Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,7900 €

0,0000 (0,00%)

Άνοιγμα 3,8200
Υψηλό 3,8200
Χαμηλό 3,7500

Όγκος 15.268
Τζίρος 57.512 €
Πράξεις 45

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/11/2007	10,7000	-0,37%	10,5000	10,7800	10,5000	42.814	452.696,88
15/11/2007	10,7400	-1,47%	10,9000	10,9000	10,7000	36.888	398.105,80
14/11/2007	10,9000	0,00%	11,0000	11,1000	10,9000	22.300	244.877,10
13/11/2007	10,9000	-1,45%	11,0000	11,0000	10,8000	24.070	26.327.160,00
12/11/2007	11,0600	0,55%	11,0000	11,2800	10,9000	22.999	255.391,00
09/11/2007	11,0000	-2,65%	11,3600	11,7400	11,0000	33.918	379.348,00
08/11/2007	11,3000	2,91%	10,9200	11,3000	10,7600	17.173	188.865,00
07/11/2007	10,9800	-0,18%	11,0000	11,1400	10,9200	34.157	376.335,30
06/11/2007	11,0000	0,73%	10,9600	11,0600	10,9400	48.970	539.361,00
05/11/2007	10,9200	-0,73%	11,0000	11,0000	10,8800	7.310	80.071,44
02/11/2007	11,0000	1,48%	10,7400	11,1400	10,7200	32.764	360.649,96
01/11/2007	10,8400	-1,45%	11,0000	11,0800	10,5600	51.114	558.874,00
31/10/2007	11,0000	-1,79%	11,2600	11,3400	10,9400	64.747	722.679,00
30/10/2007	11,2000	2,19%	10,9600	11,6000	10,9200	130.768	1.480.222,92
29/10/2007	10,9600	0,55%	11,0000	11,3200	10,8800	68.942	762.479,00
26/10/2007	10,9000	8,57%	10,0400	10,9000	10,0400	67.028	704.102,20
25/10/2007	10,0400	0,80%	9,9000	10,1800	9,8000	24.730	248.294,00
24/10/2007	9,9600	5,96%	9,4400	9,9600	9,3400	57.714	557.619,00
23/10/2007	9,4000	1,08%	9,4200	9,5000	9,3600	15.990	150.965,00
22/10/2007	9,3000	-1,27%	9,3000	9,4800	8,9200	17.274	160.400,00
19/10/2007	9,4200	2,17%	9,3800	9,4800	9,3000	13.203	124.462,00
18/10/2007	9,2200	-1,91%	9,5000	9,5200	9,2000	18.934	176.511,00
17/10/2007	9,4000	4,68%	9,1000	9,4000	9,1000	135.479	1.252.398,00
16/10/2007	8,9800	-1,54%	9,0200	9,2000	8,9400	16.478	148.826,12
15/10/2007	9,1200	2,93%	9,2800	9,2800	9,0000	12.322	112.094,36
12/10/2007	8,8600	-0,45%	8,9000	9,0400	8,8000	25.855	229.364,00
11/10/2007	8,9000	0,23%	8,9800	9,0600	8,9000	20.458	183.727,00
10/10/2007	8,8800	-1,55%	9,0200	9,0800	8,8800	15.021	134.821,00
09/10/2007	9,0200	0,00%	9,0200	9,2000	9,0000	22.033	200.290,00
08/10/2007	9,0200	-0,88%	9,2000	9,2000	9,0200	10.799	98.530,48
05/10/2007	9,1000	-0,87%	9,2200	9,2200	9,0200	12.699	115.369,80
04/10/2007	9,1800	-0,22%	9,2200	9,2400	9,0600	16.890	155.205,00
03/10/2007	9,2000	1,10%	9,1000	9,2000	9,0200	13.173	119.985,00
02/10/2007	9,1000	2,02%	9,0800	9,2400	8,9600	49.595	452.594,00
01/10/2007	8,9200	2,06%	8,7600	9,0600	8,7600	65.002	581.575,00
28/9/2007	8,7400	1,63%	8,7000	8,7400	8,5200	35.033	304.622,20
27/9/2007	8,6000	4,88%	8,2600	8,8400	8,2600	67.895	585.982,00
