Συνεχης ενημερωση

Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)

6,9900 €

-0,0300 (-0,43%)

Άνοιγμα 7,0200
Υψηλό 7,0200
Χαμηλό 6,9900

Όγκος 474
Τζίρος 3.322 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2007	7,6400	1,33%	7,5400	7,7000	7,5400	84.756	635.231,68
03/7/2007	7,5400	0,53%	7,5000	7,6800	7,5000	124.813	945.646,20
02/7/2007	7,5000	0,00%	7,4600	7,6800	7,4600	79.162	578.346,20
29/6/2007	7,5000	-0,27%	7,4600	7,6000	7,4600	50.129	377.766,58
28/6/2007	7,5200	0,27%	7,5000	7,6600	7,5000	30.930	234.090,60
27/6/2007	7,5000	0,00%	7,4400	7,5600	7,4000	65.785	491.711,22
26/6/2007	7,5000	0,00%	7,4000	7,6000	7,4000	132.420	993.422,88
25/6/2007	7,5000	-0,53%	7,5000	7,5000	7,3400	56.335	419.499,62
22/6/2007	7,5400	-1,05%	7,6000	7,6200	7,5000	19.128	144.353,96
21/6/2007	7,6200	-1,55%	7,6400	7,7000	7,5800	47.798	364.154,00
20/6/2007	7,7400	-0,51%	7,7800	7,7800	7,6600	112.989	871.628,02
19/6/2007	7,7800	-0,51%	7,7200	7,8200	7,6800	123.492	885.952,32
18/6/2007	7,8200	1,03%	7,6400	7,8600	7,6400	242.805	1.892.631,68
15/6/2007	7,7400	0,52%	7,7000	7,7400	7,5800	77.510	595.411,78
14/6/2007	7,7000	2,12%	7,6400	7,7600	7,5800	167.522	1.203.887,26
13/6/2007	7,5400	0,53%	7,4400	7,6400	7,4000	76.504	576.134,80
12/6/2007	7,5000	-1,32%	7,4800	7,6600	7,4800	51.674	390.699,52
11/6/2007	7,6000	4,11%	7,3200	7,7000	7,2400	254.743	1.928.380,32
08/6/2007	7,3000	0,00%	7,2200	7,3200	7,1800	34.345	246.819,38
07/6/2007	7,3000	0,00%	7,3000	7,3600	7,2000	73.270	431.732,24
06/6/2007	7,3000	0,27%	7,2800	7,3200	7,2000	95.691	695.190,86
05/6/2007	7,2800	-2,15%	7,3400	7,3800	7,2200	71.381	523.868,00
04/6/2007	7,4400	2,20%	7,3200	7,5400	7,3200	201.849	1.305.083,60
01/6/2007	7,2800	-0,27%	7,3000	7,3600	7,2800	29.094	212.759,56
31/5/2007	7,3000	0,55%	7,3600	7,4600	7,3000	104.005	671.743,14
30/5/2007	7,2600	2,25%	7,0600	7,2600	7,0600	63.581	282.466,96
29/5/2007	7,1000	-0,56%	7,1400	7,2200	7,0800	60.428	416.788,96
25/5/2007	7,1400	0,00%	7,1200	7,2000	7,1200	39.517	256.545,10
24/5/2007	7,1400	-1,11%	7,2000	7,2800	7,1400	52.171	347.804,76
23/5/2007	7,2200	-0,82%	7,2200	7,3600	7,2200	109.830	741.330,76
22/5/2007	7,2800	0,28%	7,2600	7,3200	7,1800	80.604	582.551,68
21/5/2007	7,2600	0,28%	7,2400	7,3400	7,2400	64.299	464.080,36
18/5/2007	7,2400	1,40%	7,1600	7,3200	7,1600	82.404	530.481,10
17/5/2007	7,1400	-0,56%	7,1800	7,2600	7,1400	60.965	437.583,92
16/5/2007	7,1800	0,00%	7,1800	7,2800	7,1800	51.244	346.359,02
15/5/2007	7,1800	-1,10%	7,2000	7,2800	7,1600	69.804	492.268,96
14/5/2007	7,2600	0,83%	7,2000	7,3000	7,2000	39.282	265.630,66
