Συνεχης ενημερωση

ΜΠΑΜΠΗΣ ΒΩΒΟΣ - ΔΙΕΘΝΗΣ ΤΕΧΝΙΚΗ Α.Ε. (ΒΩΒΟΣ)

0,3040 €

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
26/7/2007	22,8600	-2,14%	23,5000	23,6600	22,6000	146.716	3.377.939,20
25/7/2007	23,3600	-0,60%	23,4000	23,5000	23,2600	72.432	1.691.769,66
24/7/2007	23,5000	-1,26%	23,9000	23,9000	23,4000	65.315	1.541.205,82
23/7/2007	23,8000	0,42%	23,6200	23,9600	23,6200	26.221	622.365,58
20/7/2007	23,7000	-0,42%	23,8400	24,2400	23,6200	95.262	2.274.461,86
19/7/2007	23,8000	0,51%	23,8000	23,9400	23,7400	162.300	3.852.482,54
18/7/2007	23,6800	0,34%	23,7200	23,8800	23,3000	405.204	9.562.977,52
17/7/2007	23,6000	-2,48%	24,4400	24,4400	23,5400	250.462	5.943.454,20
16/7/2007	24,2000	1,26%	23,9000	24,5000	23,9000	180.008	4.375.226,26
13/7/2007	23,9000	2,14%	23,8400	24,1000	23,7000	155.018	3.709.872,50
12/7/2007	23,4000	1,74%	23,0000	24,1000	23,0000	254.870	6.041.774,78
11/7/2007	23,0000	2,22%	22,5000	23,2800	22,2800	434.565	9.915.101,24
10/7/2007	22,5000	-2,00%	22,9600	23,2800	22,2400	219.043	4.954.138,82
09/7/2007	22,9600	-0,61%	23,1000	23,2000	22,6000	277.390	6.389.860,92
06/7/2007	23,1000	-1,11%	23,3000	23,4400	23,0000	79.150	1.829.728,82
05/7/2007	23,3600	-1,85%	24,1400	24,1400	23,3600	57.548	1.351.542,34
04/7/2007	23,8000	0,76%	23,8800	24,1000	23,5400	41.350	982.576,24
03/7/2007	23,6200	-1,25%	24,2600	24,3000	23,5800	83.785	1.988.186,18
02/7/2007	23,9200	0,08%	24,0000	24,2000	23,9000	25.583	612.666,34
29/6/2007	23,9000	-0,42%	24,0200	24,0200	23,4000	76.430	1.817.055,38
28/6/2007	24,0000	0,00%	24,5600	24,5600	23,3200	44.326	1.059.347,98
27/6/2007	24,0000	0,00%	24,1000	24,1000	23,6000	73.898	1.770.058,02
26/6/2007	24,0000	-0,41%	24,2000	24,4800	23,4000	54.527	1.304.115,88
25/6/2007	24,1000	1,26%	23,8000	24,1200	23,7400	12.560	301.621,12
22/6/2007	23,8000	-0,83%	24,0000	24,5000	23,8000	89.892	2.145.154,20
21/6/2007	24,0000	0,93%	23,7200	24,0000	23,6200	66.655	1.580.808,66
20/6/2007	23,7800	0,00%	23,9400	23,9800	23,7600	78.256	1.863.244,94
19/6/2007	23,7800	-0,50%	24,0000	24,0000	23,7400	82.849	1.972.813,56
18/6/2007	23,9000	-0,42%	24,0000	24,3000	23,6600	97.317	2.322.269,06
15/6/2007	24,0000	-1,56%	24,4800	24,5000	23,6000	78.269	1.877.923,08
14/6/2007	24,3800	-0,33%	24,6000	24,7600	24,1600	18.181	443.540,54
13/6/2007	24,4600	-1,29%	24,7800	24,7800	24,3000	40.081	980.090,98
12/6/2007	24,7800	0,32%	24,8600	24,9800	24,7400	20.188	500.534,44
11/6/2007	24,7000	0,00%	24,8000	24,9000	24,4000	53.019	1.311.294,12
08/6/2007	24,7000	-1,20%	24,7400	24,9800	24,3000	74.299	1.829.146,64
07/6/2007	25,0000	1,63%	24,6800	25,0800	24,6600	71.081	1.767.661,80
