021	100.512,40
31/1/2007	1,7300	2,98%	1,6900	1,7600	1,6900	97.880	169.860,48
30/1/2007	1,6800	0,00%	1,6800	1,7600	1,6800	95.405	163.746,50
29/1/2007	1,6800	0,00%	1,6800	1,6900	1,6500	12.980	21.693,19
26/1/2007	1,6800	3,07%	1,6300	1,6900	1,6100	66.282	110.266,22
25/1/2007	1,6300	3,16%	1,6100	1,7000	1,6100	179.710	298.040,02
24/1/2007	1,5800	1,28%	1,5500	1,5900	1,5400	18.207	28.518,68
23/1/2007	1,5600	0,00%	1,5400	1,5600	1,5400	10.740	16.617,14
22/1/2007	1,5600	-1,27%	1,5800	1,6100	1,5500	30.592	48.289,96
19/1/2007	1,5800	2,60%	1,5600	1,5800	1,5400	16.547	25.823,42
18/1/2007	1,5400	-1,28%	1,5800	1,5900	1,5400	16.774	26.277,60
17/1/2007	1,5600	1,30%	1,5500	1,5900	1,5500	20.454	32.225,10
16/1/2007	1,5400	-2,53%	1,5500	1,5600	1,5200	19.015	29.359,80
15/1/2007	1,5800	1,28%	1,5600	1,5800	1,5400	24.262	37.889,66
12/1/2007	1,5600	1,30%	1,5800	1,5800	1,5100	46.343	71.874,70
11/1/2007	1,5400	0,00%	1,5400	1,5600	1,5400	37.665	58.355,60
10/1/2007	1,5400	-0,65%	1,5400	1,5500	1,4800	63.742	96.722,50
09/1/2007	1,5500	-1,90%	1,5900	1,6100	1,5500	21.722	33.964,00
08/1/2007	1,5800	-0,63%	1,5900	1,6200	1,5800	14.246	22.757,33
05/1/2007	1,5900	-1,24%	1,5800	1,6300	1,5800	18.013	28.741,05
04/1/2007	1,6100	-1,23%	1,6300	1,6500	1,6100	10.020	16.212,54
03/1/2007	1,6300	0,62%	1,6200	1,7000	1,6100	63.494	104.758,21
02/1/2007	1,6200	0,62%	1,5800	1,6200	1,5600	11.906	18.969,60
29/12/2006	1,6100	1,90%	1,5800	1,6200	1,5600	18.930	29.976,53
28/12/2006	1,5800	2,60%	1,5600	1,5800	1,5500	18.864	29.545,80
27/12/2006	1,5400	0,00%	1,5500	1,5900	1,5400	17.792	27.705,30
22/12/2006	1,5400	-1,28%	1,5600	1,5800	1,5400	33.196	51.762,49
21/12/2006	1,5600	-1,27%	1,5800	1,6100	1,5500	21.990	34.624,18
20/12/2006	1,5800	0,00%	1,5600	1,5900	1,5600	55.892	88.312,37
19/12/2006	1,5800	-3,07%	1,6500	1,6500	1,5800	14.748	23.760,80
18/12/2006	1,6300	0,00%	1,6300	1,6600	1,6100	38.661	62.900,83
15/12/2006	1,6300	0,62%	1,6300	1,6300	1,5900	32.689	53.015,25
14/12/2006	1,6200	0,62%	1,6200	1,6600	1,6100	23.490	38.347,90
13/12/2006	1,6100	0,00%	1,6200	1,6500	1,5900	31.602	51.183,30
12/12/2006	1,6100	1,26%	1,5600	1,6100	1,5600	13.970	22.268,86
11/12/2006	1,5900	1,92%	1,5600	1,5900	1,5600	4.779	7.547,64
08/12/2006	1,5600	-1,89%	1,6100	1,6100	1,5600	13.445	21.191,26
07/12/2006	1,5900	0,00%	1,6300	1,6300	1,5800	23.197	37.537,01
06/12/2006	1,5900	-2,45%	1,6500	1,6500	1,5900	20.852	33.693,65
05/12/2006	1,6300	5,16%	1,5800	1,6600	1,5500	147.400	236.793,90
