Συνεχης ενημερωση

ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)

5,4800 €

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
03/10/2007	7,9000	-1,99%	8,0200	8,1500	7,9000	47.973	382.837,52
02/10/2007	8,0600	-1,10%	8,1500	8,2600	8,0200	26.069	211.999,52
01/10/2007	8,1500	0,00%	8,1100	8,1500	8,0600	12.397	100.605,08
28/9/2007	8,1500	-0,61%	8,2000	8,4200	8,0800	115.100	954.311,36
27/9/2007	8,2000	-0,49%	8,2400	8,3800	8,1300	30.195	248.816,78
26/9/2007	8,2400	1,98%	8,0800	8,3300	8,0800	24.679	203.479,14
25/9/2007	8,0800	-0,37%	8,1100	8,3300	8,0800	134.241	1.102.746,24
24/9/2007	8,1100	1,76%	7,9700	8,1700	7,9700	28.949	235.067,82
21/9/2007	7,9700	0,89%	7,8800	8,0200	7,8800	17.725	141.356,80
20/9/2007	7,9000	1,94%	7,7700	7,9000	7,7700	12.411	97.299,72
19/9/2007	7,7500	0,39%	7,8400	7,9300	7,7500	32.865	257.011,62
18/9/2007	7,7200	-0,39%	7,6800	7,8600	7,6800	9.073	70.785,12
17/9/2007	7,7500	0,00%	7,6800	7,8600	7,6400	11.432	88.208,08
14/9/2007	7,7500	-1,15%	7,8800	7,8800	7,6600	31.981	248.292,44
13/9/2007	7,8400	0,38%	7,7500	8,0400	7,6400	47.585	373.860,30
12/9/2007	7,8100	0,77%	7,6800	7,8800	7,6800	22.910	179.038,10
11/9/2007	7,7500	0,00%	7,7500	7,8600	7,6800	10.305	80.289,58
10/9/2007	7,7500	-1,15%	7,6800	7,8400	7,5900	110.543	862.535,42
07/9/2007	7,8400	-0,25%	7,8400	7,8400	7,7200	24.808	193.222,20
06/9/2007	7,8600	-0,88%	7,9300	8,0200	7,7500	31.512	247.791,40
05/9/2007	7,9300	-1,12%	7,9300	8,1500	7,9000	41.565	333.715,72
04/9/2007	8,0200	0,00%	7,9900	8,0600	7,8800	4.828	38.454,56
03/9/2007	8,0200	0,38%	7,9300	8,0600	7,8600	16.733	133.824,92
31/8/2007	7,9900	0,00%	7,9900	8,1500	7,9500	7.215	57.679,96
30/8/2007	7,9900	-0,37%	8,0200	8,2200	7,8800	36.259	292.639,88
29/8/2007	8,0200	0,38%	7,8600	8,0600	7,8100	21.515	171.328,82
28/8/2007	7,9900	0,00%	7,8600	7,9900	7,8600	16.161	127.791,48
27/8/2007	7,9900	-0,87%	7,8800	8,0800	7,8800	7.577	60.390,20
24/8/2007	8,0600	0,88%	7,9000	8,1300	7,8800	26.679	215.042,86
23/8/2007	7,9900	0,76%	7,9300	8,1500	7,9300	27.721	222.564,20
22/8/2007	7,9300	1,54%	7,9700	8,0800	7,8400	42.064	336.357,84
21/8/2007	7,8100	-2,01%	7,8800	8,0200	7,8100	10.833	85.384,06
20/8/2007	7,9700	2,05%	7,9500	8,0600	7,8100	50.262	401.003,50
17/8/2007	7,8100	0,77%	7,4600	7,9700	7,4600	90.739	701.845,38
16/8/2007	7,7500	-3,00%	7,7000	7,8400	7,4600	53.442	409.294,06
14/8/2007	7,9900	-1,72%	8,0400	8,1500	7,9900	25.362	204.104,44
13/8/2007	8,1300	0,87%	8,0600	8,1700	7,9900	29.386	237.932,30
10/8/2007	8,0600	-4,84%	8,2200	8,2200	7,6400	274.935	2.171.630,02
09/8/2007	8,4700	-2,31%	8,6000	8,7800	8,4400	40.331	346.101,12
08/8/2007	8,6700	1,64%	8,7600	8,9400	8,4200	59.464	516.724,30
07/8/2007	8,5300	-1,39%	8,8900	8,9600	8,3300	98.692	850.114,20