06/6/2007	24,6000	-0,32%	24,6800	24,7200	24,1400	68.966	1.683.187,04
05/6/2007	24,6800	0,16%	24,9000	25,1400	24,1200	79.609	1.953.146,50
04/6/2007	24,6400	-1,12%	25,2000	25,2000	24,3000	62.968	1.562.221,40
01/6/2007	24,9200	0,32%	24,9800	25,1800	24,5000	54.815	1.359.862,58
31/5/2007	24,8400	0,32%	24,9000	25,5000	24,5400	103.551	2.573.495,54
30/5/2007	24,7600	0,24%	24,7000	24,8800	24,3000	37.031	913.034,46
29/5/2007	24,7000	0,00%	25,0000	25,0000	24,4000	41.140	1.014.352,60
25/5/2007	24,7000	-2,14%	25,4200	25,6800	24,7000	40.410	1.006.401,90
24/5/2007	25,2400	-1,79%	25,9400	26,1600	24,8600	408.874	10.201.999,36
23/5/2007	25,7000	-1,15%	26,0200	26,0200	25,5800	48.255	1.243.653,40
22/5/2007	26,0000	0,39%	26,0000	26,0000	25,5000	48.078	1.245.408,04
21/5/2007	25,9000	0,70%	25,7400	26,3000	25,7400	47.587	1.236.736,28
18/5/2007	25,7200	-0,31%	25,8000	26,0000	25,5200	25.750	662.068,68
17/5/2007	25,8000	0,39%	25,9000	26,0000	25,6000	16.090	415.414,98
16/5/2007	25,7000	0,39%	25,6600	25,9000	25,4800	26.761	688.647,00
15/5/2007	25,6000	2,40%	25,2000	25,7200	25,2000	53.607	1.371.633,30
14/5/2007	25,0000	1,30%	24,7800	25,4000	24,5000	295.359	7.394.612,30
11/5/2007	24,6800	-0,40%	24,7400	24,9400	24,3000	102.972	2.534.900,82
10/5/2007	24,7800	-0,08%	24,9800	25,0800	24,5000	124.650	3.091.036,62
09/5/2007	24,8000	-0,80%	25,1800	25,1800	24,0000	129.985	3.176.679,56
08/5/2007	25,0000	-3,85%	26,3000	26,3000	25,0000	76.861	1.957.592,00
07/5/2007	26,0000	-1,44%	26,3800	26,3800	25,8000	48.890	1.273.292,70
04/5/2007	26,3800	-0,75%	26,5000	26,6600	25,7000	82.922	2.183.436,08
03/5/2007	26,5800	-0,08%	26,9000	26,9600	26,1600	35.342	936.415,90
02/5/2007	26,6000	-3,83%	27,6800	27,7800	26,6000	67.616	1.826.058,16
30/4/2007	27,6600	-0,36%	27,7600	27,7600	26,8400	62.065	1.696.265,92
27/4/2007	27,7600	0,95%	27,8000	27,8000	27,1000	45.210	1.240.493,20
26/4/2007	27,5000	-0,87%	27,8000	27,8000	27,4200	42.521	1.173.764,48
25/4/2007	27,7400	-0,14%	27,9000	27,9000	27,6200	20.326	564.246,56
24/4/2007	27,7800	0,00%	27,8000	28,3800	27,5000	42.530	1.187.294,82
23/4/2007	27,7800	-0,07%	27,9800	27,9800	27,7000	22.098	615.428,32
20/4/2007	27,8000	0,00%	27,9000	27,9000	27,6600	53.320	1.480.384,58
19/4/2007	27,8000	-0,64%	27,8600	28,0000	27,4200	41.248	1.142.257,60
18/4/2007	27,9800	0,00%	28,0400	28,1600	27,6200	41.159	1.149.332,00
17/4/2007	27,9800	-0,07%	28,0000	28,0000	27,5600	20.863	581.772,56
16/4/2007	28,0000	0,72%	28,0000	28,0800	27,8000	40.705	1.139.854,92
13/4/2007	27,8000	-0,64%	28,0800	28,2200	27,6000	32.130	894.582,24
12/4/2007	27,9800	-0,07%	28,0000	28,3000	27,3000	45.580	1.260.365,28
