Συνεχης ενημερωση

ΙΑΣΩ ΙΔ.ΓΕΝ.ΜΑΙ.ΓΥΝ.&ΠΑΙΔ.ΚΛ.ΔΙΑ.ΘΕΡ.&ΕΡ (ΙΑΣΩ)

1,5000 €

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
02/3/2007	2,6000	-0,50%	2,5650	2,6090	2,5650	342.232	887.781,60
01/3/2007	2,6130	2,91%	2,5480	2,6260	2,5080	255.142	659.619,96
28/2/2007	2,5390	0,36%	2,4780	2,6260	2,4210	321.450	812.064,94
27/2/2007	2,5300	-1,36%	2,5300	2,5480	2,4560	228.742	573.611,02
26/2/2007	2,5650	-1,35%	2,6350	2,6390	2,5390	85.774	221.932,12
23/2/2007	2,6000	-1,96%	2,6480	2,6520	2,6000	51.820	136.358,80
22/2/2007	2,6520	0,15%	2,6480	2,6520	2,6000	93.205	244.307,96
21/2/2007	2,6480	-1,12%	2,6780	2,6870	2,6090	63.035	167.511,24
20/2/2007	2,6780	0,49%	2,6260	2,6870	2,6260	91.639	243.924,46
16/2/2007	2,6650	0,49%	2,6350	2,6960	2,6350	159.433	426.102,76
15/2/2007	2,6520	-1,30%	2,6650	2,7090	2,6480	27.073	71.994,68
14/2/2007	2,6870	0,83%	2,6740	2,6960	2,6520	54.546	145.888,56
13/2/2007	2,6650	0,00%	2,6350	2,6740	2,6260	91.105	241.651,38
12/2/2007	2,6650	-1,30%	2,6520	2,6780	2,6170	1.106.056	2.946.322,42
09/2/2007	2,7000	0,48%	2,6520	2,7000	2,6520	181.337	486.692,90
08/2/2007	2,6870	-0,48%	2,6650	2,6960	2,6650	31.372	84.209,24
07/2/2007	2,7000	0,00%	2,6650	2,7090	2,6650	123.476	333.160,84
06/2/2007	2,7000	1,31%	2,6480	2,7090	2,6480	133.363	358.961,16
05/2/2007	2,6650	-1,95%	2,7090	2,7090	2,6560	65.210	175.113,60
02/2/2007	2,7180	1,49%	2,7260	2,7260	2,6870	103.437	280.452,64
01/2/2007	2,6780	-0,81%	2,7000	2,7130	2,6480	188.773	506.795,58
31/1/2007	2,7000	0,00%	2,6870	2,7130	2,6870	67.000	180.857,08
30/1/2007	2,7000	-1,28%	2,7090	2,7260	2,6870	164.533	444.208,60
29/1/2007	2,7350	0,00%	2,7000	2,7350	2,7000	51.404	140.064,54
26/1/2007	2,7350	0,00%	2,6780	2,7350	2,6780	71.441	193.446,42
25/1/2007	2,7350	1,45%	2,6650	2,7350	2,6650	1.001.766	2.716.663,06
24/1/2007	2,6960	1,66%	2,6520	2,7000	2,6520	114.830	307.583,44
23/1/2007	2,6520	-3,95%	2,7610	2,7610	2,6390	162.947	439.126,36
22/1/2007	2,7610	0,00%	2,7740	2,7830	2,7090	125.483	344.901,46
19/1/2007	2,7610	0,95%	2,7130	2,7610	2,7090	1.777.555	4.803.882,74
18/1/2007	2,7350	-1,08%	2,7570	2,7570	2,7130	78.210	213.709,80
17/1/2007	2,7650	1,92%	2,7000	2,7650	2,7000	206.551	569.205,70
16/1/2007	2,7130	-1,88%	2,7650	2,7650	2,7130	173.944	475.350,42
15/1/2007	2,7650	1,92%	2,7350	2,7650	2,7090	312.598	856.062,74
12/1/2007	2,7130	0,48%	2,7000	2,7350	2,6780	213.888	578.344,18
11/1/2007	2,7000	3,33%	2,6170	2,7000	2,6170	244.937	654.408,52