06/8/2007	8,6500	-3,03%	8,8700	8,9400	8,6500	41.837	367.019,82
03/8/2007	8,9200	-2,62%	9,1200	9,2100	8,9200	33.292	299.028,46
02/8/2007	9,1600	0,44%	9,0500	9,3900	9,0500	39.811	367.674,82
01/8/2007	9,1200	-2,36%	9,0900	9,1800	8,9200	74.551	676.277,92
31/7/2007	9,3400	3,20%	9,2100	9,5900	9,0300	182.257	1.710.379,52
30/7/2007	9,0500	1,80%	8,8000	9,0900	8,5600	78.011	686.791,50
27/7/2007	8,8900	1,72%	8,4200	8,9400	8,4200	91.875	803.975,52
26/7/2007	8,7400	-3,85%	9,0300	9,1400	8,6500	51.829	459.071,26
25/7/2007	9,0900	-0,33%	8,8500	9,1400	8,8300	74.153	666.722,56
24/7/2007	9,1200	-2,36%	9,3600	9,3900	9,1200	106.863	987.516,62
23/7/2007	9,3400	6,86%	8,5300	9,3600	8,5300	310.189	2.840.343,02
20/7/2007	8,7400	-0,23%	8,6700	8,8700	8,6700	48.162	422.121,70
19/7/2007	8,7600	3,42%	8,5300	8,8700	8,4400	183.192	1.598.534,74
18/7/2007	8,4700	-0,70%	8,5800	8,5800	8,4000	29.894	252.506,06
17/7/2007	8,5300	1,31%	8,5100	8,5800	8,3800	41.383	351.232,68
16/7/2007	8,4200	1,32%	8,2200	8,5100	8,2200	46.272	389.676,50
13/7/2007	8,3100	0,61%	8,2600	8,4200	8,2600	20.664	172.566,48
12/7/2007	8,2600	0,00%	8,2000	8,4700	8,2000	16.644	138.193,64
11/7/2007	8,2600	0,00%	8,0200	8,2600	8,0200	51.871	426.416,04
10/7/2007	8,2600	-4,73%	8,6200	8,6200	8,2600	95.125	795.937,48
09/7/2007	8,6700	-0,46%	8,7100	8,8300	8,5300	32.502	280.812,46
06/7/2007	8,7100	2,59%	8,5100	8,8300	8,4900	69.722	603.993,58
05/7/2007	8,4900	-0,47%	8,5800	8,7400	8,4400	60.493	520.019,00
04/7/2007	8,5300	1,31%	8,4200	8,6900	8,4200	58.238	497.993,68
03/7/2007	8,4200	0,00%	8,4400	8,8300	8,3800	241.952	2.075.407,24
02/7/2007	8,4200	7,40%	7,8400	8,4200	7,7700	245.755	2.011.161,30
29/6/2007	7,8400	0,64%	7,7900	7,8600	7,5000	47.327	368.461,32
28/6/2007	7,7900	2,37%	7,5900	7,8800	7,5900	92.413	720.080,10
27/6/2007	7,6100	1,74%	7,4300	7,6600	7,4300	25.389	191.726,06
26/6/2007	7,4800	0,67%	7,4300	7,5200	7,3900	26.094	194.279,04
25/6/2007	7,4300	0,00%	7,4100	7,5500	7,3000	16.703	124.551,02
22/6/2007	7,4300	-1,20%	7,4300	7,6100	7,4300	16.111	120.251,38
21/6/2007	7,5200	0,00%	7,5200	7,6400	7,4800	15.383	115.996,68
20/6/2007	7,5200	-1,18%	7,6100	7,8400	7,5200	35.084	268.725,20
19/6/2007	7,6100	-3,18%	7,8100	7,8600	7,6100	12.871	99.214,36
18/6/2007	7,8600	1,42%	7,7500	7,9300	7,7500	95.668	752.954,36
15/6/2007	7,7500	1,17%	7,5500	7,7700	7,5500	53.926	411.307,44
14/6/2007	7,6600	1,46%	7,6100	7,7000	7,5500	19.223	146.629,48
13/6/2007	7,5500	-1,18%	7,6400	7,6800	7,5000	8.934	67.796,06
12/6/2007	7,6400	0,66%	7,5900	7,6800	7,5700	41.411	315.898,66
11/6/2007	7,5900	1,47%	7,5200	7,6600	7,5200	20.357	154.912,56
08/6/2007	7,4800	1,91%	7,2300	7,6600	7,2300	36.468	273.951,76