11/5/2007	7,2000	-1,64%	7,2000	7,2600	7,1600	14.098	101.453,00
10/5/2007	7,3200	1,95%	7,1400	7,3600	7,1200	101.010	733.273,14
09/5/2007	7,1800	0,84%	7,2000	7,2000	7,1000	39.991	251.819,70
08/5/2007	7,1200	-0,84%	7,1200	7,2000	7,1000	31.657	226.354,70
07/5/2007	7,1800	-0,28%	7,2600	7,2800	7,1800	17.348	116.284,56
04/5/2007	7,2000	0,56%	7,1800	7,2600	7,1200	23.532	167.650,96
03/5/2007	7,1600	-1,10%	7,3200	7,3400	7,1600	61.331	442.621,00
02/5/2007	7,2400	-0,55%	7,3000	7,3200	7,2200	38.431	274.584,92
30/4/2007	7,2800	0,28%	7,2600	7,3800	7,2400	30.918	,00
27/4/2007	7,2600	-1,09%	7,3400	7,4000	7,2600	48.963	357.818,00
26/4/2007	7,3400	-0,81%	7,4000	7,5000	7,3200	51.342	365.787,92
25/4/2007	7,4000	0,54%	7,3400	7,4600	7,3400	33.501	172.897,68
24/4/2007	7,3600	-1,08%	7,3800	7,4200	7,3600	28.969	208.168,92
23/4/2007	7,4400	1,92%	7,4000	7,5400	7,3600	94.215	628.825,78
20/4/2007	7,3000	-0,82%	7,4200	7,5000	7,3000	143.440	664.319,18
19/4/2007	7,3600	-1,08%	7,3600	7,4000	7,3400	35.090	207.768,80
18/4/2007	7,4400	-0,53%	7,4800	7,4800	7,3600	54.330	380.526,60
17/4/2007	7,4800	0,54%	7,4200	7,5000	7,4000	37.454	278.997,68
16/4/2007	7,4400	-0,53%	7,4600	7,5200	7,4200	84.832	633.855,18
13/4/2007	7,4800	0,27%	7,5000	7,5400	7,4200	63.267	472.295,00
12/4/2007	7,4600	-0,53%	7,4600	7,5200	7,4200	83.320	619.858,44
11/4/2007	7,5000	1,35%	7,3200	7,5400	7,3200	100.915	738.684,62
10/4/2007	7,4000	-0,54%	7,4400	7,5000	7,2200	41.700	,00
05/4/2007	7,4400	1,09%	7,3400	7,4600	7,3400	27.740	188.211,42
04/4/2007	7,3600	0,55%	7,3200	7,4600	7,3000	114.217	819.795,00
03/4/2007	7,3200	-0,54%	7,3800	7,4600	7,3000	132.632	381.435,70
02/4/2007	7,3600	0,00%	7,3600	7,4000	7,2600	160.147	855.193,70
30/3/2007	7,3600	-1,34%	7,4200	7,5600	7,3600	99.258	584.632,70
29/3/2007	7,4600	3,61%	7,2000	7,5200	7,2000	175.825	1.303.453,50
28/3/2007	7,2000	2,86%	6,9400	7,2600	6,9400	98.401	604.254,88
27/3/2007	7,0000	-0,85%	7,0000	7,0600	6,9600	51.542	360.759,88
26/3/2007	7,0600	0,86%	6,9800	7,0600	6,9400	30.150	200.577,00
23/3/2007	7,0000	0,00%	7,0000	7,1200	6,9200	25.272	174.307,72
22/3/2007	7,0000	1,16%	7,0400	7,0800	6,9600	36.296	255.024,00
21/3/2007	6,9200	-0,86%	7,0000	7,0000	6,9000	60.107	,00
20/3/2007	6,9800	0,58%	6,9400	7,0600	6,8800	55.029	375.747,92
19/3/2007	6,9400	-0,57%	6,8800	7,0000	6,8800	20.825	145.070,30
16/3/2007	6,9800	1,75%	6,8600	6,9800	6,8000	51.080	351.458,68
15/3/2007	6,8600	-1,15%	7,0200	7,0200	6,8200	77.419	476.352,80
14/3/2007	6,9400	-0,86%	6,8200	6,9400	6,8200	78.462	491.022,36
13/3/2007	7,0000	-0,85%	7,0400	7,1800	6,9400	66.234	465.723,74