10/1/2007	2,6130	-1,95%	2,6350	2,6650	2,6000	81.195	212.976,20
09/1/2007	2,6650	1,83%	2,5910	2,6870	2,5910	300.200	794.892,62
08/1/2007	2,6170	0,00%	2,6090	2,6260	2,5780	115.772	300.931,50
05/1/2007	2,6170	-2,61%	2,6480	2,6650	2,6130	172.731	456.541,20
04/1/2007	2,6870	-0,48%	2,6390	2,7000	2,6390	115.377	309.912,34
03/1/2007	2,7000	-0,95%	2,7000	2,7350	2,6740	1.341.340	3.622.581,64
02/1/2007	2,7260	4,48%	2,6090	2,7260	2,5780	345.054	911.699,86
29/12/2006	2,6090	1,72%	2,5650	2,6130	2,5650	144.935	374.815,76
28/12/2006	2,5650	1,38%	2,5300	2,5650	2,5260	144.433	368.224,16
27/12/2006	2,5300	0,88%	2,4430	2,5390	2,4430	199.366	503.614,20
22/12/2006	2,5080	-0,71%	2,5000	2,5170	2,4560	144.356	360.206,52
21/12/2006	2,5260	0,00%	2,4820	2,5260	2,4820	188.431	472.952,20
20/12/2006	2,5260	0,00%	2,5000	2,5300	2,4690	204.850	515.178,56
19/12/2006	2,5260	-0,16%	2,5520	2,5520	2,5000	383.009	968.922,66
18/12/2006	2,5300	2,80%	2,4390	2,5300	2,4390	402.972	1.006.126,44
15/12/2006	2,4610	1,82%	2,4300	2,4780	2,4000	427.437	1.043.760,94
14/12/2006	2,4170	2,59%	2,3560	2,4520	2,3520	671.615	1.619.831,84
13/12/2006	2,3560	0,94%	2,3430	2,3560	2,3300	183.010	429.786,36
12/12/2006	2,3340	0,17%	2,3430	2,3520	2,3080	170.543	397.594,48
11/12/2006	2,3300	1,53%	2,2730	2,3340	2,2730	152.151	353.466,98
08/12/2006	2,2950	0,17%	2,2470	2,3080	2,2470	116.573	267.026,12
07/12/2006	2,2910	0,00%	2,2600	2,2950	2,2470	170.387	386.240,80
06/12/2006	2,2910	0,00%	2,2820	2,2950	2,2600	81.521	186.052,50
05/12/2006	2,2910	-1,67%	2,3040	2,3300	2,2910	49.520	114.334,10
04/12/2006	2,3300	-0,55%	2,2910	2,3300	2,2910	24.419	56.615,70
01/12/2006	2,3430	0,39%	2,3300	2,3430	2,2910	109.414	253.752,60
30/11/2006	2,3340	0,00%	2,3300	2,3520	2,2910	152.937	355.853,62
29/11/2006	2,3340	-0,93%	2,3210	2,3560	2,3210	107.328	250.367,12
28/11/2006	2,3560	-1,09%	2,3820	2,3820	2,3080	238.085	558.995,94
27/11/2006	2,3820	-0,75%	2,4000	2,4430	2,3690	258.991	620.169,42
24/11/2006	2,4000	3,00%	2,3600	2,4000	2,2950	637.647	1.505.022,12
23/11/2006	2,3300	3,10%	2,2600	2,3340	2,2600	455.048	1.054.113,18
22/11/2006	2,2600	-0,96%	2,2820	2,3040	2,2520	315.830	719.608,14
21/11/2006	2,2820	-0,57%	2,2950	2,3130	2,2600	133.227	304.533,90
20/11/2006	2,2950	-0,56%	2,3080	2,3080	2,2690	108.868	249.244,80
17/11/2006	2,3080	0,17%	2,3040	2,3130	2,2820	161.655	371.445,94
16/11/2006	2,3040	1,95%	2,2430	2,3040	2,2340	161.693	366.991,56
15/11/2006	2,2600	0,58%	2,2470	2,2690	2,2430	109.221	246.531,38