07/6/2007	7,3400	-0,94%	7,3900	7,5700	7,3400	15.784	117.412,72
06/6/2007	7,4100	-0,94%	7,4800	7,5200	7,3000	25.644	190.016,26
05/6/2007	7,4800	-2,35%	7,6600	7,8600	7,4600	42.506	325.159,84
04/6/2007	7,6600	1,19%	7,5700	7,6800	7,4800	29.535	224.971,74
01/6/2007	7,5700	1,47%	7,4300	7,5900	7,4300	21.727	163.336,58
31/5/2007	7,4600	0,40%	7,6600	7,6800	7,4600	43.166	326.424,10
30/5/2007	7,4300	-3,76%	7,6600	7,7500	7,4100	28.382	214.318,54
29/5/2007	7,7200	0,26%	7,6800	7,8100	7,6800	18.996	146.883,50
25/5/2007	7,7000	-0,26%	7,7200	7,7700	7,6800	11.461	88.383,88
24/5/2007	7,7200	-1,78%	7,7700	7,8800	7,7200	30.450	237.392,78
23/5/2007	7,8600	-0,88%	7,8800	7,9500	7,7700	30.319	238.266,20
22/5/2007	7,9300	1,54%	7,8100	8,0200	7,8100	34.416	272.404,06
21/5/2007	7,8100	0,26%	7,9500	8,0200	7,7700	37.518	295.673,58
18/5/2007	7,7900	0,26%	7,8600	7,9500	7,7700	24.057	188.647,84
17/5/2007	7,7700	-2,75%	7,9700	8,0200	7,7700	42.278	332.835,34
16/5/2007	7,9900	1,40%	7,8600	8,0600	7,8400	57.192	455.553,36
15/5/2007	7,8800	-1,75%	7,8800	7,9700	7,8400	21.353	168.638,58
14/5/2007	8,0200	0,38%	7,9500	8,1500	7,8100	39.105	310.416,28
11/5/2007	7,9900	0,50%	7,8800	8,0400	7,7700	34.179	271.039,18
10/5/2007	7,9500	2,05%	7,7200	8,0200	7,7200	58.635	464.717,76
09/5/2007	7,7900	0,91%	7,7200	7,8600	7,6800	24.557	190.910,72
08/5/2007	7,7200	0,78%	7,6400	7,8600	7,6100	49.053	377.807,14
07/5/2007	7,6600	-1,16%	7,7500	7,9000	7,6600	31.264	244.055,42
04/5/2007	7,7500	0,00%	7,7500	8,0800	7,6600	101.614	801.441,60
03/5/2007	7,7500	1,17%	7,6600	7,7500	7,5200	32.820	249.475,24
02/5/2007	7,6600	2,68%	7,4600	7,7700	7,4600	40.922	313.142,18
30/4/2007	7,4600	-1,45%	7,5000	7,6800	7,4300	21.470	161.941,72
27/4/2007	7,5700	1,88%	7,4300	7,6800	7,4300	61.258	464.268,48
26/4/2007	7,4300	-1,20%	7,5700	7,8100	7,4300	108.719	826.776,44
25/4/2007	7,5200	0,00%	7,5200	7,6400	7,4100	28.610	215.514,66
24/4/2007	7,5200	-3,71%	7,7200	7,7200	7,5200	56.087	425.496,92
23/4/2007	7,8100	-2,86%	8,2000	8,2600	7,7200	127.344	1.016.345,44
20/4/2007	8,0400	9,84%	7,3200	8,2600	7,3200	266.906	2.105.711,22
19/4/2007	7,3200	1,24%	7,1400	7,5700	7,1400	57.046	423.161,52
18/4/2007	7,2300	-3,60%	7,3900	7,7000	7,2300	68.237	513.550,24
17/4/2007	7,5000	2,74%	7,3000	7,7200	7,3000	143.200	1.091.270,32
16/4/2007	7,3000	3,84%	7,1900	7,5900	7,1600	220.303	1.629.771,12
13/4/2007	7,0300	4,30%	6,6700	7,0700	6,6700	84.255	584.960,52
12/4/2007	6,7400	0,00%	6,6200	6,7800	6,6000	21.813	145.782,98
11/4/2007	6,7400	2,74%	6,5600	6,7400	6,5300	30.461	202.676,62
10/4/2007	6,5600	0,00%	6,6000	6,6700	6,5100	11.268	74.117,06
05/4/2007	6,5600	-0,91%	6,5800	6,6500	6,5600	38.805	255.683,94
04/4/2007	6,6200	0,91%	6,5600	6,6700	6,5600	34.207	225.788,84