11/4/2007	28,0000	0,00%	28,1200	28,4800	27,7800	70.532	1.975.700,96
10/4/2007	28,0000	-0,36%	28,1000	28,4800	28,0000	47.186	1.330.008,18
05/4/2007	28,1000	0,00%	28,3200	28,3400	27,5000	30.080	838.679,32
04/4/2007	28,1000	0,36%	28,1000	28,4200	28,0000	57.084	1.607.821,16
03/4/2007	28,0000	0,00%	28,2600	28,2800	27,8600	56.331	1.577.712,26
02/4/2007	28,0000	0,00%	28,3200	28,4400	27,8000	81.584	2.288.277,98
30/3/2007	28,0000	1,82%	27,7000	28,2000	27,7000	75.910	2.121.435,24
29/3/2007	27,5000	-1,65%	28,0000	28,0000	27,1000	46.382	1.274.828,18
28/3/2007	27,9600	-0,64%	28,5400	28,5400	27,7200	43.044	1.205.334,30
27/3/2007	28,1400	0,50%	28,2000	28,3000	27,7000	66.629	1.870.950,36
26/3/2007	28,0000	0,00%	28,5000	28,5000	27,5200	26.405	736.331,12
23/3/2007	28,0000	0,00%	28,2400	28,2400	27,8400	28.871	808.312,40
22/3/2007	28,0000	0,00%	28,5000	28,5000	27,7000	64.379	1.803.002,92
21/3/2007	28,0000	-2,78%	28,8000	29,0000	28,0000	89.508	2.531.472,72
20/3/2007	28,8000	1,05%	28,6400	28,8000	27,7000	80.048	2.248.220,80
19/3/2007	28,5000	1,79%	28,5000	28,6000	28,1200	50.564	1.437.183,82
16/3/2007	28,0000	-1,41%	28,5200	28,5800	27,8600	78.299	2.195.222,46
15/3/2007	28,4000	1,87%	28,8600	28,8600	27,8800	38.794	1.098.716,22
14/3/2007	27,8800	-2,18%	28,3000	28,3000	27,6800	44.954	1.255.281,46
13/3/2007	28,5000	-0,90%	28,8000	28,9000	28,2000	44.814	1.277.621,86
12/3/2007	28,7600	-2,04%	29,3600	29,3600	28,0000	90.300	2.582.923,76
09/3/2007	29,3600	0,14%	29,4800	29,4800	29,1600	215.735	6.338.473,72
08/3/2007	29,3200	-0,54%	29,5000	29,5000	29,3200	33.316	981.521,52
07/3/2007	29,4800	-0,07%	29,5000	29,5000	29,2000	37.856	1.112.861,24
06/3/2007	29,5000	3,15%	28,6000	29,5000	28,0000	92.566	2.633.545,76
05/3/2007	28,6000	-2,32%	28,8400	29,2600	28,1600	47.627	1.363.334,58
02/3/2007	29,2800	-0,07%	29,6000	29,6000	28,8800	97.166	2.844.776,20
01/3/2007	29,3000	-2,27%	30,0000	30,0000	28,8400	55.021	1.611.049,96
28/2/2007	29,9800	5,41%	28,7000	29,9800	28,1400	37.174	1.071.800,34
27/2/2007	28,4400	-4,37%	29,8000	29,8000	28,0600	37.290	1.072.873,72
26/2/2007	29,7400	-0,60%	30,0000	30,0000	29,3600	18.450	548.034,10
23/2/2007	29,9200	-0,27%	30,0000	30,0000	29,7000	10.884	325.482,80
22/2/2007	30,0000	0,07%	30,0000	30,0000	29,2400	25.813	766.590,76
21/2/2007	29,9800	0,54%	30,0000	30,0600	29,7000	17.231	516.233,76
20/2/2007	29,8200	0,40%	29,7000	30,0800	29,7000	45.686	1.367.010,92
16/2/2007	29,7000	-0,34%	30,0000	30,0000	29,5000	36.150	1.075.461,32
15/2/2007	29,8000	-0,67%	30,9000	30,9000	29,8000	14.559	436.347,34
14/2/2007	30,0000	-2,02%	30,7000	30,7000	30,0000	46.898	1.420.346,20