14/11/2006	2,2470	-0,58%	2,2430	2,2950	2,2430	271.899	615.756,24
13/11/2006	2,2600	-0,40%	2,2470	2,3300	2,2470	412.674	941.555,58
10/11/2006	2,2690	0,98%	2,2080	2,2690	2,2080	117.475	264.563,34
09/11/2006	2,2470	0,00%	2,2210	2,2600	2,2120	85.298	190.574,64
08/11/2006	2,2470	-0,22%	2,2520	2,2520	2,2080	66.090	148.012,12
07/11/2006	2,2520	0,99%	2,2300	2,2520	2,2120	80.476	179.665,56
06/11/2006	2,2300	-0,98%	2,2430	2,2690	2,2300	81.549	182.879,48
03/11/2006	2,2520	1,40%	2,2300	2,2600	2,2300	59.020	132.661,06
02/11/2006	2,2210	-1,16%	2,2300	2,2600	2,2120	103.030	230.459,40
01/11/2006	2,2470	1,77%	2,2040	2,2470	2,2040	87.887	196.369,56
31/10/2006	2,2080	0,00%	2,2300	2,2300	2,1860	35.818	79.320,60
30/10/2006	2,2080	0,00%	2,2080	2,2300	2,2080	63.559	140.786,70
27/10/2006	2,2080	-0,18%	2,2120	2,2300	2,2040	106.422	235.207,62
26/10/2006	2,2120	-1,38%	2,2430	2,2730	2,2080	126.358	281.453,42
25/10/2006	2,2430	-2,65%	2,2950	2,3040	2,2430	130.611	296.006,48
24/10/2006	2,3040	-0,73%	2,3130	2,3300	2,3040	106.888	246.896,80
23/10/2006	2,3210	0,00%	2,3340	2,3340	2,2950	158.496	367.270,00
20/10/2006	2,3210	0,00%	2,3210	2,3300	2,3040	145.206	337.068,80
19/10/2006	2,3210	0,00%	2,3300	2,3560	2,3130	115.708	269.675,80
18/10/2006	2,3210	-0,39%	2,3080	2,3300	2,2950	34.734	80.445,10
17/10/2006	2,3300	-1,10%	2,3040	2,3520	2,3040	248.831	579.353,50
16/10/2006	2,3560	0,94%	2,3560	2,3560	2,3210	171.956	403.917,84
13/10/2006	2,3340	-1,10%	2,3600	2,3600	2,3210	215.765	507.064,50
12/10/2006	2,3600	0,34%	2,3520	2,3690	2,3040	144.141	339.559,06
11/10/2006	2,3520	-0,34%	2,3600	2,3820	2,3210	566.737	1.332.546,98
10/10/2006	2,3600	2,25%	2,3080	2,3820	2,3080	691.311	1.626.179,62
09/10/2006	2,3080	1,54%	2,2730	2,3210	2,2730	249.228	574.865,80
06/10/2006	2,2730	-0,79%	2,2910	2,3300	2,2520	228.713	526.728,26
05/10/2006	2,2910	2,74%	2,2520	2,3040	2,2520	332.810	762.352,08
04/10/2006	2,2300	-1,33%	2,2520	2,2690	2,2300	138.423	311.949,94
03/10/2006	2,2600	-0,40%	2,3080	2,3080	2,2520	314.802	715.307,82
02/10/2006	2,2690	-1,13%	2,2950	2,3210	2,2520	260.739	599.225,34
29/9/2006	2,2950	2,14%	2,2300	2,3040	2,2300	411.327	939.775,82
28/9/2006	2,2470	0,00%	2,2340	2,2690	2,1860	240.612	538.715,24
27/9/2006	2,2470	-0,58%	2,2600	2,3080	2,2210	503.078	1.139.097,12
26/9/2006	2,2600	2,36%	2,2080	2,3080	2,2080	1.088.222	2.468.849,12
25/9/2006	2,2080	2,03%	2,1860	2,2300	2,1430	791.373	1.737.245,76