03/4/2007	6,5600	-1,35%	6,6500	6,7100	6,5600	37.258	247.377,84
02/4/2007	6,6500	0,45%	6,5800	6,7100	6,5800	11.942	78.915,50
30/3/2007	6,6200	0,00%	6,6200	6,7600	6,5800	19.855	132.325,92
29/3/2007	6,6200	0,30%	6,6200	6,7400	6,5600	28.248	187.251,70
28/3/2007	6,6000	-1,05%	6,7800	6,7800	6,5800	22.409	148.821,26
27/3/2007	6,6700	-0,30%	6,6900	6,7800	6,6200	18.589	124.295,10
26/3/2007	6,6900	0,00%	6,6900	6,8500	6,6500	23.494	158.731,36
23/3/2007	6,6900	1,06%	6,6200	6,8300	6,6200	41.305	277.276,84
22/3/2007	6,6200	0,61%	6,6700	6,8000	6,6200	68.817	460.510,28
21/3/2007	6,5800	-2,95%	6,8300	6,8300	6,5600	59.121	393.091,06
20/3/2007	6,7800	-0,29%	6,8500	6,8500	6,6900	33.612	226.459,76
19/3/2007	6,8000	2,72%	6,7600	6,8900	6,6200	44.391	299.883,70
16/3/2007	6,6200	-0,75%	6,6700	6,7400	6,6200	21.387	142.688,84
15/3/2007	6,6700	-0,60%	6,7100	6,9400	6,6700	72.481	488.159,28
14/3/2007	6,7100	-3,03%	6,9200	6,9200	6,6200	41.567	280.801,44
13/3/2007	6,9200	-0,29%	6,8500	7,0700	6,7800	37.697	258.544,36
12/3/2007	6,9400	-1,00%	6,9800	7,0500	6,9400	16.650	116.507,46
09/3/2007	7,0100	0,43%	6,9800	7,0700	6,9800	2.063	14.462,56
08/3/2007	6,9800	-0,99%	7,1200	7,1400	6,9800	10.028	70.497,26
07/3/2007	7,0500	1,59%	6,9400	7,0700	6,9200	52.949	370.800,68
06/3/2007	6,9400	2,06%	6,8700	7,0300	6,7800	36.564	252.684,08
05/3/2007	6,8000	-3,55%	6,8500	6,9600	6,6900	42.034	286.199,60
02/3/2007	7,0500	0,00%	6,9600	7,1400	6,8500	33.374	233.114,02
01/3/2007	7,0500	-1,95%	7,3700	7,3700	6,8700	43.094	305.853,80
28/2/2007	7,1900	-0,83%	7,1000	7,3700	6,9600	37.635	269.666,04
27/2/2007	7,2500	-6,45%	7,6600	7,6600	7,2500	68.194	504.585,22
26/2/2007	7,7500	-1,15%	7,8400	7,9700	7,6600	22.991	179.061,36
23/2/2007	7,8400	-0,51%	7,8800	8,0600	7,7900	16.378	128.789,68
22/2/2007	7,8800	0,00%	8,0400	8,0600	7,8400	18.169	144.008,64
21/2/2007	7,8800	-3,55%	8,1700	8,1700	7,8400	38.216	306.933,64
20/2/2007	8,1700	0,00%	8,1700	8,3300	8,0600	25.370	208.382,64
16/2/2007	8,1700	-0,85%	8,1700	8,2400	8,0600	19.607	159.320,78
15/2/2007	8,2400	-0,60%	8,2600	8,3300	8,1500	50.695	417.658,88
14/2/2007	8,2900	1,47%	8,0200	8,3800	8,0200	87.430	723.196,54
13/2/2007	8,1700	3,94%	7,8600	8,3300	7,8100	138.360	1.112.269,78
12/2/2007	7,8600	-1,63%	7,8100	7,8800	7,6800	76.726	597.233,62
09/2/2007	7,9900	0,00%	7,9900	8,2000	7,8600	51.592	411.636,50
08/2/2007	7,9900	-5,11%	8,4200	8,4400	7,9900	54.602	447.503,58
07/2/2007	8,4200	0,48%	8,3100	8,4400	8,2200	91.611	763.469,58
06/2/2007	8,3800	1,09%	8,2200	8,5100	8,2200	135.786	1.133.169,04
05/2/2007	8,2900	2,60%	8,0800	8,3800	8,0800	128.354	1.062.388,58
02/2/2007	8,0800	4,66%	7,7200	8,1100	7,7200	201.976	1.613.326,18