13/2/2007	30,6200	-0,07%	30,7000	31,0000	30,6200	43.918	1.354.704,72
12/2/2007	30,6400	-0,39%	30,8000	31,0000	30,4000	69.856	2.140.716,34
09/2/2007	30,7600	-1,60%	31,2600	31,2600	30,7000	80.639	2.487.905,98
08/2/2007	31,2600	-0,26%	31,4800	31,4800	31,0200	21.315	666.639,26
07/2/2007	31,3400	-0,32%	31,0000	31,4800	31,0000	51.792	1.625.294,46
06/2/2007	31,4400	-0,19%	31,5000	31,5000	31,3200	57.079	1.796.981,74
05/2/2007	31,5000	0,13%	31,5000	31,5000	31,4000	36.338	1.143.251,00
02/2/2007	31,4600	0,13%	31,4800	31,5000	31,3000	53.373	1.677.972,28
01/2/2007	31,4200	0,06%	31,5000	31,5000	31,2200	106.943	3.367.204,76
31/1/2007	31,4000	-0,32%	31,5000	31,5000	31,1000	68.287	2.148.297,64
30/1/2007	31,5000	5,56%	30,1600	32,4000	30,1600	70.550	2.215.456,34
29/1/2007	29,8400	-0,07%	29,8600	30,1000	29,7000	28.021	835.818,12
26/1/2007	29,8600	-0,47%	30,0000	30,0400	29,5200	73.209	2.188.863,08
25/1/2007	30,0000	1,56%	29,8000	30,0000	29,5000	170.043	5.085.181,70
24/1/2007	29,5400	2,78%	28,9400	29,8000	28,9000	173.776	5.086.532,12
23/1/2007	28,7400	0,84%	28,7400	28,9000	28,6600	38.865	1.119.758,22
22/1/2007	28,5000	0,00%	28,6800	28,7600	28,2400	95.847	2.723.075,54
19/1/2007	28,5000	1,71%	28,0200	28,6600	28,0200	31.737	902.487,12
18/1/2007	28,0200	0,14%	28,2000	28,8000	27,8000	197.471	5.526.420,46
17/1/2007	27,9800	0,29%	28,0000	28,0600	27,5600	19.650	549.629,76
16/1/2007	27,9000	0,00%	27,9000	28,0000	27,8000	81.493	2.277.116,32
15/1/2007	27,9000	0,00%	27,9000	28,0400	27,8800	77.790	2.171.525,46
12/1/2007	27,9000	-0,36%	28,1000	28,1000	27,8000	210.946	5.896.983,08
11/1/2007	28,0000	1,82%	27,5000	28,0000	27,5000	50.928	1.416.915,66
10/1/2007	27,5000	0,00%	27,5000	27,8000	27,0000	46.513	1.274.048,26
09/1/2007	27,5000	0,15%	27,4000	27,9000	27,4000	215.990	5.945.227,16
08/1/2007	27,4600	-1,93%	28,0000	28,1000	27,2400	308.941	8.512.726,50
05/1/2007	28,0000	0,86%	28,0000	28,0200	27,7400	160.993	4.485.117,08
04/1/2007	27,7600	-1,56%	28,5000	28,5000	27,6400	181.513	5.059.768,00
03/1/2007	28,2000	-2,76%	29,9600	29,9600	28,0000	107.162	3.047.770,02
02/1/2007	29,0000	-0,68%	29,3800	30,5000	29,0000	174.756	5.210.199,90
29/12/2006	29,2000	5,42%	27,9400	29,2000	27,9000	43.904	1.258.920,96
28/12/2006	27,7000	2,59%	27,2600	27,7000	27,1200	72.549	1.981.793,22
27/12/2006	27,0000	-0,95%	27,7800	27,8000	27,0000	15.695	427.042,28
22/12/2006	27,2600	0,15%	27,5000	28,0000	27,2000	100.033	2.731.802,82
21/12/2006	27,2200	2,33%	26,6400	27,5000	26,6400	41.149	1.110.554,58
20/12/2006	26,6000	0,83%	26,4200	27,2400	26,2000	278.907	7.383.042,28