22/9/2006	2,1640	3,74%	2,0860	2,1950	2,0340	533.971	1.134.912,68
21/9/2006	2,0860	1,46%	2,0560	2,1430	2,0560	471.839	991.531,88
20/9/2006	2,0560	3,06%	2,0160	2,0770	1,9770	277.009	564.049,18
19/9/2006	1,9950	0,00%	1,9550	1,9990	1,9550	113.354	224.616,80
18/9/2006	1,9950	2,26%	1,9730	2,0120	1,9290	243.197	482.494,80
15/9/2006	1,9510	-0,66%	1,9380	1,9640	1,9250	88.523	172.025,40
14/9/2006	1,9640	-2,39%	1,9640	2,0120	1,9250	174.028	343.371,18
13/9/2006	2,0120	2,92%	1,9550	2,0120	1,9550	134.198	265.634,00
12/9/2006	1,9550	-2,01%	1,9730	2,0470	1,9550	160.828	320.042,84
11/9/2006	1,9950	-0,84%	1,9730	2,0120	1,9730	109.073	216.743,26
08/9/2006	2,0120	-3,13%	2,0770	2,0950	2,0120	301.998	617.602,40
07/9/2006	2,0770	0,00%	2,0120	2,0770	1,9990	241.833	493.327,40
06/9/2006	2,0770	-2,07%	2,0860	2,1510	2,0510	351.664	730.322,18
05/9/2006	2,1210	-1,21%	2,1470	2,1470	2,0860	277.023	583.706,92
04/9/2006	2,1470	3,57%	2,0770	2,1640	2,0250	919.139	1.940.849,58
01/9/2006	2,0730	3,49%	2,0250	2,0860	2,0030	828.317	1.700.681,62
31/8/2006	2,0030	11,90%	1,7900	2,0560	1,7900	900.449	1.747.953,12
30/8/2006	1,7900	0,73%	1,7680	1,8030	1,7680	123.791	220.152,06
29/8/2006	1,7770	1,78%	1,7420	1,8070	1,7420	75.606	133.982,50
28/8/2006	1,7460	-0,74%	1,7590	1,7590	1,7200	87.669	153.853,26
25/8/2006	1,7590	-2,44%	1,8030	1,8070	1,7460	83.920	148.882,76
24/8/2006	1,8030	-1,21%	1,8250	1,8420	1,8030	64.321	117.014,40
23/8/2006	1,8250	1,96%	1,7770	1,8290	1,7770	118.066	213.934,20
22/8/2006	1,7900	0,73%	1,7810	1,8030	1,7550	68.260	121.685,30
21/8/2006	1,7770	-2,63%	1,8250	1,8420	1,7770	100.274	181.061,30
18/8/2006	1,8250	1,96%	1,7770	1,8290	1,7770	100.301	181.186,10
17/8/2006	1,7900	-0,44%	1,7680	1,8160	1,7200	44.026	78.724,78
16/8/2006	1,7980	1,18%	1,7900	1,7980	1,7590	35.862	63.787,40
14/8/2006	1,7770	0,00%	1,7550	1,7980	1,7550	23.667	42.083,96
11/8/2006	1,7770	2,24%	1,7380	1,7770	1,7380	42.336	74.780,48
10/8/2006	1,7380	-0,97%	1,7550	1,7770	1,7070	66.483	116.339,96
09/8/2006	1,7550	1,50%	1,7070	1,7680	1,7070	73.282	128.421,06
08/8/2006	1,7290	1,29%	1,7070	1,7590	1,7070	61.855	107.703,00
07/8/2006	1,7070	-2,01%	1,7290	1,7420	1,7070	49.684	85.504,40
04/8/2006	1,7420	1,52%	1,7200	1,7460	1,7200	34.426	59.618,80
03/8/2006	1,7160	0,00%	1,6900	1,7900	1,6810	193.899	340.163,72
02/8/2006	1,7160	3,44%	1,6900	1,7420	1,6680	153.666	262.076,24
01/8/2006	1,6590	-1,83%	1,7160	1,7200	1,6590	76.513	129.578,74