01/2/2007	7,7200	1,45%	7,5200	7,7200	7,5000	61.663	472.020,02
31/1/2007	7,6100	2,01%	7,4100	7,6100	7,4100	31.977	241.176,76
30/1/2007	7,4600	-1,19%	7,4100	7,5200	7,4100	22.079	164.979,42
29/1/2007	7,5500	-0,53%	7,5200	7,7000	7,5200	14.045	106.882,96
26/1/2007	7,5900	0,26%	7,3000	7,7500	7,3000	81.983	626.513,62
25/1/2007	7,5700	1,20%	7,6100	7,6400	7,3700	34.345	257.899,90
24/1/2007	7,4800	1,91%	7,3400	7,5200	7,2800	28.865	215.713,82
23/1/2007	7,3400	-3,04%	7,4600	7,6100	7,3400	36.126	269.299,44
22/1/2007	7,5700	-1,43%	7,7500	7,8400	7,5000	58.425	449.523,94
19/1/2007	7,6800	5,21%	7,1400	7,7500	7,1400	227.706	1.723.589,48
18/1/2007	7,3000	1,53%	7,1900	7,3000	7,0700	33.876	245.152,20
17/1/2007	7,1900	-1,51%	7,2300	7,3000	7,0500	25.941	185.373,54
16/1/2007	7,3000	0,00%	7,2500	7,3700	7,1900	26.176	190.526,86
15/1/2007	7,3000	2,82%	7,0100	7,3700	6,9800	89.407	647.509,12
12/1/2007	7,1000	0,42%	7,0700	7,1600	6,9800	15.456	109.207,88
11/1/2007	7,0700	2,17%	6,9200	7,1400	6,9200	43.296	305.310,72
10/1/2007	6,9200	-0,57%	6,8300	6,9600	6,8000	29.553	203.510,78
09/1/2007	6,9600	-2,25%	7,0300	7,1400	6,9400	38.313	268.779,24
08/1/2007	7,1200	0,71%	7,0700	7,1900	7,0300	25.802	182.805,20
05/1/2007	7,0700	-0,98%	7,0100	7,3000	6,9800	25.217	181.156,28
04/1/2007	7,1400	1,56%	6,9600	7,1400	6,9600	22.535	159.482,48
03/1/2007	7,0300	-0,99%	7,1000	7,1600	7,0100	20.224	142.883,08
02/1/2007	7,1000	1,00%	7,0100	7,1600	6,9800	9.717	68.970,04
29/12/2006	7,0300	15,63%	6,8000	7,0300	6,8000	13.494	93.812,48
28/12/2006	6,0800	0,33%	6,0600	6,2000	6,0600	15.054	92.103,26
27/12/2006	6,0600	-1,62%	6,1600	6,2000	6,0400	5.658	34.561,84
22/12/2006	6,1600	-0,96%	6,2200	6,2400	6,1600	3.588	117.988,84
21/12/2006	6,2200	-2,81%	6,4000	6,4600	6,2200	15.065	95.750,60
20/12/2006	6,4000	1,27%	6,3200	6,4200	6,2800	21.355	136.262,54
19/12/2006	6,3200	0,00%	6,2400	6,3400	6,2000	19.252	121.062,48
18/12/2006	6,3200	1,94%	6,2000	6,4800	6,2000	16.642	106.294,62
15/12/2006	6,2000	-1,90%	6,3200	6,3600	6,2000	8.359	52.556,52
14/12/2006	6,3200	4,29%	6,0200	6,4400	6,0200	61.623	387.680,60
13/12/2006	6,0600	1,68%	5,9200	6,1200	5,9200	21.803	132.199,40
12/12/2006	5,9600	1,02%	5,9600	5,9800	5,8800	3.518	20.883,64
11/12/2006	5,9000	1,72%	5,8000	5,9000	5,7400	7.051	41.128,74
08/12/2006	5,8000	-1,36%	5,7800	5,9200	5,7800	15.749	92.055,00
07/12/2006	5,8800	-0,34%	5,8400	6,0000	5,8400	13.028	76.758,72
06/12/2006	5,9000	1,37%	5,8200	5,9200	5,8200	5.415	31.808,48
05/12/2006	5,8200	-1,02%	5,8800	6,0000	5,8000	15.254	89.697,62
04/12/2006	5,8800	-1,67%	5,9200	5,9600	5,8200	7.350	43.245,16
01/12/2006	5,9800	0,67%	5,9400	6,0000	5,8600	10.125	60.009,58
30/11/2006	5,9400	-1,98%	5,9800	6,0400	5,8000	21.782	129.393,26