26/9/2007	8,2000	0,00%	8,5800	8,5800	8,2000	11.345	94.288,00
25/9/2007	8,2000	-1,20%	8,5000	8,5800	8,1400	26.917	224.567,60
24/9/2007	8,3000	2,47%	8,0800	8,4800	8,0800	43.580	363.966,00
21/9/2007	8,1000	0,00%	8,0600	8,1000	7,9000	8.161	65.494,50
20/9/2007	8,1000	0,50%	7,9800	8,1000	7,9800	856	6.886,00
19/9/2007	8,0600	0,75%	8,1000	8,1000	7,9400	14.642	117.551,00
18/9/2007	8,0000	0,00%	7,9600	8,0800	7,8000	2.750	21.933,00
17/9/2007	8,0000	8,11%	7,6000	8,1200	7,6000	59.875	473.367,00
14/9/2007	7,4000	-0,80%	7,5000	7,6000	7,3600	6.516	48.484,00
13/9/2007	7,4600	0,54%	7,5000	7,6600	7,3400	7.301	54.586,00
12/9/2007	7,4200	-1,07%	7,5000	7,6000	7,4000	4.739	35.484,46
11/9/2007	7,5000	-1,32%	7,6000	7,7600	7,4800	3.800	28.830,00
10/9/2007	7,6000	-1,04%	7,6000	7,6000	7,4800	8.528	64.301,00
07/9/2007	7,6800	-1,54%	7,6000	7,7000	7,5600	3.110	23.652,00
06/9/2007	7,8000	0,78%	7,6800	7,8000	7,5000	3.880	29.948,00
05/9/2007	7,7400	-2,03%	7,7400	7,7400	7,7400	1.570	12.151,80
04/9/2007	7,9000	0,00%	7,8600	7,9600	7,7000	3.213	25.318,70
03/9/2007	7,9000	1,80%	7,9400	7,9400	7,7400	1.144	8.888,94
31/8/2007	7,7600	0,26%	7,7600	7,8000	7,7600	6.200	48.128,00
30/8/2007	7,7400	0,78%	7,7800	7,9400	7,7200	4.763	37.351,24
29/8/2007	7,6800	-1,54%	7,6200	7,7800	7,6200	1.000	7.696,00
28/8/2007	7,8000	-1,52%	7,8800	7,8800	7,7800	1.267	9.888,60
27/8/2007	7,9200	2,06%	7,6600	7,9200	7,6600	7.780	61.022,34
24/8/2007	7,7600	-0,51%	7,6000	7,7600	7,5800	1.763	13.480,88
23/8/2007	7,8000	-1,02%	7,8600	7,9400	7,7800	7.667	60.144,02
22/8/2007	7,8800	2,87%	7,6800	7,8800	7,6800	3.009	23.693,42
21/8/2007	7,6600	-0,78%	7,6400	7,8600	7,6400	1.000	7.710,00
20/8/2007	7,7200	0,52%	7,8400	7,8400	7,7200	2.881	22.465,32
17/8/2007	7,6800	4,07%	7,1000	7,6800	7,1000	32.643	240.769,10
16/8/2007	7,3800	-6,35%	7,1400	7,5200	7,1400	42.236	314.431,68
14/8/2007	7,8800	5,63%	7,3400	7,8800	7,3400	4.510	34.092,00
13/8/2007	7,4600	0,27%	7,4800	7,5600	7,3600	8.937	66.798,68
10/8/2007	7,4400	-5,58%	7,5400	7,6800	7,4000	34.340	257.452,32
09/8/2007	7,8800	-4,60%	8,0200	8,0200	7,8000	22.441	178.047,74
08/8/2007	8,2600	2,74%	8,1000	8,2600	8,0400	6.666	54.045,08
07/8/2007	8,0400	2,55%	8,0000	8,3400	7,8800	38.256	307.866,14
06/8/2007	7,8400	-1,01%	7,9000	7,9200	7,8000	6.090	48.008,00
03/8/2007	7,9200	-1,25%	7,8800	7,9200	7,8800	2.063	16.298,96
02/8/2007	8,0200	1,01%	7,9000	8,0200	7,9000	3.440	27.300,80
01/8/2007	7,9400	-1,00%	8,0200	8,0200	7,7200	4.559	35.686,46
31/7/2007	8,0200	2,56%	8,0000	8,0200	7,8400	5.270	38.049,62
30/7/2007	7,8200	-2,98%	8,0400	8,0400	7,8000	5.920	38.909,40
27/7/2007	8,0600	-0,98%	7,9600	8,2000	7,8000	31.960	256.932,08
26/7/2007	8,1400	-4,24%	8,5000	8,5400	8,1400	11.874	89.598,28