31/7/2006	1,6900	1,08%	1,6720	1,7160	1,6720	65.157	110.701,36
28/7/2006	1,6720	-0,54%	1,6980	1,7160	1,6680	29.659	49.959,80
27/7/2006	1,6810	1,33%	1,6810	1,6980	1,6810	62.426	105.448,90
26/7/2006	1,6590	1,04%	1,6420	1,6810	1,6420	65.835	108.812,40
25/7/2006	1,6420	0,55%	1,6330	1,6810	1,6330	84.521	139.709,14
24/7/2006	1,6330	-2,33%	1,6900	1,6900	1,6330	121.342	201.499,00
21/7/2006	1,6720	-1,53%	1,6900	1,7380	1,6590	69.255	116.446,68
20/7/2006	1,6980	-1,28%	1,7200	1,7590	1,6980	97.012	167.640,28
19/7/2006	1,7200	-1,26%	1,7550	1,7590	1,6980	54.391	94.401,70
18/7/2006	1,7420	1,52%	1,6940	1,7420	1,6900	92.598	158.662,06
17/7/2006	1,7160	-3,65%	1,7420	1,7550	1,7070	99.595	171.548,64
14/7/2006	1,7810	-0,50%	1,7770	1,8290	1,7460	53.352	95.096,16
13/7/2006	1,7900	-3,50%	1,8290	1,8290	1,7810	145.055	260.431,88
12/7/2006	1,8550	0,71%	1,8420	1,8640	1,8420	40.721	75.460,20
11/7/2006	1,8420	2,45%	1,8030	1,8550	1,7900	75.445	137.129,18
10/7/2006	1,7980	-0,50%	1,8070	1,8290	1,7980	41.252	74.578,68
07/7/2006	1,8070	0,22%	1,8290	1,8380	1,8070	50.576	91.801,66
06/7/2006	1,8030	-1,21%	1,8550	1,8860	1,8030	35.480	64.745,02
05/7/2006	1,8250	-3,23%	1,8860	1,8900	1,8250	58.072	106.879,28
04/7/2006	1,8860	-0,21%	1,8900	1,9250	1,8770	126.403	240.546,90
03/7/2006	1,8900	1,39%	1,8290	1,9030	1,8290	57.144	107.019,26
30/6/2006	1,8640	4,66%	1,7810	1,9160	1,7810	187.220	351.847,40
29/6/2006	1,7810	0,00%	1,8380	1,8380	1,7810	39.324	70.677,70
28/6/2006	1,7810	-1,22%	1,8030	1,8030	1,7680	47.032	84.094,20
27/6/2006	1,8030	-1,90%	1,8070	1,8380	1,8030	46.607	84.900,34
26/6/2006	1,8380	-0,49%	1,8420	1,8860	1,8250	31.451	58.133,10
23/6/2006	1,8470	-1,12%	1,8640	1,8990	1,8290	69.524	129.502,30
22/6/2006	1,8680	-0,95%	1,9070	1,9290	1,8680	96.171	182.388,38
21/6/2006	1,8860	-0,21%	1,8900	1,9470	1,8550	75.305	141.715,04
20/6/2006	1,8900	3,34%	1,7900	1,9250	1,7900	224.995	424.759,38
19/6/2006	1,8290	4,22%	1,8250	1,8550	1,7900	195.163	358.524,80
16/6/2006	1,7550	-2,39%	1,7980	1,8380	1,7550	302.473	542.292,94
15/6/2006	1,7980	9,23%	1,6900	1,8030	1,6900	301.252	531.027,78
14/6/2006	1,6460	0,80%	1,6330	1,6720	1,6330	238.845	395.993,62
13/6/2006	1,6330	-2,10%	1,6680	1,6680	1,5900	297.923	483.027,58
09/6/2006	1,6680	2,96%	1,6940	1,7290	1,6590	103.995	175.345,40
08/6/2006	1,6200	-1,58%	1,5330	1,6720	1,5240	313.608	511.959,16
07/6/2006	1,6460	6,47%	1,4980	1,6940	1,4980	571.338	908.775,58
06/6/2006	1,5460	-6,08%	1,6330	1,6330	1,5330	201.723	319.757,10