29/11/2006	6,0600	1,68%	5,9600	6,1800	5,9600	17.101	103.164,22
28/11/2006	5,9600	-2,93%	6,0800	6,1000	5,9400	28.056	169.570,10
27/11/2006	6,1400	-0,32%	6,1200	6,2200	6,1000	9.418	57.929,16
24/11/2006	6,1600	-13,73%	6,3000	6,3000	6,1600	26.113	162.009,22
23/11/2006	7,1400	0,28%	7,1200	7,2300	7,1200	5.462	39.015,50
22/11/2006	7,1200	-0,28%	7,0500	7,3000	7,0500	8.730	62.840,06
21/11/2006	7,1400	0,99%	7,0700	7,3000	6,9600	18.326	131.627,40
20/11/2006	7,0700	-0,70%	7,0300	7,0700	6,9200	16.194	113.288,96
17/11/2006	7,1200	-0,28%	7,1400	7,2100	7,0700	14.681	104.811,30
16/11/2006	7,1400	-0,28%	7,0500	7,2800	7,0500	17.959	128.933,64
15/11/2006	7,1600	0,28%	7,1400	7,3200	7,1400	19.202	138.466,08
14/11/2006	7,1400	0,00%	7,1400	7,3000	7,1400	20.325	146.057,52
13/11/2006	7,1400	-2,72%	7,3000	7,4100	7,1400	21.047	153.818,00
10/11/2006	7,3400	-0,68%	7,2300	7,4800	7,2300	11.394	84.264,10
09/11/2006	7,3900	-1,73%	7,6100	7,6100	7,3700	21.304	159.123,84
08/11/2006	7,5200	1,48%	7,3000	7,7500	7,3000	72.206	543.935,04
07/11/2006	7,4100	2,49%	7,1600	7,5200	7,1400	74.084	544.749,96
06/11/2006	7,2300	5,86%	6,8300	7,2300	6,8300	35.422	250.299,98
03/11/2006	6,8300	-1,59%	6,8500	6,9600	6,8000	13.008	89.249,36
02/11/2006	6,9400	0,73%	6,8500	7,1000	6,8300	29.595	206.405,04
01/11/2006	6,8900	1,32%	6,9200	6,9400	6,8000	11.109	76.397,02
31/10/2006	6,8000	-2,30%	6,8700	7,0300	6,8000	29.473	203.010,80
30/10/2006	6,9600	0,00%	6,9200	7,0100	6,7600	34.786	239.557,26
27/10/2006	6,9600	-2,25%	7,1200	7,1900	6,9600	22.606	160.145,80
26/10/2006	7,1200	2,89%	6,9200	7,5000	6,8500	170.867	1.227.709,88
25/10/2006	6,9200	5,97%	6,4400	6,9200	6,4400	107.176	721.872,46
24/10/2006	6,5300	0,93%	6,4900	6,5600	6,4200	20.054	130.088,28
23/10/2006	6,4700	-1,37%	6,4200	6,6200	6,4200	14.124	92.177,38
20/10/2006	6,5600	-0,30%	6,5100	6,5800	6,4900	16.289	106.563,16
19/10/2006	6,5800	0,00%	6,5800	6,6500	6,5100	20.595	135.641,74
18/10/2006	6,5800	2,81%	6,4000	6,6200	6,3800	43.746	285.410,44
17/10/2006	6,4000	1,75%	6,2900	6,5800	6,2200	67.932	436.974,86
16/10/2006	6,2900	-1,10%	6,3100	6,3600	6,2700	15.463	97.436,66
13/10/2006	6,3600	-0,31%	6,3800	6,4000	6,2900	13.534	85.714,62
12/10/2006	6,3800	2,57%	6,2700	6,4000	6,2200	24.912	157.870,04
11/10/2006	6,2200	-1,11%	6,2900	6,2900	6,2200	18.705	116.919,40
10/10/2006	6,2900	0,00%	6,2900	6,3600	6,2900	10.949	69.121,62
09/10/2006	6,2900	-1,10%	6,2400	6,4000	6,2200	16.556	104.336,98
06/10/2006	6,3600	0,00%	6,3600	6,4400	6,2900	9.568	60.753,42
05/10/2006	6,3600	0,79%	6,3800	6,5300	6,2200	31.057	198.578,56
04/10/2006	6,3100	2,10%	6,1500	6,3100	6,1500	19.999	125.420,10
03/10/2006	6,1800	-1,75%	6,1800	6,3600	6,1500	20.582	127.807,72