25/7/2007	8,5000	-0,47%	8,3000	8,5000	8,3000	5.994	4.617.820,00
24/7/2007	8,5400	-2,51%	8,8200	8,8200	8,5400	7.960	67.844,60
23/7/2007	8,7600	0,69%	8,6800	8,8000	8,6600	13.556	118.081,62
20/7/2007	8,7000	-2,03%	8,8600	8,8800	8,7000	9.810	85.944,40
19/7/2007	8,8800	0,00%	8,9800	8,9800	8,7400	2.789	24.088,44
18/7/2007	8,8800	-0,67%	8,9000	8,9000	8,8000	3.277	26.472,00
17/7/2007	8,9400	0,45%	9,0000	9,0000	8,7000	8.645	76.592,62
16/7/2007	8,9000	-0,67%	9,3000	9,3000	8,7200	20.228	178.285,16
13/7/2007	8,9600	-1,54%	9,2200	9,2200	8,8200	8.078	72.719,20
12/7/2007	9,1000	0,22%	9,1600	9,2200	8,9200	78.830	714.620,20
11/7/2007	9,0800	3,65%	8,4200	9,1400	8,4200	46.091	342.502,82
10/7/2007	8,7600	3,06%	8,5000	8,7600	8,3000	34.072	286.547,60
09/7/2007	8,5000	4,68%	8,1800	8,6800	8,1800	63.778	537.820,78
06/7/2007	8,1200	1,75%	8,0000	8,1600	8,0000	18.517	139.271,12
05/7/2007	7,9800	-0,25%	8,0000	8,1000	7,7800	8.150	64.537,72
04/7/2007	8,0000	-0,99%	8,1400	8,1400	7,6200	21.611	170.479,24
03/7/2007	8,0800	1,76%	8,0000	8,0800	7,9600	6.840	54.868,16
02/7/2007	7,9400	2,06%	7,7800	7,9400	7,7800	12.600	98.665,40
29/6/2007	7,7800	1,30%	7,6000	7,8000	7,5200	16.203	125.901,94
28/6/2007	7,6800	3,50%	7,6000	7,8200	7,6000	35.515	273.372,76
27/6/2007	7,4200	-1,07%	7,4600	7,5000	7,3000	41.548	308.154,60
26/6/2007	7,5000	0,27%	7,3200	7,5200	7,3200	7.801	59.260,34
25/6/2007	7,4800	-1,06%	7,5000	7,5000	7,4000	26.900	183.484,60
22/6/2007	7,5600	2,16%	7,5800	7,5800	7,4600	7.613	57.193,58
21/6/2007	7,4000	-2,37%	7,5400	7,6000	7,3800	26.213	196.144,28
20/6/2007	7,5800	-1,81%	7,8000	7,8000	7,5800	13.600	104.368,66
19/6/2007	7,7200	-1,78%	7,9400	7,9400	7,6800	9.965	77.041,20
18/6/2007	7,8600	2,88%	7,6800	8,0200	7,6800	61.280	483.967,00
15/6/2007	7,6400	0,26%	7,6200	7,7000	7,4800	12.937	98.458,40
14/6/2007	7,6200	3,25%	7,4600	7,6800	7,4200	38.175	245.628,06
13/6/2007	7,3800	96,28%	7,5000	7,5000	7,3800	8.495	62.993,28
12/6/2007	3,7600	-0,53%	3,7600	3,8000	3,7100	7.046	105.908,52
11/6/2007	3,7800	-47,93%	3,6600	3,8100	3,6100	19.290	286.746,80
08/6/2007	7,2600	0,83%	7,2000	7,2800	7,1400	4.750	34.166,00
07/6/2007	7,2000	0,28%	7,2800	7,2800	7,1800	30.164	91.391,32
06/6/2007	7,1800	-0,28%	7,1800	7,2200	7,1000	59.424	426.883,68
05/6/2007	7,2000	0,00%	7,2000	7,2600	7,1400	21.718	156.391,00
04/6/2007	7,2000	0,00%	7,2000	7,2600	7,1200	29.544	201.045,90
01/6/2007	7,2000	-0,55%	7,3400	7,3400	7,1600	9.645	69.581,06
31/5/2007	7,2400	1,69%	7,2000	7,3400	7,1800	70.962	505.743,38
30/5/2007	7,1200	-1,11%	7,1000	7,1800	7,0400	12.489	69.364,00
29/5/2007	7,2000	0,28%	7,1800	7,2000	7,1000	22.888	160.484,94
25/5/2007	7,1800	0,84%	7,0000	7,1800	6,9600	9.036	64.122,70