05/6/2006	1,6460	-4,08%	1,6900	1,7070	1,6420	305.331	512.110,72
02/6/2006	1,7160	-1,27%	1,7380	1,8160	1,7160	315.859	552.133,54
01/6/2006	1,7380	-3,34%	1,7980	1,8070	1,7290	220.282	388.573,92
31/5/2006	1,7980	3,99%	1,6900	1,8380	1,6680	416.009	744.316,42
30/5/2006	1,7290	-5,26%	1,7420	1,8070	1,7290	240.167	424.348,20
29/5/2006	1,8250	-1,62%	1,8770	1,9470	1,8250	383.669	722.938,34
26/5/2006	1,8550	4,15%	1,8380	1,9070	1,8380	355.533	664.721,48
25/5/2006	1,7810	7,94%	1,6420	1,7900	1,6420	523.187	900.361,36
24/5/2006	1,6500	-6,67%	1,7680	1,8160	1,6500	410.462	709.702,32
23/5/2006	1,7680	2,26%	1,7460	1,8030	1,5900	518.074	888.811,40
22/5/2006	1,7290	-9,76%	1,9160	1,9160	1,7290	548.972	985.693,36
19/5/2006	1,9160	-0,47%	1,9470	1,9950	1,9160	324.581	627.291,96
18/5/2006	1,9250	-0,67%	1,9290	1,9640	1,8550	780.086	1.496.291,78
17/5/2006	1,9380	-6,51%	2,1470	2,1470	1,9380	458.192	949.740,46
16/5/2006	2,0730	4,38%	1,9950	2,0990	1,9950	470.079	969.815,80
15/5/2006	1,9860	1,59%	1,9550	2,0730	1,8770	694.505	1.366.697,92
12/5/2006	1,9550	-2,01%	1,9950	2,0160	1,9250	689.574	1.352.658,42
11/5/2006	1,9950	-2,97%	2,0510	2,0860	1,9770	604.764	1.222.715,46
10/5/2006	2,0560	-3,66%	2,1250	2,1640	2,0560	903.223	1.897.017,84
09/5/2006	2,1340	-2,78%	2,2210	2,2210	2,1340	535.033	1.161.459,98
08/5/2006	2,1950	0,00%	2,2600	2,2730	2,1950	570.242	1.264.422,14
05/5/2006	2,1950	-2,53%	2,2600	2,2950	2,1860	457.436	1.013.220,02
04/5/2006	2,2520	3,02%	2,1860	2,2910	2,1820	591.408	1.332.689,24
03/5/2006	2,1860	-3,27%	2,2300	2,2600	2,1340	1.655.487	3.623.914,20
02/5/2006	2,2600	-3,91%	2,3520	2,3910	2,2520	798.364	1.845.149,98
28/4/2006	2,3520	4,86%	2,2730	2,3690	2,2210	1.493.579	3.450.423,98
27/4/2006	2,2430	3,84%	2,1600	2,2600	2,1600	1.254.328	2.796.091,62
26/4/2006	2,1600	7,36%	2,0160	2,1600	2,0120	1.035.687	2.166.471,60
25/4/2006	2,0120	-2,14%	2,0510	2,0770	1,9950	486.273	983.602,22
20/4/2006	2,0560	1,53%	2,0250	2,0860	2,0250	354.783	728.183,56
19/4/2006	2,0250	2,64%	1,9730	2,0510	1,9250	1.429.443	2.859.712,98
18/4/2006	1,9730	9,43%	1,8380	1,9770	1,8380	986.780	1.917.706,82
13/4/2006	1,8030	-1,90%	1,8380	1,8470	1,8030	208.819	380.203,26
12/4/2006	1,8380	4,73%	1,7460	1,8860	1,7420	731.707	1.339.544,54
11/4/2006	1,7550	-1,96%	1,7900	1,7900	1,7460	347.331	613.368,04
10/4/2006	1,7900	-0,94%	1,8250	1,8250	1,7770	364.048	653.723,14
07/4/2006	1,8070	-1,90%	1,8420	1,8770	1,8030	902.024	1.651.170,32