12/3/2007	7,0600	0,00%	7,0600	7,2200	7,0400	38.312	254.731,58
09/3/2007	7,0600	-0,84%	7,0400	7,1800	7,0000	54.667	,00
08/3/2007	7,1200	1,42%	7,1200	7,2400	7,0600	57.895	399.115,56
07/3/2007	7,0200	-0,57%	7,0400	7,1200	7,0000	65.240	461.033,76
06/3/2007	7,0600	2,32%	6,9000	7,1000	6,9000	68.379	481.869,62
05/3/2007	6,9000	-2,27%	6,6600	6,9400	6,6600	161.662	1.102.171,00
02/3/2007	7,0600	0,86%	7,1000	7,1000	6,8400	141.344	988.664,12
01/3/2007	7,0000	-3,31%	7,2400	7,3400	6,8400	151.252	1.073.515,60
28/2/2007	7,2400	0,00%	7,1600	7,4000	7,0600	130.140	939.073,08
27/2/2007	7,2400	-4,74%	7,4600	7,4600	7,2400	155.353	1.137.074,42
26/2/2007	7,6000	-0,26%	7,6600	7,7400	7,4600	55.842	424.947,24
23/2/2007	7,6200	-0,78%	7,6800	7,8400	7,6200	182.803	1.413.867,18
22/2/2007	7,6800	4,63%	7,3000	7,7200	7,3000	413.578	3.129.133,64
21/2/2007	7,3400	-0,81%	7,3200	7,4200	7,2200	161.214	1.183.725,04
20/2/2007	7,4000	1,09%	7,3200	7,4200	7,2600	45.053	330.535,62
16/2/2007	7,3200	-0,54%	7,3600	7,4000	7,2600	27.812	204.570,16
15/2/2007	7,3600	-0,27%	7,3000	7,3800	7,2800	35.626	260.436,22
14/2/2007	7,3800	1,93%	7,2400	7,4600	7,2400	34.718	253.845,90
13/2/2007	7,2400	-0,82%	7,2000	7,3400	7,1800	72.919	527.873,46
12/2/2007	7,3000	-0,27%	7,3000	7,3400	7,2000	133.763	971.493,20
09/2/2007	7,3200	0,00%	7,3000	7,3400	7,3000	60.995	446.233,40
08/2/2007	7,3200	-1,08%	7,3800	7,4800	7,3200	62.820	464.825,38
07/2/2007	7,4000	-1,33%	7,3600	7,5200	7,3600	138.969	1.035.702,80
06/2/2007	7,5000	0,81%	7,3800	7,5000	7,3600	181.169	1.341.671,94
05/2/2007	7,4400	-0,53%	7,6000	7,6000	7,3600	101.787	755.726,02
02/2/2007	7,4800	0,81%	7,5000	7,5200	7,4200	127.020	947.934,18
01/2/2007	7,4200	-0,80%	7,4800	7,5600	7,4200	74.945	559.296,50
31/1/2007	7,4800	-0,80%	7,5400	7,5800	7,4600	56.873	426.597,74
30/1/2007	7,5400	-0,53%	7,6000	7,6600	7,4800	157.960	,00
29/1/2007	7,5800	0,26%	7,5000	7,6600	7,4800	76.754	582.422,04
26/1/2007	7,5600	1,07%	7,4800	7,6000	7,3200	189.356	1.425.192,10
25/1/2007	7,4800	0,00%	7,4800	7,6200	7,4400	274.505	2.067.014,10
24/1/2007	7,4800	1,36%	7,3400	7,5200	7,3400	116.898	873.640,80
23/1/2007	7,3800	-0,81%	7,4600	7,5200	7,3800	197.375	1.476.510,52
22/1/2007	7,4400	1,09%	7,4000	7,5000	7,4000	285.360	2.128.068,34
19/1/2007	7,3600	1,66%	7,1400	7,4400	7,1400	140.181	1.025.982,12
18/1/2007	7,2400	1,40%	7,1400	7,2800	7,1400	77.294	558.702,40
17/1/2007	7,1400	0,00%	7,1400	7,2600	7,1200	74.685	536.394,50
16/1/2007	7,1400	-0,56%	7,1800	7,2000	7,1200	76.663	549.201,06
15/1/2007	7,1800	-1,37%	7,2600	7,2800	7,1200	91.527	658.135,14