02/10/2006	6,2900	-0,63%	6,2400	6,3600	6,1800	36.858	230.759,40
29/9/2006	6,3300	-1,09%	6,4000	6,4000	6,2400	17.485	110.144,80
28/9/2006	6,4000	-0,62%	6,3600	6,4000	6,3100	10.100	64.196,28
27/9/2006	6,4400	0,94%	6,3800	6,4400	6,3100	18.112	115.326,72
26/9/2006	6,3800	1,43%	6,4400	6,4400	6,3600	8.180	52.334,56
25/9/2006	6,2900	-2,02%	6,4200	6,5300	6,2900	50.816	324.608,96
22/9/2006	6,4200	-3,02%	6,6200	6,6200	6,4000	16.200	104.548,84
21/9/2006	6,6200	2,32%	6,4700	6,6200	6,4000	19.207	125.342,34
20/9/2006	6,4700	1,09%	6,4400	6,4900	6,3800	3.067	19.842,96
19/9/2006	6,4000	-1,08%	6,4200	6,4900	6,3600	5.297	34.020,86
18/9/2006	6,4700	0,00%	6,3100	6,5800	6,3100	10.408	67.541,50
15/9/2006	6,4700	2,21%	6,3600	6,4700	6,3600	5.313	34.133,74
14/9/2006	6,3300	-1,40%	6,4200	6,4900	6,2900	15.820	100.932,56
13/9/2006	6,4200	-1,38%	6,5100	6,6200	6,4000	16.602	107.656,00
12/9/2006	6,5100	0,62%	6,4000	6,5100	6,4000	12.648	81.881,72
11/9/2006	6,4700	0,00%	6,4900	6,5300	6,4000	15.576	100.851,60
08/9/2006	6,4700	0,47%	6,4400	6,5300	6,3300	28.450	183.185,52
07/9/2006	6,4400	-1,08%	6,4700	6,5100	6,4400	9.968	64.526,72
06/9/2006	6,5100	-2,11%	6,6500	6,6500	6,4900	55.126	359.820,72
05/9/2006	6,6500	-1,34%	6,6500	6,7400	6,5800	39.471	263.375,48
04/9/2006	6,7400	0,45%	6,6700	6,8700	6,5800	31.393	210.541,88
01/9/2006	6,7100	2,29%	6,5800	6,7100	6,5100	18.990	125.522,96
31/8/2006	6,5600	-0,61%	6,7800	6,7800	6,5600	14.954	99.145,20
30/8/2006	6,6000	-2,94%	6,6500	6,7400	6,6000	17.995	120.025,12
29/8/2006	6,8000	-0,73%	6,7600	6,8900	6,7400	8.634	58.767,58
28/8/2006	6,8500	1,03%	6,7800	6,8900	6,6500	12.787	86.095,88
25/8/2006	6,7800	-1,60%	6,8900	6,8900	6,7800	16.252	110.545,60
24/8/2006	6,8900	0,00%	6,8300	6,9600	6,8300	13.370	92.320,44
23/8/2006	6,8900	-1,71%	6,9400	6,9600	6,8000	6.356	43.888,24
22/8/2006	7,0100	-1,27%	7,0700	7,1000	6,9200	18.085	126.543,52
21/8/2006	7,1000	0,00%	7,1000	7,2800	7,0100	32.356	231.182,54
18/8/2006	7,1000	5,34%	6,8000	7,1400	6,8000	79.199	553.594,38
17/8/2006	6,7400	1,81%	6,6500	6,9200	6,5600	55.584	376.340,64
16/8/2006	6,6200	2,32%	6,5800	6,6700	6,5100	18.088	119.363,00
14/8/2006	6,4700	-0,31%	6,4900	6,5300	6,4400	17.273	112.131,96
11/8/2006	6,4900	0,00%	6,5800	6,5800	6,4700	4.494	29.296,48
10/8/2006	6,4900	-1,07%	6,3800	6,5800	6,3800	8.364	54.322,32
09/8/2006	6,5600	-0,61%	6,5100	6,5600	6,4400	8.996	58.489,68
08/8/2006	6,6000	1,07%	6,5300	6,6000	6,4900	11.728	76.856,66
07/8/2006	6,5300	-1,06%	6,4900	6,5600	6,4000	9.509	61.692,10
04/8/2006	6,6000	2,48%	6,4400	6,6200	6,4400	7.831	51.166,00
03/8/2006	6,4400	-1,83%	6,6200	6,6200	6,4400	14.774	96.114,54
02/8/2006	6,5600	-0,91%	6,5300	6,6500	6,4900	15.572	102.169,40