19/12/2006	26,3800	3,86%	25,5000	26,3800	25,5000	166.707	4.303.280,36
18/12/2006	25,4000	1,60%	25,0000	25,5000	25,0000	70.359	1.779.647,02
15/12/2006	25,0000	0,08%	25,3000	25,3000	24,9000	118.110	2.953.381,80
14/12/2006	24,9800	1,13%	25,0000	25,0200	24,8000	185.619	4.624.189,88
13/12/2006	24,7000	3,00%	25,0000	25,9000	24,4200	200.927	4.963.009,48
12/12/2006	23,9800	0,93%	23,8000	24,0600	23,7400	135.419	3.242.520,52
11/12/2006	23,7600	2,68%	23,0600	23,7600	23,0600	38.246	898.457,48
08/12/2006	23,1400	0,78%	23,0000	23,1400	22,9400	119.574	2.748.724,72
07/12/2006	22,9600	5,32%	21,8000	22,9600	21,8000	55.364	1.229.455,82
06/12/2006	21,8000	1,96%	21,4000	21,8400	21,4000	267.335	5.799.963,86
05/12/2006	21,3800	0,38%	21,5800	21,5800	21,2400	42.393	903.809,06
04/12/2006	21,3000	1,62%	21,1000	21,3000	21,0000	287.087	6.070.770,32
01/12/2006	20,9600	-0,19%	21,0000	21,1200	20,8400	79.917	1.676.247,10
30/11/2006	21,0000	-2,33%	21,5800	21,8800	20,7000	325.126	6.908.468,16
29/11/2006	21,5000	-0,46%	21,8200	21,8200	21,3800	40.180	869.082,34
28/11/2006	21,6000	-0,74%	21,8000	21,8000	21,0000	47.031	1.014.344,46
27/11/2006	21,7600	-0,91%	22,0000	22,0800	21,6000	21.114	461.542,98
24/11/2006	21,9600	-0,18%	22,0000	22,0000	21,9000	4.750	104.378,00
23/11/2006	22,0000	0,92%	21,8000	22,1000	21,8000	86.322	1.897.404,80
22/11/2006	21,8000	-1,71%	22,2000	22,2400	21,7000	259.149	5.594.254,60
21/11/2006	22,1800	1,65%	22,0000	22,2000	21,9400	59.080	1.302.650,60
20/11/2006	21,8200	0,65%	21,8800	22,0000	21,7400	18.392	402.196,20
17/11/2006	21,6800	1,31%	21,6800	21,6800	21,1200	27.601	593.173,16
16/11/2006	21,4000	0,94%	21,2800	21,6400	21,2000	32.256	690.795,90
15/11/2006	21,2000	-0,38%	21,2800	21,3400	21,1800	56.520	1.200.113,52
14/11/2006	21,2800	0,19%	21,2800	21,2800	21,1400	7.450	158.247,00
13/11/2006	21,2400	-0,19%	21,2000	21,3400	21,1800	12.679	269.714,86
10/11/2006	21,2800	1,33%	21,0000	21,3000	21,0000	26.011	549.539,24
09/11/2006	21,0000	0,48%	21,0000	21,1800	21,0000	230.413	4.838.989,08
08/11/2006	20,9000	-1,14%	21,2800	21,2800	20,5200	36.309	762.586,58
07/11/2006	21,1400	0,19%	21,1000	21,2800	21,1000	33.186	702.015,60
06/11/2006	21,1000	0,29%	21,0400	21,2000	21,0000	20.056	424.071,16
03/11/2006	21,0400	0,38%	21,0000	21,2800	21,0000	55.221	1.161.387,82
02/11/2006	20,9600	0,77%	20,9000	21,1400	20,9000	61.266	1.284.320,76
01/11/2006	20,8000	-0,48%	21,0000	21,0200	20,8000	75.204	1.567.278,50
31/10/2006	20,9000	0,87%	20,8000	20,9200	20,7000	155.165	3.228.074,06
30/10/2006	20,7200	0,10%	20,8000	20,8000	20,7000	22.702	470.977,80
27/10/2006	20,7000	0,68%	20,5000	20,8000	20,5000	91.604	1.889.708,04