12/1/2007	7,2800	0,83%	7,1200	7,2800	7,1200	104.648	755.220,78
11/1/2007	7,2200	2,27%	7,0600	7,2400	7,0600	112.317	807.270,08
10/1/2007	7,0600	-2,75%	7,2000	7,2600	7,0600	111.087	792.086,76
09/1/2007	7,2600	-1,89%	7,4000	7,4000	7,2400	98.995	723.283,68
08/1/2007	7,4000	-1,33%	7,5000	7,5600	7,4000	98.228	733.910,00
05/1/2007	7,5000	1,90%	7,3400	7,5200	7,2800	321.650	2.388.491,36
04/1/2007	7,3600	0,82%	7,3000	7,3600	7,2400	111.314	813.996,02
03/1/2007	7,3000	1,39%	7,1800	7,4000	7,1800	243.171	1.781.966,40
02/1/2007	7,2000	-0,28%	7,1200	7,2600	7,1200	77.317	558.323,60
29/12/2006	7,2200	0,00%	7,2400	7,2400	7,2000	38.427	277.503,28
28/12/2006	7,2200	2,56%	7,0400	7,2400	7,0400	124.598	895.008,62
27/12/2006	7,0400	-1,68%	7,1000	7,1800	7,0000	60.760	431.507,76
22/12/2006	7,1600	-0,56%	7,1400	7,2000	7,1200	48.690	966.735,84
21/12/2006	7,2000	-0,28%	7,2600	7,2600	7,1400	85.690	617.997,90
20/12/2006	7,2200	1,69%	7,1400	7,2600	7,1200	139.290	1.002.844,86
19/12/2006	7,1000	-1,11%	7,1000	7,1800	7,0200	74.572	531.097,70
18/12/2006	7,1800	0,28%	7,1600	7,2400	7,1000	100.766	724.351,94
15/12/2006	7,1600	2,58%	6,9800	7,1600	6,9800	112.294	793.706,88
14/12/2006	6,9800	-0,85%	7,0400	7,1000	6,9600	92.033	648.975,80
13/12/2006	7,0400	2,33%	6,8800	7,0400	6,8600	151.406	1.055.002,78
12/12/2006	6,8800	0,58%	6,7600	6,9000	6,7400	56.274	384.243,44
11/12/2006	6,8400	-0,58%	6,8600	6,9000	6,7600	50.468	344.842,50
08/12/2006	6,8800	1,18%	6,8000	6,9000	6,8000	36.116	246.856,00
07/12/2006	6,8000	1,19%	6,7200	6,8600	6,7200	52.266	355.558,04
06/12/2006	6,7200	-1,47%	6,8000	6,9000	6,7200	151.435	1.025.129,84
05/12/2006	6,8200	-0,87%	6,8800	6,9000	6,7600	108.700	740.846,40
04/12/2006	6,8800	-0,58%	6,9200	6,9600	6,8400	21.960	151.218,80
01/12/2006	6,9200	0,87%	6,8600	6,9400	6,8400	45.603	314.054,38
30/11/2006	6,8600	-1,15%	6,9400	7,0200	6,8400	35.748	246.590,86
29/11/2006	6,9400	-0,57%	6,9800	7,0400	6,9400	29.866	208.260,30
28/11/2006	6,9800	-0,85%	6,9600	7,0000	6,8600	127.837	884.785,94
27/11/2006	7,0400	-0,28%	7,0600	7,1400	6,9400	87.888	615.944,00
24/11/2006	7,0600	-0,56%	7,0800	7,1000	7,0400	34.536	243.970,12
23/11/2006	7,1000	-0,28%	7,1200	7,2000	7,0800	65.773	467.670,46
22/11/2006	7,1200	0,28%	7,1000	7,2200	7,1000	65.085	465.973,78
21/11/2006	7,1000	-0,28%	7,1000	7,2400	7,1000	49.601	353.542,90
20/11/2006	7,1200	-1,66%	7,1400	7,2000	7,1200	115.528	826.086,46
17/11/2006	7,2400	0,00%	7,2000	7,3400	7,2000	152.180	1.107.388,60
16/11/2006	7,2400	0,56%	7,2000	7,2800	7,2000	127.942	925.007,38
15/11/2006	7,2000	-0,28%	7,2200	7,2800	7,2000	97.811	708.182,26