24/5/2007	7,1200	0,28%	7,0600	7,1200	7,0600	13.213	76.019,78
23/5/2007	7,1000	0,28%	7,1000	7,1600	7,0200	19.497	113.268,80
22/5/2007	7,0800	0,00%	7,1600	7,1600	7,0000	18.779	132.742,00
21/5/2007	7,0800	0,00%	7,1200	7,1600	7,0600	37.550	266.471,48
18/5/2007	7,0800	5,04%	6,8000	7,1600	6,8000	58.172	390.153,06
17/5/2007	6,7400	0,00%	6,8400	6,8400	6,7400	31.790	215.624,00
16/5/2007	6,7400	3,06%	6,5800	6,7800	6,5800	16.000	103.917,98
15/5/2007	6,5400	-3,25%	6,7000	6,8000	6,5400	16.079	83.653,76
14/5/2007	6,7600	4,32%	6,5000	6,7600	6,4600	50.193	330.384,72
11/5/2007	6,4800	-0,31%	6,4200	6,4800	6,3800	3.684	23.671,32
10/5/2007	6,5000	0,00%	6,5400	6,5400	6,4200	11.750	76.188,00
09/5/2007	6,5000	3,50%	6,3000	6,5000	6,2600	15.616	100.430,00
08/5/2007	6,2800	-1,57%	6,3200	6,3200	6,2800	2.400	15.124,00
07/5/2007	6,3800	-0,31%	6,5000	6,5000	6,3800	1.100	7.084,00
04/5/2007	6,4000	0,00%	6,3600	6,5000	6,3200	4.200	26.385,00
03/5/2007	6,4000	-0,31%	6,6600	6,6600	6,3400	5.242	33.573,00
02/5/2007	6,4200	-3,02%	6,6000	6,6000	6,4200	10.421	59.844,96
30/4/2007	6,6200	-0,30%	6,6400	6,6600	6,6200	170	,00
27/4/2007	6,6400	-2,35%	6,7600	6,7600	6,6400	4.485	30.004,00
26/4/2007	6,8000	1,49%	6,8000	6,8000	6,6800	7.212	42.011,70
25/4/2007	6,7000	-1,76%	6,7000	6,7200	6,7000	3.159	21.192,04
24/4/2007	6,8200	0,59%	6,6600	6,8200	6,6600	4.442	30.157,04
23/4/2007	6,7800	1,19%	6,7000	6,8200	6,6800	6.570	38.912,40
20/4/2007	6,7000	0,00%	6,6600	6,7400	6,6400	5.777	21.888,76
19/4/2007	6,7000	-0,30%	6,6000	6,7000	6,5600	5.839	36.530,20
18/4/2007	6,7200	-2,33%	6,8400	6,8400	6,7200	723	4.882,40
17/4/2007	6,8800	0,58%	6,7600	6,8800	6,6800	9.562	64.677,96
16/4/2007	6,8400	0,00%	6,7600	6,8800	6,7400	2.998	20.327,60
13/4/2007	6,8400	2,09%	6,7000	6,8800	6,7000	7.625	51.745,76
12/4/2007	6,7000	-1,47%	6,7200	6,8000	6,6800	8.053	54.149,84
11/4/2007	6,8000	1,19%	6,7600	6,8000	6,7600	14.433	91.815,94
10/4/2007	6,7200	-0,30%	6,8600	6,8600	6,7000	12.333	8.123.256,00
05/4/2007	6,7400	2,12%	6,6800	6,8000	6,6200	36.718	206.593,44
04/4/2007	6,6000	5,10%	6,2000	6,6400	6,2000	30.555	182.612,24
03/4/2007	6,2800	-0,32%	6,4000	6,4000	6,2600	4.035	21.918,80
02/4/2007	6,3000	-0,32%	6,2800	6,3000	6,2400	2.799	17.078,80
30/3/2007	6,3200	0,64%	6,2800	6,3600	6,2800	3.320	17.228,10
29/3/2007	6,2800	1,29%	6,2800	6,3000	6,2800	2.470	15.512,00
28/3/2007	6,2000	-1,59%	6,2000	6,3000	6,1200	8.931	34.083,32
27/3/2007	6,3000	-0,32%	6,2000	6,3000	6,1800	7.470	46.431,42
26/3/2007	6,3200	0,00%	6,3200	6,3200	6,3200	800	5.056,00
23/3/2007	6,3200	1,94%	6,2000	6,3200	6,1600	5.625	30.246,76
22/3/2007	6,2000	0,98%	6,2000	6,2600	6,2000	2.962	18.416,00
