Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

4,1100 €

-0,0300 (-0,72%)

Άνοιγμα 4,1000
Υψηλό 4,1100
Χαμηλό 4,0700

Όγκος 3.546
Τζίρος 14.528 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,36%	3,4400	3,4400	3,2400	146.389	488.156,31
06/7/2007	3,3900	0,59%	3,3900	3,4400	3,3800	99.555	338.957,67
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	0,00%	1,5500	1,5600	1,5200	15.679	24.202,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΣΤΙΧΑ	1,6000	8,11 %	0,1200	150
ΣΙΔΜΑ	1,9000	7,34 %	0,1300	9.859
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	30
TREK	3,3500	6,01 %	0,1900	2.966
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	0,0225	909.175
ΜΟΝΤΑ	5,6000	4,48 %	0,2400	806
ΚΕΚΡ	2,3000	4,07 %	0,0900	76.871
ΝΑΚΑΣ	3,7000	3,35 %	0,1200	997
ΦΡΙΓΟ	0,4690	3,30 %	0,0150	19.103
ΒΙΝΤΑ	7,3000	2,82 %	0,2000	578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8500	-6,59 %	-0,0600	5.091
ΔΑΙΟΣ	6,6500	-5,00 %	-0,3500	1.300
ΚΟΡΔΕ	0,5200	-3,35 %	-0,0180	11.648
ΛΕΒΚ	0,3100	-3,13 %	-0,0100	1.302
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	26.511
ΜΕΡΚΟ	34,8000	-2,25 %	-0,8000	245
ΜΕΝΤΙ	2,6500	-2,21 %	-0,0600	18
ΓΕΒΚΑ	2,3000	-2,13 %	-0,0500	3.365
CNLCAP	7,4000	-1,99 %	-0,1500	260
ΕΤΕ	14,2600	-1,93 %	-0,2800	2.753.454

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8040	-0,94 %	-0,0360	214.005.041
ΕΤΕ	14,2600	-1,93 %	-0,2800	39.292.654
ΠΕΙΡ	7,5260	-0,32 %	-0,0240	24.894.531
ΕΥΡΩΒ	3,7460	-1,06 %	-0,0400	9.865.044
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	6.385.084
ΟΠΑΠ	18,4300	0,16 %	0,0300	5.861.424
MTLN	43,8000	0,50 %	0,2200	4.193.982
TITC	54,6000	2,63 %	1,4000	3.468.800
BOCHGR	8,4600	-1,63 %	-0,1400	3.075.008
ΔΕΗ	18,6300	0,16 %	0,0300	2.878.387

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8040	-0,94 %	60.888.109	214,01εκ.
ΠΕΙΡ	7,5260	-0,32 %	3.318.070	24,89εκ.
ΕΤΕ	14,2600	-1,93 %	2.753.454	39,29εκ.
ΕΥΡΩΒ	3,7460	-1,06 %	2.646.033	9,87εκ.
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	909.175	420,5χιλ.
CREDIA	1,6760	-0,36 %	416.965	697,3χιλ.
ΙΝΛΟΤ	1,0780	-0,92 %	390.602	421,5χιλ.
BOCHGR	8,4600	-1,63 %	362.700	3,08εκ.
ΟΠΑΠ	18,4300	0,16 %	318.551	5,86εκ.
ΜΠΕΛΑ	27,9600	-0,85 %	227.097	6,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8040	-0,94 %	60.888.109	2,63 %
ΤΖΚΑ	1,6700	1,52 %	16.705	0,55 %
ΚΕΚΡ	2,3000	4,07 %	76.871	0,39 %
ΕΤΕ	14,2600	-1,93 %	2.753.454	0,30 %
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	909.175	0,29 %
ΠΕΙΡ	7,5260	-0,32 %	3.318.070	0,27 %
REALCONS	5,8000	0,00 %	41.098	0,19 %
ΜΠΕΛΑ	27,9600	-0,85 %	227.097	0,17 %
ΚΟΥΑΛ	1,3100	-1,21 %	59.161	0,17 %
EIS	2,0300	-0,73 %	22.839	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8500	-6,59 %	5.091	8,79 %
REALCONS	5,8000	0,00 %	41.098	8,28 %
ΣΙΔΜΑ	1,9000	7,34 %	9.859	7,34 %
ΚΕΚΡ	2,3000	4,07 %	76.871	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	578	7,04 %
ΠΡΔ	0,4620	0,43 %	9.644	5,65 %
ΜΟΝΤΑ	5,6000	4,48 %	806	5,60 %
ΝΑΚΑΣ	3,7000	3,35 %	997	5,59 %
ΔΑΙΟΣ	6,6500	-5,00 %	1.300	5,00 %
ΔΡΟΜΕ	0,3650	-1,08 %	385	4,61 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%