14/11/2006	7,2200	1,12%	7,2400	7,3000	7,1800	73.957	535.592,26
13/11/2006	7,1400	-1,11%	7,2200	7,2400	7,1400	50.645	364.674,66
10/11/2006	7,2200	1,98%	7,0800	7,2400	7,0800	173.690	1.249.556,12
09/11/2006	7,0800	-0,56%	7,0600	7,3000	7,0600	148.806	1.070.988,08
08/11/2006	7,1200	-0,28%	7,1200	7,1400	7,0600	65.171	463.002,92
07/11/2006	7,1400	-1,11%	7,2200	7,2600	7,1400	66.752	479.703,16
06/11/2006	7,2200	1,69%	7,0800	7,2200	7,0000	115.593	829.384,56
03/11/2006	7,1000	0,00%	7,1000	7,1200	7,0400	63.848	452.770,32
02/11/2006	7,1000	-0,84%	7,1600	7,2200	7,0600	86.750	619.594,40
01/11/2006	7,1600	0,00%	7,1600	7,2400	7,1000	76.510	549.893,56
31/10/2006	7,1600	1,13%	7,0000	7,2000	7,0000	56.825	405.153,20
30/10/2006	7,0800	0,57%	6,9800	7,0800	6,9600	38.767	271.594,66
27/10/2006	7,0400	-1,40%	7,1600	7,1600	7,0400	64.194	455.021,42
26/10/2006	7,1400	-0,56%	7,1600	7,2600	7,1400	48.620	349.486,60
25/10/2006	7,1800	0,00%	7,1800	7,2800	7,1400	66.608	480.296,34
24/10/2006	7,1800	0,56%	7,1600	7,2400	7,1200	30.618	219.951,42
23/10/2006	7,1400	0,85%	7,1000	7,2800	7,0800	112.727	809.548,22
20/10/2006	7,0800	0,85%	7,0200	7,1800	7,0000	127.944	906.220,78
19/10/2006	7,0200	0,00%	7,0200	7,1600	7,0200	36.939	261.968,34
18/10/2006	7,0200	0,29%	7,0000	7,1000	6,9600	51.408	360.224,44
17/10/2006	7,0000	-0,28%	7,0200	7,0600	6,9800	43.592	305.512,54
16/10/2006	7,0200	-1,13%	7,1000	7,1800	7,0200	46.579	330.545,22
13/10/2006	7,1000	2,31%	6,9400	7,2000	6,9000	806.655	5.704.909,68
12/10/2006	6,9400	2,06%	6,8000	7,0600	6,8000	94.930	662.168,34
11/10/2006	6,8000	-0,58%	6,8000	6,8800	6,8000	30.400	207.556,60
10/10/2006	6,8400	0,88%	6,7800	6,9000	6,7800	46.921	321.076,42
09/10/2006	6,7800	-1,45%	6,8600	6,8800	6,7800	36.857	250.916,80
06/10/2006	6,8800	-1,43%	6,8800	7,0200	6,8800	30.279	210.547,12
05/10/2006	6,9800	2,95%	6,7800	6,9800	6,7800	75.531	519.676,38
04/10/2006	6,7800	1,19%	6,7000	6,8200	6,6800	37.958	257.090,16
03/10/2006	6,7000	-1,47%	6,7600	6,7600	6,6600	27.375	183.040,14
02/10/2006	6,8000	-1,16%	6,7600	6,8000	6,7000	39.900	269.596,16
29/9/2006	6,8800	2,69%	6,6800	6,8800	6,6800	58.875	400.909,92
28/9/2006	6,7000	-1,76%	6,7200	6,8200	6,6800	32.013	216.108,62
27/9/2006	6,8200	0,89%	6,7600	6,8400	6,7000	71.836	486.766,78
26/9/2006	6,7600	0,60%	6,7600	6,8600	6,7200	60.534	410.033,88
25/9/2006	6,7200	0,00%	6,7200	6,8200	6,7000	35.623	240.403,96
22/9/2006	6,7200	-1,18%	6,7600	6,8000	6,7000	50.753	342.227,30
21/9/2006	6,8000	-0,29%	6,8200	6,9400	6,8000	34.198	234.442,34
20/9/2006	6,8200	1,49%	6,7000	6,9200	6,7000	24.023	164.837,38