21/3/2007	6,1400	-1,29%	6,2600	6,2600	6,1400	2.095	1.288.240,00
20/3/2007	6,2200	-0,64%	6,1800	6,2800	6,0400	28.928	148.197,66
19/3/2007	6,2600	0,64%	6,3200	6,3200	6,2400	1.340	8.381,40
16/3/2007	6,2200	-0,64%	6,3000	6,3000	6,1400	790	4.912,32
15/3/2007	6,2600	1,62%	6,2800	6,2800	6,2000	12.200	63.872,30
14/3/2007	6,1600	-0,32%	6,0200	6,1800	6,0200	3.205	19.633,50
13/3/2007	6,1800	-1,90%	6,2200	6,2600	6,1800	2.885	17.897,30
12/3/2007	6,3000	1,29%	6,2400	6,3000	6,2000	23.500	24.672,76
09/3/2007	6,2200	0,97%	6,1000	6,2400	6,1000	1.550	,00
08/3/2007	6,1600	-0,65%	6,1000	6,2400	6,0200	7.495	46.123,00
07/3/2007	6,2000	4,03%	6,0000	6,2200	6,0000	28.384	171.125,58
06/3/2007	5,9600	-0,33%	5,9600	5,9800	5,9400	3.982	23.680,00
05/3/2007	5,9800	-0,33%	5,8000	5,9800	5,6800	23.020	133.084,60
02/3/2007	6,0000	0,00%	5,9600	6,1000	5,8400	9.980	59.295,70
01/3/2007	6,0000	-3,85%	6,3000	6,3000	6,0000	7.800	48.129,90
28/2/2007	6,2400	-0,32%	6,0000	6,2600	6,0000	16.745	102.281,40
27/2/2007	6,2600	-2,80%	6,4800	6,4800	6,2000	20.348	128.102,70
26/2/2007	6,4400	0,00%	6,4800	6,4800	6,3400	4.520	28.823,70
23/2/2007	6,4400	-0,31%	6,4800	6,4800	6,4200	6.300	40.591,40
22/2/2007	6,4600	0,94%	6,4000	6,4800	6,3600	13.925	89.444,94
21/2/2007	6,4000	0,00%	6,3000	6,4200	6,3000	16.259	104.014,18
20/2/2007	6,4000	0,63%	6,4600	6,4600	6,3200	5.912	37.771,88
16/2/2007	6,3600	0,00%	6,3000	6,3600	6,1800	4.177	26.301,60
15/2/2007	6,3600	0,00%	6,3600	6,3800	6,3000	4.453	28.296,68
14/2/2007	6,3600	3,25%	6,2600	6,3600	6,2600	17.339	109.270,74
13/2/2007	6,1600	-1,60%	6,2600	6,2600	6,1200	4.506	27.747,00
12/2/2007	6,2600	-0,63%	6,2600	6,2600	6,1800	9.292	57.724,92
09/2/2007	6,3000	0,00%	6,1600	6,3200	6,1600	11.508	72.058,88
08/2/2007	6,3000	-0,94%	6,3800	6,3800	6,2800	8.418	53.262,24
07/2/2007	6,3600	0,00%	6,3000	6,5000	6,2400	28.956	184.146,72
06/2/2007	6,3600	-0,62%	6,3000	6,3600	6,2600	1.710	10.753,60
05/2/2007	6,4000	1,91%	6,3800	6,4000	6,3000	5.450	34.766,00
02/2/2007	6,2800	-1,88%	6,3600	6,3600	6,2600	6.033	38.157,78
01/2/2007	6,4000	1,59%	6,4000	6,4000	6,3000	6.355	40.401,94
31/1/2007	6,3000	0,00%	6,2800	6,3000	6,2800	2.015	12.670,10
30/1/2007	6,3000	0,32%	6,4000	6,4000	6,2400	3.407	,00
29/1/2007	6,2800	-0,95%	6,3400	6,4000	6,2600	11.763	73.995,20
26/1/2007	6,3400	-0,63%	6,3800	6,4200	6,3200	6.402	40.732,68
25/1/2007	6,3800	-2,15%	6,5200	6,5200	6,3600	5.128	32.789,90
24/1/2007	6,5200	2,84%	6,4400	6,5400	6,3400	39.426	255.693,28
23/1/2007	6,3400	0,63%	6,3000	6,4000	6,2400	15.834	99.693,20
22/1/2007	6,3000	-1,25%	6,3800	6,3800	6,2600	11.348	71.627,38
19/1/2007	6,3800	0,95%	6,3200	6,3800	6,2800	3.990	25.256,20
18/1/2007	6,3200	0,00%	6,3600	6,3600	6,2400	3.734	23.646,00