26/10/2006	20,5600	0,00%	20,5000	20,7800	20,5000	261.284	5.364.849,20
25/10/2006	20,5600	-0,68%	20,8800	20,9000	20,4000	109.157	2.251.864,60
24/10/2006	20,7000	-0,48%	20,9000	20,9000	20,7000	77.488	1.611.003,86
23/10/2006	20,8000	-0,48%	20,9000	20,9200	20,8000	79.500	1.654.891,98
20/10/2006	20,9000	1,46%	20,8000	20,9200	20,5200	105.490	2.195.957,60
19/10/2006	20,6000	-0,96%	20,8800	20,8800	20,6000	85.967	1.775.166,08
18/10/2006	20,8000	-0,48%	20,9800	20,9800	20,8000	123.534	2.575.395,10
17/10/2006	20,9000	-0,48%	21,2000	21,2000	20,9000	62.629	1.315.219,74
16/10/2006	21,0000	-0,94%	21,2800	21,3000	21,0000	62.081	1.305.966,72
13/10/2006	21,2000	0,95%	21,2600	21,2600	21,0000	89.357	1.884.671,92
12/10/2006	21,0000	-0,10%	21,2000	21,2000	21,0000	34.440	724.212,56
11/10/2006	21,0200	-0,38%	21,1000	21,2800	20,9400	70.212	1.475.404,88
10/10/2006	21,1000	0,00%	21,1000	21,3800	20,9800	104.566	2.206.998,68
09/10/2006	21,1000	4,98%	21,0000	21,1800	20,7600	61.703	1.295.635,38
06/10/2006	20,1000	-4,92%	21,1400	21,1400	20,1000	87.602	1.821.759,72
05/10/2006	21,1400	2,42%	20,8200	21,8600	20,8000	120.188	2.536.313,40
04/10/2006	20,6400	2,69%	20,1400	20,6400	20,1400	81.589	1.672.850,56
03/10/2006	20,1000	-2,52%	20,6200	20,6200	19,8800	51.610	1.040.286,90
02/10/2006	20,6200	0,10%	20,9400	20,9600	20,3400	239.066	4.925.669,52
29/9/2006	20,6000	1,48%	20,5000	20,7000	20,3600	182.875	3.758.400,94
28/9/2006	20,3000	2,94%	19,8800	20,3000	19,8800	212.415	4.273.657,26
27/9/2006	19,7200	1,13%	19,7800	19,8000	19,4200	143.289	2.799.127,72
26/9/2006	19,5000	1,04%	19,5000	19,5000	19,3000	151.740	2.949.262,02
25/9/2006	19,3000	1,05%	19,1000	19,4800	19,1000	205.408	3.952.706,78
22/9/2006	19,1000	1,06%	18,9000	19,2800	18,8400	165.178	3.139.389,86
21/9/2006	18,9000	2,16%	18,5800	18,9800	18,5600	243.898	4.581.167,32
20/9/2006	18,5000	0,54%	18,4000	18,7800	18,4000	146.999	2.719.329,92
19/9/2006	18,4000	0,11%	18,3000	18,4000	18,3000	87.958	1.613.657,44
18/9/2006	18,3800	0,55%	18,2800	18,3800	18,2000	12.803	234.602,34
15/9/2006	18,2800	0,00%	18,3600	18,3800	18,2800	40.900	747.761,36
14/9/2006	18,2800	-0,11%	18,4000	18,4200	18,1600	12.736	233.208,98
13/9/2006	18,3000	-0,54%	18,4000	18,4200	18,2800	114.573	2.100.866,90
12/9/2006	18,4000	0,00%	18,4000	18,4000	18,3000	23.955	440.375,00
11/9/2006	18,4000	0,00%	18,4000	18,4000	18,2600	3.850	70.740,10
08/9/2006	18,4000	0,22%	18,4800	18,4800	18,2600	3.942	72.379,96
07/9/2006	18,3600	-0,76%	18,4800	18,4800	18,1000	12.743	233.173,68
06/9/2006	18,5000	0,00%	18,5000	18,5200	18,4000	9.351	172.866,80