06/4/2006	1,8420	2,45%	1,7980	1,8420	1,7980	753.815	1.372.027,18
05/4/2006	1,7980	1,18%	1,7770	1,8250	1,7380	950.767	1.692.491,40
04/4/2006	1,7770	6,53%	1,6900	1,8250	1,6720	1.758.089	3.063.002,62
03/4/2006	1,6680	6,38%	1,6110	1,6810	1,6110	1.051.095	1.735.688,08
31/3/2006	1,5680	1,16%	1,5500	1,5980	1,5330	312.739	490.242,82
30/3/2006	1,5500	1,71%	1,5590	1,5680	1,5330	435.875	677.416,38
29/3/2006	1,5240	1,46%	1,4810	1,5680	1,4810	249.554	381.658,82
28/3/2006	1,5020	-2,85%	1,5460	1,5500	1,4810	384.600	580.226,58
27/3/2006	1,5460	-2,77%	1,5900	1,6290	1,5460	426.981	675.332,14
24/3/2006	1,5900	2,85%	1,5240	1,6590	1,5240	1.303.470	2.100.049,94
23/3/2006	1,5460	-0,26%	1,5500	1,5680	1,5240	459.562	713.296,68
22/3/2006	1,5500	2,58%	1,5200	1,5590	1,4980	260.582	400.212,92
21/3/2006	1,5110	-2,01%	1,5330	1,5720	1,5020	391.564	600.869,64
20/3/2006	1,5420	-0,52%	1,5420	1,5810	1,5420	184.289	286.372,06
17/3/2006	1,5500	-2,52%	1,5900	1,5900	1,5420	300.769	470.764,78
16/3/2006	1,5900	1,15%	1,5680	1,5940	1,5590	602.688	950.934,28
15/3/2006	1,5720	6,79%	1,4590	1,6070	1,4590	1.025.255	1.608.023,12
14/3/2006	1,4720	-4,54%	1,5420	1,5500	1,4720	451.453	680.837,98
13/3/2006	1,5420	12,39%	1,3980	1,5460	1,3980	711.625	1.038.001,98
10/3/2006	1,3720	2,31%	1,3410	1,3720	1,3330	135.067	182.833,00
09/3/2006	1,3410	2,29%	1,3330	1,3630	1,3150	233.675	315.047,10
08/3/2006	1,3110	7,90%	1,1890	1,3110	1,1760	318.204	389.757,10
07/3/2006	1,2150	-9,40%	1,3240	1,3240	1,2150	283.541	360.693,60
03/3/2006	1,3410	-3,18%	1,3850	1,4020	1,3240	487.382	659.335,68
02/3/2006	1,3850	-4,48%	1,4330	1,4850	1,3850	227.307	321.103,50
01/3/2006	1,4500	-2,09%	1,4720	1,5110	1,4410	203.752	301.753,84
28/2/2006	1,4810	-2,57%	1,4940	1,5110	1,4720	266.429	396.444,64
27/2/2006	1,5200	-1,68%	1,5460	1,5500	1,4980	221.742	338.397,08
24/2/2006	1,5460	-1,40%	1,5680	1,5680	1,5240	157.268	241.777,64
23/2/2006	1,5680	0,00%	1,5680	1,5900	1,5420	244.342	381.119,60
22/2/2006	1,5680	-2,67%	1,6200	1,6290	1,5500	436.599	692.803,72
21/2/2006	1,6110	0,25%	1,6070	1,6500	1,5900	299.508	485.948,20
20/2/2006	1,6070	2,49%	1,5590	1,6070	1,5590	224.099	357.731,54
17/2/2006	1,5680	0,00%	1,5200	1,6110	1,5200	371.904	587.818,46
16/2/2006	1,5680	1,16%	1,5500	1,6070	1,5110	333.432	524.897,70
15/2/2006	1,5500	3,47%	1,4980	1,5940	1,4980	523.778	812.591,04
14/2/2006	1,4980	-4,71%	1,5590	1,5980	1,4940	342.518	527.857,56
13/2/2006	1,5720	-3,74%	1,6420	1,6420	1,5720	286.427	456.769,86