17/1/2007	6,3200	0,96%	6,5000	6,5000	6,3000	10.956	69.311,00
16/1/2007	6,2600	0,00%	6,2600	6,3000	6,2400	3.615	22.653,72
15/1/2007	6,2600	-1,57%	6,3600	6,3600	6,2400	4.678	29.454,68
12/1/2007	6,3600	-0,93%	6,4000	6,4000	6,3000	10.414	66.039,44
11/1/2007	6,4200	0,31%	6,3200	6,4400	6,3200	18.360	117.518,32
10/1/2007	6,4000	-0,31%	6,3400	6,4200	6,1400	15.981	99.835,62
09/1/2007	6,4200	0,00%	6,4000	6,4600	6,3400	13.438	85.998,88
08/1/2007	6,4200	0,94%	6,3600	6,4400	6,3600	7.032	44.869,28
05/1/2007	6,3600	-2,45%	6,3800	6,4200	6,3600	31.127	198.658,54
04/1/2007	6,5200	0,00%	6,5200	6,5200	6,4200	1.130	7.320,40
03/1/2007	6,5200	1,87%	6,4600	6,5800	6,4600	8.370	54.503,96
02/1/2007	6,4000	-1,84%	6,5200	6,5200	6,4000	1.630	10.522,40
29/12/2006	6,5200	4,15%	6,2400	6,5200	6,2200	18.606	117.381,80
28/12/2006	6,2600	-0,63%	6,2600	6,3400	6,2200	31.094	194.721,50
27/12/2006	6,3000	0,00%	6,3400	6,4200	6,2800	2.661	16.802,50
22/12/2006	6,3000	-3,08%	6,5000	6,5000	6,3000	17.267	306.997,00
21/12/2006	6,5000	-0,31%	6,5200	6,6000	6,5000	29.990	195.206,00
20/12/2006	6,5200	5,16%	6,4400	6,5600	6,3600	47.566	309.645,54
19/12/2006	6,2000	-3,13%	6,4000	6,4000	6,2000	10.800	67.324,60
18/12/2006	6,4000	2,56%	6,2600	6,4000	6,2200	8.900	56.165,60
15/12/2006	6,2400	0,32%	6,2200	6,2600	6,1800	10.874	67.770,36
14/12/2006	6,2200	-0,32%	6,3600	6,3600	6,1800	14.200	88.681,20
13/12/2006	6,2400	1,63%	6,2000	6,3200	6,2000	15.240	95.458,52
12/12/2006	6,1400	0,33%	6,1000	6,2000	6,0800	4.140	25.392,80
11/12/2006	6,1200	-0,65%	6,1800	6,2400	6,1000	11.917	73.585,84
08/12/2006	6,1600	0,00%	6,2000	6,2000	6,1000	14.203	87.128,00
07/12/2006	6,1600	-0,32%	6,2400	6,2600	6,1400	15.710	97.506,28
06/12/2006	6,1800	-0,64%	6,2000	6,2200	6,1800	6.710	41.637,00
05/12/2006	6,2200	0,00%	6,1400	6,2400	6,1400	4.713	29.318,00
04/12/2006	6,2200	-0,32%	6,2000	6,2400	6,1200	2.888	17.853,60
01/12/2006	6,2400	0,00%	6,2000	6,2400	6,2000	3.420	21.248,00
30/11/2006	6,2400	-0,95%	6,1600	6,2400	6,1600	4.630	28.826,00
29/11/2006	6,3000	2,61%	6,1800	6,3000	6,1600	20.673	128.493,84
28/11/2006	6,1400	-2,85%	6,2600	6,3000	6,1400	18.306	113.640,92
27/11/2006	6,3200	-2,17%	6,4600	6,4600	6,3000	32.420	205.908,96
24/11/2006	6,4600	-0,92%	6,5000	6,6200	6,4400	12.604	82.051,88
23/11/2006	6,5200	0,62%	6,4600	6,5400	6,3800	12.156	78.585,56
22/11/2006	6,4800	-0,31%	6,6000	6,7200	6,4800	15.938	104.830,04
21/11/2006	6,5000	-1,81%	6,6200	6,7000	6,5000	13.180	86.858,20
20/11/2006	6,6200	1,85%	6,4000	6,6800	6,3400	14.908	96.612,68
17/11/2006	6,5000	-2,11%	6,6000	6,7600	6,4800	24.375	161.918,36
16/11/2006	6,6400	-2,35%	6,8000	6,8400	6,6200	23.760	159.675,20