19/9/2006	6,7200	0,30%	6,7000	6,7800	6,7000	20.228	135.993,32
18/9/2006	6,7000	-0,59%	6,7400	6,8400	6,7000	101.781	692.945,70
15/9/2006	6,7400	-0,30%	6,7600	6,8800	6,7000	113.195	766.918,90
14/9/2006	6,7600	-1,46%	6,8600	7,0400	6,7200	74.050	505.434,46
13/9/2006	6,8600	-0,58%	7,0600	7,1600	6,8600	115.281	811.694,78
12/9/2006	6,9000	-0,58%	7,0000	7,0000	6,8400	21.850	151.044,90
11/9/2006	6,9400	0,87%	6,7600	7,0800	6,7400	32.252	223.216,88
08/9/2006	6,8800	1,18%	6,8000	6,9000	6,8000	19.297	131.973,66
07/9/2006	6,8000	-0,87%	6,8000	6,8800	6,7600	25.113	170.904,16
06/9/2006	6,8600	-1,44%	6,9600	7,0200	6,8600	39.743	274.901,84
05/9/2006	6,9600	-0,57%	7,0000	7,0600	6,9600	39.509	276.669,08
04/9/2006	7,0000	1,16%	6,9200	7,1000	6,9200	59.583	419.391,36
01/9/2006	6,9200	-0,29%	6,8800	7,0400	6,8800	30.095	209.214,20
31/8/2006	6,9400	-0,29%	6,9600	7,0600	6,9000	27.720	193.479,84
30/8/2006	6,9600	-0,29%	6,9800	7,0200	6,9200	21.751	151.585,06
29/8/2006	6,9800	0,29%	6,9600	7,0800	6,9600	52.105	366.168,02
28/8/2006	6,9600	-1,97%	7,0200	7,2800	6,9600	96.835	679.859,24
25/8/2006	7,1000	-1,66%	7,1600	7,3000	7,1000	71.837	514.097,92
24/8/2006	7,2200	-1,37%	7,2400	7,3200	7,2200	44.694	324.185,66
23/8/2006	7,3200	0,27%	7,3000	7,4200	7,2600	53.789	395.418,62
22/8/2006	7,3000	-1,08%	7,4000	7,4200	7,2400	67.939	495.916,08
21/8/2006	7,3800	1,65%	7,1000	7,4600	7,1000	326.623	2.414.365,82
18/8/2006	7,2600	0,00%	7,3200	7,3600	7,2200	72.045	525.832,18
17/8/2006	7,2600	0,83%	7,2000	7,3600	7,2000	193.912	1.413.109,88
16/8/2006	7,2000	5,57%	6,9000	7,2600	6,9000	326.687	2.345.338,88
14/8/2006	6,8200	0,29%	6,9800	6,9800	6,8200	16.565	114.519,48
11/8/2006	6,8000	-0,87%	6,8600	6,9200	6,8000	41.360	283.168,56
10/8/2006	6,8600	-0,87%	6,8800	6,9400	6,8200	18.400	126.662,88
09/8/2006	6,9200	0,00%	6,9200	7,0000	6,9200	26.198	182.343,60
08/8/2006	6,9200	0,00%	6,9200	7,1200	6,9200	52.347	367.689,34
07/8/2006	6,9200	-1,42%	6,9600	7,0400	6,8200	32.712	227.099,76
04/8/2006	7,0200	2,03%	6,9600	7,0600	6,9200	36.965	259.093,48
03/8/2006	6,8800	-1,71%	7,0000	7,0000	6,8600	35.718	247.125,86
02/8/2006	7,0000	0,29%	7,0400	7,1000	6,9800	64.647	454.125,10
01/8/2006	6,9800	2,95%	6,7800	7,1000	6,7600	280.624	1.966.198,24
31/7/2006	6,7800	3,99%	6,5200	6,7800	6,5200	145.893	976.880,78
28/7/2006	6,5200	-1,21%	6,6400	6,6400	6,5200	26.853	176.598,22
27/7/2006	6,6000	1,54%	6,5000	6,6400	6,5000	67.227	442.483,36
26/7/2006	6,5000	0,00%	6,5000	6,5800	6,4600	41.622	271.277,82
25/7/2006	6,5000	2,52%	6,3800	6,5200	6,3600	86.576	560.008,56