10/2/2006	1,6330	-1,57%	1,6290	1,6590	1,6070	302.183	492.771,42
09/2/2006	1,6590	-1,83%	1,7160	1,7160	1,6330	417.987	696.875,00
08/2/2006	1,6900	3,49%	1,6420	1,7070	1,6070	1.029.519	1.715.805,50
07/2/2006	1,6330	0,00%	1,6420	1,6500	1,6070	550.639	893.185,10
06/2/2006	1,6330	0,80%	1,6420	1,6680	1,6200	458.525	753.993,32
03/2/2006	1,6200	-1,82%	1,6500	1,6810	1,5900	363.374	597.088,36
02/2/2006	1,6500	0,49%	1,6420	1,6680	1,6200	307.985	506.712,80
01/2/2006	1,6420	1,92%	1,6290	1,6900	1,5900	999.168	1.636.571,20
31/1/2006	1,6110	0,25%	1,6330	1,6330	1,5810	374.659	599.540,50
30/1/2006	1,6070	-2,37%	1,6720	1,7290	1,5900	821.712	1.352.101,56
27/1/2006	1,6460	14,23%	1,4590	1,6900	1,4500	1.140.651	1.825.906,16
26/1/2006	1,4410	-1,50%	1,4630	1,4980	1,3850	330.327	485.748,18
25/1/2006	1,4630	0,90%	1,4500	1,5240	1,4500	594.203	885.874,34
24/1/2006	1,4500	5,69%	1,3500	1,4720	1,3500	941.331	1.354.499,82
23/1/2006	1,3720	-0,94%	1,3850	1,3850	1,3330	227.779	309.035,56
20/1/2006	1,3850	7,45%	1,2890	1,3850	1,2760	464.791	616.812,40
19/1/2006	1,2890	0,31%	1,2670	1,3020	1,2670	85.357	109.299,50
18/1/2006	1,2850	-0,31%	1,2670	1,2850	1,2460	137.292	173.857,24
17/1/2006	1,2890	-3,59%	1,3370	1,3410	1,2890	181.649	238.954,82
16/1/2006	1,3370	0,30%	1,3410	1,3540	1,3240	208.962	280.329,40
13/1/2006	1,3330	-1,26%	1,3240	1,3500	1,3110	63.879	84.908,00
12/1/2006	1,3500	0,67%	1,3330	1,3540	1,3150	161.993	217.509,82
11/1/2006	1,3410	0,00%	1,3150	1,3720	1,3110	131.575	176.101,32
10/1/2006	1,3410	-1,61%	1,3630	1,3630	1,3110	187.782	249.077,60
09/1/2006	1,3630	-1,59%	1,3760	1,4330	1,3500	227.930	317.229,90
05/1/2006	1,3850	2,59%	1,3500	1,3850	1,3370	388.870	529.831,70
04/1/2006	1,3500	4,41%	1,3110	1,3940	1,3110	307.901	415.433,36
03/1/2006	1,2930	0,00%	1,2930	1,3150	1,2760	126.572	164.043,80
02/1/2006	1,2930	-1,37%	1,3110	1,3110	1,2850	18.872	24.370,46
30/12/2005	1,3110	0,00%	1,3020	1,3110	1,2760	156.684	203.805,80
29/12/2005	1,3110	0,69%	1,2760	1,3110	1,2760	107.755	139.394,20
28/12/2005	1,3020	0,70%	1,2930	1,3020	1,2630	175.486	225.153,40
27/12/2005	1,2930	0,31%	1,2630	1,3110	1,2630	52.083	67.004,80
23/12/2005	1,2890	2,79%	1,2460	1,3020	1,2460	179.589	230.144,40
22/12/2005	1,2540	-1,03%	1,2670	1,2850	1,2280	55.640	69.716,00
21/12/2005	1,2670	7,74%	1,1760	1,3020	1,1760	431.321	548.150,96
20/12/2005	1,1760	0,00%	1,1760	1,1890	1,1630	69.447	81.815,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%