04/12/2006	1,5500	-1,90%	1,5800	1,5800	1,5500	11.241	17.540,50
01/12/2006	1,5800	1,28%	1,5600	1,5800	1,5400	8.071	12.518,62
30/11/2006	1,5600	0,00%	1,5600	1,5900	1,5400	12.496	19.461,70
29/11/2006	1,5600	0,65%	1,5800	1,5800	1,5400	19.759	30.659,60
28/11/2006	1,5500	-1,90%	1,5500	1,5800	1,5400	20.909	32.412,82
27/11/2006	1,5800	0,00%	1,5600	1,5900	1,5500	17.930	28.191,34
24/11/2006	1,5800	-1,86%	1,5600	1,5900	1,5600	6.372	10.059,00
23/11/2006	1,6100	3,21%	1,5800	1,6100	1,5600	14.426	22.906,06
22/11/2006	1,5600	0,65%	1,5500	1,5900	1,5500	8.430	13.261,12
21/11/2006	1,5500	0,65%	1,5400	1,5800	1,5400	9.451	14.702,55
20/11/2006	1,5400	-0,65%	1,5500	1,5800	1,5200	30.177	46.525,10
17/11/2006	1,5500	-3,73%	1,6100	1,6200	1,5500	23.360	36.861,30
16/11/2006	1,6100	0,00%	1,6200	1,6200	1,5600	37.766	60.020,20
15/11/2006	1,6100	-1,23%	1,6500	1,6500	1,5600	61.126	97.986,06
14/11/2006	1,6300	-1,21%	1,6800	1,6900	1,6300	49.471	82.475,65
13/11/2006	1,6500	1,23%	1,6600	1,7000	1,6300	122.300	204.060,54
10/11/2006	1,6300	4,49%	1,5800	1,6500	1,5500	75.638	122.148,83
09/11/2006	1,5600	3,31%	1,5400	1,5800	1,5200	34.633	53.930,00
08/11/2006	1,5100	-1,95%	1,5100	1,5600	1,4800	24.742	37.870,13
07/11/2006	1,5400	1,32%	1,5500	1,5800	1,5400	24.221	37.525,98
06/11/2006	1,5200	2,70%	1,4800	1,5500	1,4800	22.649	34.320,05
03/11/2006	1,4800	-0,67%	1,4800	1,4900	1,4800	11.602	17.188,30
02/11/2006	1,4900	-1,32%	1,5100	1,5100	1,4700	14.612	21.656,60
01/11/2006	1,5100	0,00%	1,5500	1,5500	1,4900	11.519	17.463,06
31/10/2006	1,5100	2,03%	1,4700	1,5100	1,4700	9.836	14.762,36
30/10/2006	1,4800	0,00%	1,4700	1,4900	1,4500	10.650	15.693,60
27/10/2006	1,4800	-3,90%	1,5400	1,5400	1,4800	16.502	24.674,50
26/10/2006	1,5400	0,00%	1,5600	1,5800	1,5200	15.093	23.266,20
25/10/2006	1,5400	1,32%	1,5400	1,6100	1,5100	61.738	96.561,12
24/10/2006	1,5200	2,70%	1,4800	1,5200	1,4800	27.133	40.825,48
23/10/2006	1,4800	0,00%	1,5100	1,5200	1,4700	21.045	31.469,60
20/10/2006	1,4800	-2,63%	1,5200	1,5400	1,4800	18.704	27.891,50
19/10/2006	1,5200	3,40%	1,4800	1,5500	1,4400	81.127	121.166,01
18/10/2006	1,4700	2,08%	1,4500	1,4700	1,4400	6.566	9.556,45
17/10/2006	1,4400	0,00%	1,4400	1,4700	1,4400	12.619	18.252,25
16/10/2006	1,4400	-2,04%	1,4500	1,4800	1,4400	16.263	23.503,70
13/10/2006	1,4700	-1,34%	1,5100	1,5100	1,4700	14.454	21.457,00
12/10/2006	1,4900	2,76%	1,4200	1,5100	1,4200	47.571	70.561,99