15/11/2006	6,8000	1,49%	6,7200	6,8200	6,6200	44.739	301.302,84
14/11/2006	6,7000	-0,89%	6,7600	6,8800	6,6600	65.590	443.345,82
13/11/2006	6,7600	3,36%	6,5400	6,7800	6,5400	62.201	414.668,82
10/11/2006	6,5400	2,51%	6,0800	6,6000	6,0800	81.448	528.869,14
09/11/2006	6,3800	0,00%	6,1400	6,4200	6,1400	16.253	103.593,74
08/11/2006	6,3800	2,24%	6,2200	6,4000	6,2200	73.930	466.397,00
07/11/2006	6,2400	0,32%	6,2000	6,2400	6,2000	12.896	80.202,60
06/11/2006	6,2200	2,98%	6,0400	6,2400	6,0400	21.353	132.335,04
03/11/2006	6,0400	-0,33%	6,0600	6,0600	5,9400	26.520	158.835,00
02/11/2006	6,0600	-1,62%	6,1600	6,2000	6,0000	32.260	198.115,50
01/11/2006	6,1600	1,65%	6,1000	6,1600	6,0200	33.887	207.832,60
31/10/2006	6,0600	2,02%	6,0800	6,0800	5,9400	17.930	107.907,44
30/10/2006	5,9400	1,37%	5,7800	5,9800	5,7800	11.824	68.949,66
27/10/2006	5,8600	-2,98%	6,0400	6,0400	5,8400	8.640	51.327,20
26/10/2006	6,0400	1,00%	6,0000	6,0800	5,9600	31.998	192.429,44
25/10/2006	5,9800	-0,66%	6,0400	6,0800	5,9400	13.417	80.442,22
24/10/2006	6,0200	5,61%	5,7000	6,0400	5,7000	61.304	362.143,20
23/10/2006	5,7000	2,52%	5,6200	5,7400	5,6200	24.773	140.987,66
20/10/2006	5,5600	-0,71%	5,6000	5,6600	5,5400	7.600	42.620,00
19/10/2006	5,6000	0,72%	5,5800	5,6000	5,5200	12.800	71.280,60
18/10/2006	5,5600	0,36%	5,6000	5,6000	5,5200	13.312	74.103,92
17/10/2006	5,5400	-0,36%	5,5600	5,6400	5,5200	7.586	42.230,50
16/10/2006	5,5600	0,36%	5,5400	5,6000	5,4400	10.741	59.371,78
13/10/2006	5,5400	1,09%	5,4600	5,5800	5,4200	32.260	178.410,96
12/10/2006	5,4800	3,40%	5,5000	5,5000	5,3200	9.199	49.560,08
11/10/2006	5,3000	-1,85%	5,4000	5,4000	5,2800	12.056	63.950,80
10/10/2006	5,4000	1,12%	5,3800	5,4600	5,3800	4.974	26.881,24
09/10/2006	5,3400	0,00%	5,3200	5,3400	5,3000	4.200	22.370,00
06/10/2006	5,3400	0,00%	5,3800	5,3800	5,3000	3.400	18.140,00
05/10/2006	5,3400	1,91%	5,2400	5,3400	5,2400	18.081	95.912,14
04/10/2006	5,2400	0,00%	5,2400	5,2800	5,2400	10.240	53.771,80
03/10/2006	5,2400	-0,38%	5,2400	5,2800	5,2400	1.520	7.971,20
02/10/2006	5,2600	0,77%	5,2200	5,2600	5,2200	230	1.209,00
29/9/2006	5,2200	-0,38%	5,3000	5,3000	5,2200	1.600	8.378,54
28/9/2006	5,2400	0,00%	5,2400	5,2800	5,2200	5.914	30.985,68
27/9/2006	5,2400	-0,38%	5,3000	5,3000	5,2400	6.595	34.775,50
26/9/2006	5,2600	-0,75%	5,3000	5,3000	5,2600	2.900	15.306,00
25/9/2006	5,3000	0,00%	5,3000	5,3000	5,2800	2.430	12.873,00
22/9/2006	5,3000	-0,38%	5,3000	5,3400	5,2800	2.226	11.799,80
21/9/2006	5,3200	0,76%	5,3200	5,3400	5,3000	2.434	12.966,08
20/9/2006	5,2800	-1,12%	5,3000	5,3400	5,2800	3.073	16.323,06
19/9/2006	5,3400	1,52%	5,2600	5,3400	5,2200	1.067	5.594,38
18/9/2006	5,2600	-1,50%	5,3400	5,3400	5,2600	3.550	18.808,00