24/7/2006	6,3400	3,26%	6,1800	6,3400	6,1800	43.395	273.391,08
21/7/2006	6,1400	0,00%	6,1400	6,2800	6,1000	42.736	264.203,68
20/7/2006	6,1400	0,66%	6,2000	6,3000	6,1400	34.784	216.289,10
19/7/2006	6,1000	-0,33%	6,1800	6,2200	6,1000	31.160	191.474,50
18/7/2006	6,1200	0,00%	6,0400	6,2400	6,0400	104.711	639.045,84
17/7/2006	6,1200	-3,16%	6,3000	6,3000	6,1000	62.210	383.368,00
14/7/2006	6,3200	-0,94%	6,3000	6,3600	6,2000	51.274	,00
13/7/2006	6,3800	-2,74%	6,5000	6,5400	6,3800	60.580	,00
12/7/2006	6,5600	0,00%	6,6000	6,6800	6,5000	41.385	,00
11/7/2006	6,5600	0,61%	6,5000	6,6000	6,5000	53.678	,00
10/7/2006	6,5200	-2,10%	6,5000	6,6400	6,5000	30.885	,00
07/7/2006	6,6600	1,52%	6,5400	6,7800	6,4800	42.493	,00
06/7/2006	6,5600	0,31%	6,5200	6,6400	6,5200	23.840	,00
05/7/2006	6,5400	-1,80%	6,5800	6,5800	6,4600	28.215	,00
04/7/2006	6,6600	-1,77%	6,6600	6,8000	6,5600	62.426	,00
03/7/2006	6,7800	1,50%	6,6800	6,8200	6,6000	55.172	372.183,40
30/6/2006	6,6800	-1,18%	6,8600	6,9400	6,6800	68.520	,00
29/6/2006	6,7600	9,39%	6,3000	6,7600	6,3000	260.984	,00
28/6/2006	6,1800	-1,90%	6,1800	6,3000	6,1800	37.302	,00
27/6/2006	6,3000	0,00%	6,2800	6,3000	6,1800	59.490	,00
26/6/2006	6,3000	-0,94%	6,4400	6,5600	6,2600	48.114	,00
23/6/2006	6,3600	-1,85%	6,4800	6,5000	6,3600	25.751	,00
22/6/2006	6,4800	0,62%	6,6000	6,6200	6,3600	57.168	,00
21/6/2006	6,4400	-2,13%	6,4600	6,6200	6,4000	57.787	,00
20/6/2006	6,5800	0,92%	6,4400	6,5800	6,4200	66.397	,00
19/6/2006	6,5200	3,16%	6,3400	6,6200	6,3400	1.315.960	,00
16/6/2006	6,3200	0,32%	6,3000	6,5400	6,1000	113.307	,00
15/6/2006	6,3000	6,06%	6,2000	6,4200	6,1800	154.409	,00
14/6/2006	5,9400	2,41%	5,8000	5,9800	5,7800	2.222.561	,00
13/6/2006	5,8000	-3,97%	5,8400	5,9400	5,6200	150.812	,00
09/6/2006	6,0400	2,37%	6,0800	6,2800	5,9600	116.527	,00
08/6/2006	5,9000	-2,96%	5,8600	6,0200	5,8200	203.780	,00
07/6/2006	6,0800	-4,40%	6,4000	6,4800	6,0800	148.473	,00
06/6/2006	6,3600	-3,64%	6,4800	6,5600	6,2400	141.120	,00
05/6/2006	6,6000	-1,49%	6,7000	6,7000	6,5000	89.845	,00
02/6/2006	6,7000	-2,05%	6,9000	7,0800	6,7000	132.094	,00
01/6/2006	6,8400	-2,56%	6,9000	7,0400	6,8400	39.748	,00
31/5/2006	7,0200	-1,96%	6,9400	7,1400	6,9400	68.395	,00
30/5/2006	7,1600	-0,56%	7,0400	7,1800	6,9800	81.889	,00
29/5/2006	7,2000	0,28%	7,1200	7,4200	7,1200	133.943	,00
26/5/2006	7,1800	0,28%	7,1600	7,3600	7,1600	95.576	,00
25/5/2006	7,1600	4,37%	6,8600	7,4600	6,8000	168.892	,00
24/5/2006	6,8600	-3,38%	7,1000	7,1400	6,8200	169.917	,00
23/5/2006	7,1000	0,57%	7,0600	7,2000	6,5200	222.075	,00
22/5/2006	7,0600	-5,61%	7,3800	7,4000	6,8000	170.466	,00