11/10/2006	1,4500	-1,36%	1,4700	1,4700	1,4200	9.405	13.558,85
10/10/2006	1,4700	2,08%	1,4400	1,4900	1,4400	13.620	20.035,72
09/10/2006	1,4400	0,00%	1,4700	1,4800	1,4400	16.614	24.236,32
06/10/2006	1,4400	-2,04%	1,4700	1,5100	1,4400	14.569	21.223,20
05/10/2006	1,4700	4,26%	1,4400	1,4700	1,4200	34.369	49.568,56
04/10/2006	1,4100	0,00%	1,4400	1,4700	1,4100	11.235	16.056,11
03/10/2006	1,4100	0,00%	1,4100	1,4400	1,4100	12.878	18.246,69
02/10/2006	1,4100	0,00%	1,4200	1,4400	1,4100	7.625	10.878,50
29/9/2006	1,4100	0,71%	1,4000	1,4500	1,4000	47.558	67.438,55
28/9/2006	1,4000	-1,41%	1,4200	1,4400	1,4000	53.406	75.169,39
27/9/2006	1,4200	-5,96%	1,4700	1,4900	1,4200	104.032	150.794,09
26/9/2006	1,5100	1,34%	1,4800	1,5100	1,4700	11.719	17.424,74
25/9/2006	1,4900	1,36%	1,4800	1,5100	1,4500	25.990	38.318,64
22/9/2006	1,4700	0,00%	1,4800	1,4800	1,4500	12.221	17.916,65
21/9/2006	1,4700	0,00%	1,4800	1,5100	1,4500	15.751	23.276,09
20/9/2006	1,4700	0,00%	1,4500	1,4900	1,4200	42.476	61.974,76
19/9/2006	1,4700	0,00%	1,4700	1,4800	1,4500	9.293	13.660,42
18/9/2006	1,4700	-1,34%	1,4500	1,5100	1,4500	46.200	68.220,55
15/9/2006	1,4900	1,36%	1,4500	1,4900	1,4500	23.891	35.346,20
14/9/2006	1,4700	-3,29%	1,5100	1,5200	1,4700	29.473	43.961,21
13/9/2006	1,5200	-2,56%	1,5900	1,5900	1,5100	15.660	24.211,30
12/9/2006	1,5600	0,00%	1,5800	1,5900	1,5400	32.512	51.046,20
11/9/2006	1,5600	1,30%	1,5200	1,5900	1,5200	31.264	49.335,81
08/9/2006	1,5400	1,32%	1,5400	1,5800	1,5200	13.526	20.886,00
07/9/2006	1,5200	-1,94%	1,4700	1,5400	1,4700	5.989	9.032,95
06/9/2006	1,5500	-2,52%	1,5900	1,6300	1,5500	28.471	45.152,77
05/9/2006	1,5900	-1,24%	1,6300	1,6300	1,5800	19.216	30.686,70
04/9/2006	1,6100	3,21%	1,5600	1,6300	1,5600	35.796	57.412,06
01/9/2006	1,5600	0,00%	1,5600	1,5800	1,5400	11.942	18.607,18
31/8/2006	1,5600	0,00%	1,5600	1,6100	1,5400	34.165	53.503,95
30/8/2006	1,5600	2,63%	1,5500	1,6300	1,5500	87.187	138.480,15
29/8/2006	1,5200	2,01%	1,4900	1,5200	1,4900	18.976	28.681,15
28/8/2006	1,4900	-1,32%	1,4800	1,5100	1,4500	12.708	18.804,62
25/8/2006	1,5100	-1,95%	1,5800	1,5800	1,4800	17.727	26.908,80
24/8/2006	1,5400	0,00%	1,5400	1,5900	1,5100	41.779	64.400,20
23/8/2006	1,5400	-0,65%	1,5500	1,5600	1,5200	15.679	24.202,00
22/8/2006	1,5500	0,65%	1,5600	1,6100	1,5500	36.015	56.732,24
21/8/2006	1,5400	-1,28%	1,5800	1,6100	1,5400	16.918	26.546,10
18/8/2006	1,5600	-4,29%	1,6300	1,6800	1,5500	67.462	108.052,30