01/8/2006	6,6200	3,12%	6,5800	6,6200	6,5800	11.658	77.089,76
31/7/2006	6,4200	-3,46%	6,6500	6,7400	6,4200	10.310	67.546,60
28/7/2006	6,6500	0,45%	6,5300	6,6700	6,5300	6.706	44.295,32
27/7/2006	6,6200	0,00%	6,4900	6,6200	6,4900	12.198	80.046,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,7350	6,52 %	0,0450	3.408
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
MTLN	44,2200	3,80 %	1,6200	280.510
ΕΛΧΑ	3,2400	3,51 %	0,1100	142.810
ΜΕΒΑ	9,1000	3,41 %	0,3000	46.188
ΦΡΙΓΟ	0,5000	2,46 %	0,0120	23.620
ΙΛΥΔΑ	5,6400	2,17 %	0,1200	19.185
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230
ΡΕΒΟΙΛ	1,7100	2,09 %	0,0350	47.484

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	13.341.721
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
ONYX	2,2400	-3,45 %	-0,0800	166.594
ΙΑΤΡ	1,8400	-3,16 %	-0,0600	17.797
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
ΟΛΥΜΠ	2,3000	-2,13 %	-0,0500	3.336
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.060
ΟΤΟΕΛ	11,1200	-2,11 %	-0,2400	9.680

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	101.018.415
ΠΕΙΡ	6,6880	-2,05 %	-0,1400	23.205.375
ΕΥΡΩΒ	3,2960	-1,41 %	-0,0470	15.377.504
ΕΤΕ	12,7150	0,28 %	0,0350	15.135.633
MTLN	44,2200	3,80 %	1,6200	12.257.790
ΑΛΦΑ	3,4490	-0,75 %	-0,0260	11.307.648
ΜΠΕΛΑ	27,4200	-0,36 %	-0,1000	6.470.885
ΟΠΑΠ	18,2200	0,61 %	0,1100	3.428.920
BOCHGR	7,9400	-1,98 %	-0,1600	2.764.476
ΔΕΗ	15,1800	-0,13 %	-0,0200	2.630.910

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	13.341.721	101,02εκ.
ΕΥΡΩΒ	3,2960	-1,41 %	4.701.376	15,38εκ.
ΠΕΙΡ	6,6880	-2,05 %	3.473.407	23,21εκ.
ΑΛΦΑ	3,4490	-0,75 %	3.301.647	11,31εκ.
ΙΝΛΟΤ	1,1120	-1,07 %	1.330.012	1,48εκ.
ΕΤΕ	12,7150	0,28 %	1.197.916	15,14εκ.
CREDIA	1,4600	-0,14 %	355.764	515,7χιλ.
BOCHGR	7,9400	-1,98 %	346.690	2,76εκ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534
MTLN	44,2200	3,80 %	280.510	12,26εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6600	-5,43 %	13.341.721	4,37 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1000	3,41 %	46.188	0,44 %
EIS	1,6900	-1,97 %	66.410	0,43 %
ΒΙΟΣΚ	3,1900	0,95 %	67.682	0,39 %
ΣΠΙ	0,6020	-0,33 %	33.045	0,31 %
ΕΚΤΕΡ	3,1000	1,31 %	76.469	0,28 %
ΠΕΙΡ	6,6880	-2,05 %	3.473.407	0,28 %
ONYX	2,2400	-3,45 %	166.594	0,24 %
ΡΕΒΟΙΛ	1,7100	2,09 %	47.484	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7350	6,52 %	3.408	7,25 %
ΙΑΤΡ	1,8400	-3,16 %	17.797	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4000	-1,72 %	86.500	5,90 %
ΔΡΟΜΕ	0,3350	0,90 %	1.746	5,42 %
ΑΤΕΚ	1,6600	-0,60 %	1.495	4,79 %
EIS	1,6900	-1,97 %	66.410	4,64 %
ΕΛΧΑ	3,2400	3,51 %	142.810	4,63 %
ΕΥΡΩΒ	3,2960	-1,41 %	4.701.376	4,49 %
ΣΕΝΤΡ	0,3280	-2,96 %	2.977	4,44 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%