15/9/2006	5,3400	0,38%	5,3000	5,3800	5,3000	870	4.639,80
14/9/2006	5,3200	0,00%	5,3200	5,3600	5,2600	16.430	86.889,54
13/9/2006	5,3200	1,14%	5,4200	5,5000	5,3200	17.354	93.984,92
12/9/2006	5,2600	0,00%	5,3400	5,3400	5,2600	1.650	8.744,82

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΣΙΔΜΑ	2,0100	6,35 %	0,1200	16.100
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΜΑΘΙΟ	0,8750	4,17 %	0,0350	2.081
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	21.750
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΧΑ	4,7950	3,12 %	0,1450	239.195

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ΦΡΙΓΟ	0,4260	-3,18 %	-0,0140	49.054
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	86
ΜΙΓ	3,7000	-2,63 %	-0,1000	3.740
ΙΝΤΕΚ	6,3200	-2,62 %	-0,1700	73.216
ΛΑΜΨΑ	44,6000	-2,62 %	-1,2000	135
ΣΑΝΜΕΖΖ	0,1960	-2,24 %	-0,0045	25.041
ΕΛΤΟΝ	1,9900	-1,97 %	-0,0400	37.654

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3210	-0,16 %	-0,0070	27.940.570
ΠΕΙΡ	8,8140	0,43 %	0,0380	26.189.554
ΕΤΕ	15,5500	-0,64 %	-0,1000	18.697.355
MTLN	47,4400	2,46 %	1,1400	18.590.056
ΑΛΦΑ	4,2010	0,07 %	0,0030	17.811.919
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	0,4800	9.602.117
ΔΕΗ	20,4200	3,08 %	0,6100	8.512.276
ΟΠΑΠ	17,5000	2,58 %	0,4400	8.227.460
ΜΟΗ	34,2400	1,24 %	0,4200	4.928.666
ΜΠΕΛΑ	25,3400	0,56 %	0,1400	4.495.905

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3210	-0,16 %	6.450.921	27,94εκ.
ΑΛΦΑ	4,2010	0,07 %	4.217.104	17,81εκ.
ΠΕΙΡ	8,8140	0,43 %	2.966.178	26,19εκ.
BYLOT	1,0260	-0,39 %	1.481.775	1,53εκ.
ΕΤΕ	15,5500	-0,64 %	1.193.738	18,70εκ.
ΟΠΑΠ	17,5000	2,58 %	474.729	8,23εκ.
OPTIMA	8,5900	2,51 %	422.191	3,66εκ.
CREDIA	1,4960	-0,40 %	421.266	629,2χιλ.
ΔΕΗ	20,4200	3,08 %	421.138	8,51εκ.
MTLN	47,4400	2,46 %	393.939	18,59εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,2800	-0,32 %	218.718	1,02 %
YKNOT	2,1600	1,41 %	74.361	0,98 %
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	286.795	0,28 %
MTLN	47,4400	2,46 %	393.939	0,28 %
ΠΕΙΡ	8,8140	0,43 %	2.966.178	0,24 %
ΑΒΑΞ	3,4200	-1,16 %	320.706	0,22 %
ΒΙΟΚΑ	1,8800	2,17 %	50.845	0,21 %
OPTIMA	8,5900	2,51 %	422.191	0,19 %
ΑΛΦΑ	4,2010	0,07 %	4.217.104	0,18 %
EIS	1,8900	0,43 %	27.909	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	2,0100	6,35 %	16.100	7,94 %
ΜΑΘΙΟ	0,8750	4,17 %	2.081	6,55 %
ΤΡΑΣΤΟΡ	1,3300	1,53 %	3.542	6,11 %
ΔΑΑ	11,6700	2,55 %	93.151	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	13.135	5,51 %
TREK	3,1700	0,32 %	750	5,38 %
YKNOT	2,1600	1,41 %	74.361	5,16 %
ΟΤΟΕΛ	13,1000	2,02 %	40.726	5,14 %
ΕΛΛΑΚΤΩΡ	1,4260	0,28 %	146.756	5,06 %
OPTIMA	8,5900	2,51 %	422.191	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%