17/8/2006	1,6300	9,40%	1,4900	1,7200	1,4900	202.941	323.348,83
16/8/2006	1,4900	-1,32%	1,5200	1,5200	1,4900	9.379	14.157,70
14/8/2006	1,5100	-0,66%	1,5400	1,5500	1,4800	12.507	19.095,05
11/8/2006	1,5200	2,70%	1,5100	1,5600	1,5100	22.282	34.307,78
10/8/2006	1,4800	0,00%	1,4500	1,4900	1,4400	7.195	10.606,50
09/8/2006	1,4800	0,68%	1,4800	1,5100	1,4700	3.579	5.318,10
08/8/2006	1,4700	-0,68%	1,4500	1,4800	1,4500	9.310	13.705,70
07/8/2006	1,4800	2,78%	1,4400	1,4900	1,4400	1.584	2.327,20
04/8/2006	1,4400	0,00%	1,4500	1,4700	1,4200	5.298	7.686,50
03/8/2006	1,4400	-2,70%	1,4200	1,4800	1,4200	3.559	5.175,80
02/8/2006	1,4800	2,78%	1,4900	1,4900	1,4500	10.848	15.953,88
01/8/2006	1,4400	0,00%	1,4400	1,4800	1,4400	12.121	17.652,40
31/7/2006	1,4400	2,13%	1,4500	1,4700	1,4400	5.584	8.095,25
28/7/2006	1,4100	0,00%	1,4200	1,4200	1,3800	18.902	26.480,80
27/7/2006	1,4100	0,00%	1,4400	1,4400	1,4000	7.783	11.003,60
26/7/2006	1,4100	0,71%	1,4100	1,4400	1,4100	8.263	11.670,90
25/7/2006	1,4000	-1,41%	1,4500	1,4500	1,3800	13.783	19.456,50
24/7/2006	1,4200	-1,39%	1,4700	1,4700	1,4000	5.235	7.386,40
21/7/2006	1,4400	-0,69%	1,4800	1,4800	1,4100	5.259	7.564,45
20/7/2006	1,4500	0,69%	1,4500	1,4800	1,4400	12.750	18.630,59
19/7/2006	1,4400	-0,69%	1,4400	1,4800	1,4100	10.135	14.625,21
18/7/2006	1,4500	5,84%	1,3700	1,4700	1,3400	14.631	20.212,14
17/7/2006	1,3700	-2,14%	1,3400	1,3800	1,3400	7.388	10.044,10
14/7/2006	1,4000	-1,41%	1,4100	1,4100	1,3700	16.552	22.965,90
13/7/2006	1,4200	-5,96%	1,4900	1,4900	1,4100	9.400	13.581,20
12/7/2006	1,5100	-0,66%	1,5400	1,5400	1,4900	3.752	5.664,60
11/7/2006	1,5200	-1,94%	1,4900	1,5600	1,4400	10.269	15.690,68
10/7/2006	1,5500	2,65%	1,5100	1,5500	1,4800	10.072	15.259,94
07/7/2006	1,5100	-1,95%	1,5400	1,5500	1,4900	8.397	12.843,30
06/7/2006	1,5400	1,32%	1,5400	1,5800	1,5200	21.267	33.061,15
05/7/2006	1,5200	0,66%	1,4800	1,5400	1,4700	15.933	23.696,10
04/7/2006	1,5100	6,34%	1,4700	1,5500	1,4500	43.830	65.339,28
03/7/2006	1,4200	-6,58%	1,4700	1,4700	1,4200	35.210	51.098,70
30/6/2006	1,5200	2,70%	1,4900	1,5200	1,4500	7.984	11.933,75
29/6/2006	1,4800	0,00%	1,4800	1,4900	1,4400	4.894	7.250,91
28/6/2006	1,4800	-0,67%	1,5100	1,5200	1,4800	3.265	4.890,00
27/6/2006	1,4900	3,47%	1,4000	1,5400	1,4000	26.556	39.270,50
26/6/2006	1,4400	2,86%	1,4000	1,4400	1,4000	10.817	15.387,70
23/6/2006	1,4000	0,00%	1,4000	1,4000	1,3700	6.924	9.618,30
22/6/2006	1,4000	2,19%	1,3700	1,4000	1,3700	11.844	16.379,45
