Συνεχης ενημερωση

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

1,9000 €

0,0150 (0,80%)

Άνοιγμα 1,8850
Υψηλό 1,9150
Χαμηλό 1,8650

Όγκος 6.803
Τζίρος 12.810 €
Πράξεις 37

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2007	4,9800	1,63%	4,8800	4,9800	4,8200	63.796	314.485,36
28/8/2007	4,9000	-2,39%	5,0200	5,0200	4,8800	50.584	229.102,06
27/8/2007	5,0200	-2,33%	5,0000	5,0800	5,0000	41.843	210.028,96
24/8/2007	5,1400	-0,39%	5,0600	5,1400	5,0200	22.192	113.023,84
23/8/2007	5,1600	3,20%	5,0000	5,2000	5,0000	68.880	352.928,32
22/8/2007	5,0000	0,81%	4,9600	5,0000	4,8800	63.777	314.855,48
21/8/2007	4,9600	-0,80%	4,9200	4,9600	4,8800	32.514	159.989,06
20/8/2007	5,0000	0,00%	5,0200	5,0800	4,9000	38.671	193.411,00
17/8/2007	5,0000	2,88%	4,8600	5,0400	4,7600	103.405	507.433,72
16/8/2007	4,8600	-5,81%	4,8200	5,0000	4,7600	96.019	468.811,84
14/8/2007	5,1600	2,79%	5,0000	5,3000	5,0000	50.868	258.449,28
13/8/2007	5,0200	0,40%	5,0000	5,1000	4,9200	34.105	170.365,00
10/8/2007	5,0000	0,00%	4,8400	5,0000	4,7400	290.818	1.415.646,48
09/8/2007	5,0000	-1,96%	5,1000	5,1000	4,9000	79.398	396.529,86
08/8/2007	5,1000	-1,54%	5,0800	5,2600	5,0800	46.647	239.003,26
07/8/2007	5,1800	-4,43%	5,4200	5,5600	5,1800	53.154	280.851,56
06/8/2007	5,4200	-1,45%	5,4000	5,4800	5,3400	54.599	296.137,36
03/8/2007	5,5000	-1,08%	5,6000	5,6000	5,4400	28.267	155.125,78
02/8/2007	5,5600	1,46%	5,4800	5,5800	5,4800	42.550	229.973,26
01/8/2007	5,4800	-3,86%	5,6000	5,6600	5,4800	62.288	345.357,60
31/7/2007	5,7000	0,00%	5,6000	5,7800	5,6000	82.710	346.094,46
30/7/2007	5,7000	-1,72%	5,7000	5,7000	5,4600	65.019	280.878,18
27/7/2007	5,8000	0,00%	5,5200	5,8000	5,5200	71.903	408.342,04
26/7/2007	5,8000	0,00%	5,6800	5,8000	5,6800	39.950	227.382,92
25/7/2007	5,8000	-0,34%	5,6800	5,8200	5,6400	34.224	197.490,22
24/7/2007	5,8200	1,39%	5,7200	5,8400	5,7200	38.429	204.781,08
23/7/2007	5,7400	-2,71%	5,8600	5,9600	5,7400	64.726	378.274,02
20/7/2007	5,9000	1,03%	5,8000	5,9400	5,8000	40.726	239.519,94
19/7/2007	5,8400	1,04%	5,8800	5,9800	5,7800	25.228	146.816,14
18/7/2007	5,7800	-1,37%	5,7000	5,8000	5,7000	54.774	274.122,24
17/7/2007	5,8600	2,81%	5,8000	5,8600	5,7200	25.200	146.708,16
16/7/2007	5,7000	-4,68%	6,0000	6,0000	5,7000	41.697	243.950,76
13/7/2007	5,9800	1,01%	5,9200	6,1400	5,9200	25.908	154.543,36
12/7/2007	5,9200	-0,67%	5,9200	5,9600	5,9000	19.777	100.749,86
11/7/2007	5,9600	-0,67%	5,9400	5,9600	5,8200	35.981	201.200,20
10/7/2007	6,0000	-0,99%	6,0200	6,0400	5,9600	60.550	350.678,98
09/7/2007	6,0600	-0,33%	6,0800	6,1400	6,0200	80.430	489.093,84
06/7/2007	6,0800	0,00%	5,9600	6,1000	5,9600	54.668	303.426,70
05/7/2007	6,0800	0,00%	5,9200	6,1400	5,9200	99.945	604.435,86
04/7/2007	6,0800	0,33%	6,0400	6,1000	6,0200	57.685	327.775,66
03/7/2007	6,0600	-0,98%	6,1000	6,1200	6,0000	77.681	471.632,50
02/7/2007	6,1200	0,33%	6,1800	6,2000	6,0800	75.390	424.747,58
29/6/2007	6,1000	3,74%	5,8000	6,1000	5,7400	14.596.105	73.073.539,47