19/5/2006	7,4800	-1,58%	7,6000	7,7000	7,3400	230.706	,00
18/5/2006	7,6000	-1,30%	7,6000	7,7800	7,2000	202.687	,00
17/5/2006	7,7000	-2,04%	7,8600	8,0200	7,6600	279.370	,00
16/5/2006	7,8600	0,00%	7,8600	8,0200	7,8600	164.624	,00
15/5/2006	7,8600	-0,51%	7,7400	8,1600	7,7000	467.246	,00
12/5/2006	7,9000	1,02%	7,8200	8,0600	7,7800	214.739	,00
11/5/2006	7,8200	0,00%	7,8200	7,9600	7,8200	134.743	,00
10/5/2006	7,8200	0,51%	7,7800	7,9400	7,7800	201.950	,00
09/5/2006	7,7800	-2,02%	7,8600	7,9800	7,7800	194.561	,00
08/5/2006	7,9400	2,85%	7,7600	7,9400	7,7400	243.851	,00
05/5/2006	7,7200	-1,28%	7,9000	7,9000	7,7200	109.536	,00
04/5/2006	7,8200	1,03%	7,6400	7,9400	7,6400	243.619	,00
03/5/2006	7,7400	1,04%	7,6200	7,7800	7,6200	169.176	,00
02/5/2006	7,6600	1,06%	7,6000	7,6800	7,6000	62.320	,00
28/4/2006	7,5800	-1,04%	7,6000	7,6400	7,4600	164.740	,00
27/4/2006	7,6600	-1,79%	7,7800	7,9000	7,6400	69.977	,00
26/4/2006	7,8000	0,00%	7,6800	7,9000	7,6600	63.693	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6100	10,91 %	0,0600	42
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΝΑΥΠ	1,2250	3,38 %	0,0400	210
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΚΥΡΙΟ	2,3500	3,07 %	0,0700	6.712
ΟΡΙΛΙΝΑ	0,8300	1,72 %	0,0140	9.520
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΒΙΟΣΚ	2,6500	-2,57 %	-0,0700	1.219
ΣΠΙ	0,6280	-2,18 %	-0,0140	400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	52,6000	0,86 %	0,4500	2.579.082
ΑΛΦΑ	3,5430	0,71 %	0,0250	2.573.620
ΠΕΙΡ	6,8740	0,64 %	0,0440	2.434.420
ΕΥΡΩΒ	3,1390	-0,10 %	-0,0030	1.402.229
ΕΤΕ	11,9650	0,59 %	0,0700	1.287.847
BOCHGR	7,5400	1,07 %	0,0800	488.586
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΟΠΑΠ	18,8900	0,11 %	0,0200	345.672
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΔΑΑ	10,3400	0,49 %	0,0500	281.374

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΑΛΦΑ	3,5430	0,71 %	727.388	2,57εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1390	-0,10 %	446.142	1,40εκ.
ΠΕΙΡ	6,8740	0,64 %	354.887	2,43εκ.
CREDIA	1,4380	1,41 %	144.585	207χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΕΤΕ	11,9650	0,59 %	107.678	1,29εκ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
BOCHGR	7,5400	1,07 %	65.134	488,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %
ΔΟΜΙΚ	2,2900	0,44 %	17.703	0,11 %
ΑΣΚΟ	3,9400	-1,25 %	12.652	0,10 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	0,09 %
ΚΥΡΙΟ	2,3500	3,07 %	6.712	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	5,27 %
ΔΡΟΜΕ	0,3970	-0,50 %	9.281	4,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%