21/6/2006	1,3700	0,00%	1,3700	1,3800	1,3300	1.160	1.575,70
20/6/2006	1,3700	1,48%	1,3300	1,3800	1,3300	13.911	18.650,65
19/6/2006	1,3500	1,50%	1,3400	1,3700	1,3300	15.833	21.348,37
16/6/2006	1,3300	-1,48%	1,3800	1,3800	1,3000	10.331	13.779,50
15/6/2006	1,3500	7,14%	1,3100	1,3500	1,2700	26.189	34.286,40
14/6/2006	1,2600	0,00%	1,3000	1,3000	1,2200	15.948	19.777,35
13/6/2006	1,2600	-5,97%	1,3000	1,3000	1,2200	11.799	14.841,20
09/6/2006	1,3400	0,00%	1,3700	1,3700	1,3100	28.909	37.001,80
08/6/2006	1,3400	-4,29%	1,3100	1,3700	1,3000	18.987	25.215,90
07/6/2006	1,4000	0,00%	1,4000	1,4000	1,3800	10.771	14.977,05
06/6/2006	1,4000	-0,71%	1,4000	1,4100	1,3500	19.959	27.739,37
05/6/2006	1,4100	-2,08%	1,4200	1,4500	1,4000	7.149	10.129,16
02/6/2006	1,4400	2,13%	1,4200	1,4700	1,4100	6.042	8.742,20
01/6/2006	1,4100	-4,08%	1,4200	1,4500	1,4000	16.237	23.113,40
31/5/2006	1,4700	3,52%	1,4200	1,4900	1,4200	18.940	27.764,85
30/5/2006	1,4200	-6,58%	1,4700	1,4700	1,4100	21.787	31.405,33
29/5/2006	1,5200	0,00%	1,5400	1,5400	1,4800	2.691	4.049,84
26/5/2006	1,5200	4,83%	1,5200	1,5200	1,4700	16.487	24.870,28
25/5/2006	1,4500	0,69%	1,4700	1,4900	1,4500	11.304	16.605,21
24/5/2006	1,4400	-5,26%	1,5200	1,5200	1,4200	10.077	14.569,25
23/5/2006	1,5200	2,70%	1,3800	1,5600	1,3800	44.033	65.672,40
22/5/2006	1,4800	-9,20%	1,5800	1,5800	1,4800	20.014	30.913,22
19/5/2006	1,6300	2,52%	1,5600	1,6800	1,5600	8.133	13.134,60
18/5/2006	1,5900	-4,22%	1,6100	1,6200	1,5400	26.013	41.024,45
17/5/2006	1,6600	0,61%	1,6800	1,7000	1,6100	43.149	71.206,19
16/5/2006	1,6500	3,77%	1,6300	1,6500	1,6100	11.481	18.687,09
15/5/2006	1,5900	-4,22%	1,6200	1,6300	1,5900	14.246	22.863,52
12/5/2006	1,6600	-1,19%	1,6600	1,6800	1,6300	8.517	14.113,25
11/5/2006	1,6800	1,20%	1,6600	1,6900	1,6300	16.252	27.034,70
10/5/2006	1,6600	-3,49%	1,7200	1,7300	1,6600	9.830	16.621,82
09/5/2006	1,7200	-0,58%	1,7000	1,7500	1,7000	19.402	33.507,66
08/5/2006	1,7300	4,85%	1,6300	1,7300	1,6300	56.107	94.652,85
05/5/2006	1,6500	1,23%	1,6200	1,6600	1,6100	28.703	46.805,43
04/5/2006	1,6300	-2,98%	1,6800	1,6900	1,6300	16.369	27.232,20
03/5/2006	1,6800	0,00%	1,6500	1,7000	1,6200	14.805	24.587,40
02/5/2006	1,6800	3,70%	1,6500	1,6900	1,6200	34.472	56.851,50
28/4/2006	1,6200	0,00%	1,6500	1,6800	1,5800	42.055	67.658,92
27/4/2006	1,6200	0,00%	1,7500	1,8600	1,6100	154.584	263.273,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%