05/9/2006	18,5000	-0,54%	18,5800	18,5800	18,3600	41.772	768.677,94
04/9/2006	18,6000	0,87%	18,5000	18,6000	18,4000	206.359	3.818.233,48
01/9/2006	18,4400	0,55%	18,4000	18,4400	18,1200	37.434	685.996,84
31/8/2006	18,3400	-0,22%	18,3600	18,4200	18,1600	40.390	738.450,44
30/8/2006	18,3800	0,88%	18,3000	18,3800	18,0000	33.234	608.199,34
29/8/2006	18,2200	-0,55%	18,3200	18,3200	18,1800	19.229	350.631,72
28/8/2006	18,3200	0,11%	18,3800	18,4000	18,3000	9.507	174.269,56
25/8/2006	18,3000	0,00%	18,3800	18,3800	18,0000	26.070	475.997,76
24/8/2006	18,3000	1,33%	18,3800	18,4000	18,2400	6.999	128.362,96
23/8/2006	18,0600	-1,85%	18,4000	18,4000	18,0600	5.845	106.870,30
22/8/2006	18,4000	0,77%	18,4000	18,4200	18,2000	20.610	378.034,40
21/8/2006	18,2600	0,00%	18,3200	18,4200	18,1600	10.237	187.445,12
18/8/2006	18,2600	0,33%	18,4200	18,4200	18,0000	19.544	355.014,06
17/8/2006	18,2000	-0,98%	18,4600	18,4600	18,1000	13.583	248.083,28
16/8/2006	18,3800	-0,54%	18,4800	18,5000	18,2200	19.671	362.131,98
14/8/2006	18,4800	0,00%	18,4800	18,4800	18,2400	12.827	236.401,36
11/8/2006	18,4800	0,00%	18,5000	18,5000	18,4000	5.620	103.822,00
10/8/2006	18,4800	1,43%	18,3000	18,5000	18,2600	54.267	999.398,26
09/8/2006	18,2200	-0,98%	18,4200	18,4800	18,2200	21.455	393.927,30
08/8/2006	18,4000	-0,54%	18,5000	18,5000	18,3000	35.770	657.686,40
07/8/2006	18,5000	0,00%	18,5000	18,5000	18,4600	9.650	178.425,80
04/8/2006	18,5000	0,65%	18,4600	18,5000	18,3800	63.792	1.177.186,14
03/8/2006	18,3800	-0,11%	18,4000	18,5000	18,0200	342.203	6.212.174,28
02/8/2006	18,4000	2,11%	18,2800	18,4800	18,2000	50.420	923.572,72
01/8/2006	18,0200	-2,59%	18,5000	18,7800	18,0000	74.139	1.346.535,82
31/7/2006	18,5000	0,00%	18,5000	18,5000	18,2000	119.483	2.204.585,24
28/7/2006	18,5000	0,00%	18,6600	18,8000	18,4000	78.488	1.462.812,34
27/7/2006	18,5000	0,00%	18,5000	18,6000	18,3800	35.255	651.622,62
26/7/2006	18,5000	-0,11%	18,7800	18,7800	18,4600	42.603	788.655,94
25/7/2006	18,5200	0,65%	18,4400	18,5400	18,3200	41.261	762.608,06
24/7/2006	18,4000	-0,22%	18,5000	18,5000	18,0800	43.900	805.830,80
21/7/2006	18,4400	0,00%	18,4400	18,4400	18,2800	96.477	1.773.956,48
20/7/2006	18,4400	-0,11%	18,4000	18,4600	18,0000	37.220	682.312,64
19/7/2006	18,4600	0,65%	18,4800	18,4800	18,1600	90.990	1.629.565,60
18/7/2006	18,3400	-0,65%	18,4600	18,4600	18,1800	19.580	359.098,60
17/7/2006	18,4600	-0,11%	18,4400	18,4800	18,3000	53.010	975.688,16
14/7/2006	18,4800	0,00%	18,4800	18,5000	18,0000	24.640	452.415,40
13/7/2006	18,4800	-0,11%	18,5000	18,8000	18,0600	74.389	1.364.633,70
12/7/2006	18,5000	0,00%	18,5000	18,6000	18,4200	179.326	3.318.138,64
11/7/2006	18,5000	0,11%	18,5000	18,6600	18,4000	16.082	298.398,96
10/7/2006	18,4800	-0,11%	18,7600	18,8800	18,3000	32.500	604.813,60
07/7/2006	18,5000	0,54%	18,7000	18,7000	18,3800	31.194	577.724,82
06/7/2006	18,4000	-0,22%	18,4200	18,6800	18,2000	41.880	773.367,82
05/7/2006	18,4400	1,21%	18,4400	18,5000	18,2000	110.503	2.032.055,12
04/7/2006	18,2200	1,45%	17,9600	18,4800	17,9400	98.197	1.789.057,78
03/7/2006	17,9600	-0,22%	18,0000	18,0000	17,6000	161.849	2.881.904,78
30/6/2006	18,0000	0,00%	18,0000	19,0000	17,8800	121.147	2.242.545,60
29/6/2006	18,0000	1,58%	17,8400	18,0000	17,8400	76.983	1.379.624,54
28/6/2006	17,7200	-1,45%	17,9800	18,0000	17,3800	168.855	2.975.002,90
27/6/2006	17,9800	0,22%	18,0000	18,0000	17,7600	52.783	949.254,32
26/6/2006	17,9400	0,90%	17,8000	18,1000	17,7000	25.622	459.792,36
23/6/2006	17,7800	-0,78%	17,9200	18,0000	17,3800	26.070	463.800,08
22/6/2006	17,9200	0,67%	18,0000	18,0000	17,8000	114.090	2.032.299,20
21/6/2006	17,8000	-4,61%	18,5000	18,5000	17,8000	81.752	1.475.418,84
20/6/2006	18,6600	-1,48%	18,7600	18,7600	18,4600	73.760	1.378.618,10
19/6/2006	18,9400	9,61%	17,6800	18,9400	17,3000	118.003	2.091.013,98
16/6/2006	17,2800	0,47%	17,2200	17,6800	17,0000	67.656	1.167.572,98
15/6/2006	17,2000	4,24%	16,8000	17,4800	16,6000	60.411	1.026.243,80
14/6/2006	16,5000	-0,60%	16,6000	16,9400	16,4000	317.320	5.237.064,02
13/6/2006	16,6000	-2,35%	17,0000	17,2800	16,0000	70.141	1.166.395,88
09/6/2006	17,0000	-1,16%	17,2000	17,7000	17,0000	78.882	1.355.901,84
08/6/2006	17,2000	-1,60%	17,3000	17,3800	16,9200	237.346	4.079.179,16
07/6/2006	17,4800	-0,46%	17,5600	17,6000	17,1400	64.835	1.129.345,80
06/6/2006	17,5600	-2,44%	18,0000	18,0000	17,3000	153.184	2.730.735,24
05/6/2006	18,0000	-0,99%	18,4800	18,4800	17,9200	32.983	594.967,32
02/6/2006	18,1800	-0,87%	18,4400	18,8000	18,1000	56.721	1.037.092,96
01/6/2006	18,3400	-0,22%	18,3000	18,4400	17,7800	43.068	776.271,10
31/5/2006	18,3800	0,77%	18,2000	18,4000	17,9600	90.667	1.641.636,28
30/5/2006	18,2400	1,45%	18,0000	18,3400	17,6800	64.433	1.158.642,46
29/5/2006	17,9800	0,00%	17,9000	18,0800	17,7000	85.720	1.533.778,92
26/5/2006	17,9800	4,29%	17,2400	18,2200	17,0000	86.360	1.515.045,28
25/5/2006	17,2400	-0,23%	17,5000	17,7600	16,5200	92.045	1.573.926,94
24/5/2006	17,2800	-9,05%	18,6400	18,8000	17,1000	199.041	3.652.699,96
23/5/2006	19,0000	7,71%	17,6400	19,0000	17,0200	142.367	2.546.806,22
22/5/2006	17,6400	-4,65%	18,4200	18,4200	17,0200	61.407	1.082.117,36
19/5/2006	18,5000	0,00%	19,0000	19,0000	18,0000	73.098	1.336.380,38

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.%