28/6/2007	5,8800	2,44%	5,7800	5,8800	5,5800	62.006	353.524,78
27/6/2007	5,7400	-0,69%	5,7800	5,9600	5,7000	74.257	431.574,48
26/6/2007	5,7800	1,05%	5,6400	5,7800	5,6200	45.061	256.822,00
25/6/2007	5,7200	-1,38%	5,7000	5,7800	5,7000	24.649	141.501,42
22/6/2007	5,8000	0,00%	5,8200	6,0400	5,7200	192.008	1.130.138,52
21/6/2007	5,8000	0,00%	5,8000	5,8800	5,7800	116.677	674.806,22
20/6/2007	5,8000	0,00%	5,8200	5,8600	5,7800	6.693.200	16.296.519,40
19/6/2007	5,8000	0,00%	5,9000	5,9000	5,8000	63.703	355.491,98
18/6/2007	5,8000	3,20%	5,7000	5,9000	5,7000	189.221	1.092.746,80
15/6/2007	5,6200	-1,75%	5,7600	5,8000	5,6200	71.008	405.875,88
14/6/2007	5,7200	-1,38%	5,8200	5,9000	5,7200	119.800	630.472,30
13/6/2007	5,8000	0,00%	5,7800	5,8000	5,6600	105.050	603.759,44
12/6/2007	5,8000	1,75%	5,7000	6,0000	5,6800	195.775	1.152.322,86
11/6/2007	5,7000	1,79%	5,8400	5,8400	5,6400	32.124	182.918,88
08/6/2007	5,6000	-0,36%	5,6000	5,6400	5,5000	168.440	841.027,38
07/6/2007	5,6200	-1,75%	5,6000	5,7200	5,5400	77.087	360.709,12
06/6/2007	5,7200	-1,04%	5,7800	5,8000	5,6600	180.401	1.001.763,66
05/6/2007	5,7800	3,58%	5,5800	5,8200	5,5000	277.332	1.585.125,28
04/6/2007	5,5800	0,36%	5,5600	5,6600	5,4800	85.130	449.790,92
01/6/2007	5,5600	9,02%	5,1000	5,6000	5,0800	299.398	1.604.294,90
31/5/2007	5,1000	2,00%	5,0000	5,1000	5,0000	165.749	775.415,46
30/5/2007	5,0000	0,81%	4,9600	5,0200	4,9200	101.848	428.538,86
29/5/2007	4,9600	-1,59%	5,0400	5,0800	4,9600	252.805	1.258.800,32
25/5/2007	5,0400	1,20%	5,0000	5,0400	4,9600	47.128	209.491,04
24/5/2007	4,9800	0,81%	4,8800	5,1000	4,8800	86.491	358.072,98
23/5/2007	4,9400	-1,20%	5,0000	5,0800	4,9400	135.840	647.303,58
22/5/2007	5,0000	0,40%	4,9800	5,0400	4,9200	234.070	1.158.625,00
21/5/2007	4,9800	2,89%	4,8200	5,0000	4,8200	141.390	691.885,48
18/5/2007	4,8400	-1,22%	4,8200	4,9400	4,8200	35.956	162.735,92
17/5/2007	4,9000	2,08%	4,8200	4,9200	4,8200	40.189	196.752,00
16/5/2007	4,8000	-0,83%	4,8200	4,8800	4,8000	21.974	29.684,72
15/5/2007	4,8400	0,41%	4,8400	4,8800	4,8200	63.621	251.844,30
14/5/2007	4,8200	-1,63%	4,9000	4,9000	4,8000	60.581	282.536,80
11/5/2007	4,9000	0,41%	4,8800	4,9400	4,7600	40.223	195.538,60
10/5/2007	4,8800	-2,01%	4,9600	5,0400	4,8800	180.276	897.477,00
09/5/2007	4,9800	1,63%	4,9000	5,0000	4,8000	22.009	105.531,02
08/5/2007	4,9000	0,00%	4,9000	4,9800	4,9000	24.485	120.424,44
07/5/2007	4,9000	-3,16%	5,0000	5,0600	4,9000	30.222	140.860,94
04/5/2007	5,0600	1,61%	4,9800	5,1000	4,9000	100.772	508.008,32
03/5/2007	4,9800	-0,40%	5,0000	5,0000	4,8600	35.547	175.206,00
02/5/2007	5,0000	2,04%	4,8400	5,0000	4,8200	220.750	1.071.011,00
30/4/2007	4,9000	0,82%	4,7800	4,9000	4,7800	28.456	,00
27/4/2007	4,8600	1,67%	4,7600	4,8600	4,7600	35.857	172.879,00
26/4/2007	4,7800	-1,24%	4,8600	4,9000	4,7800	41.536	188.656,24
25/4/2007	4,8400	0,00%	4,8800	4,9600	4,8200	26.244	117.517,92
24/4/2007	4,8400	-1,22%	4,9000	4,9200	4,8400	18.293	88.459,24
23/4/2007	4,9000	-1,21%	4,9400	4,9800	4,9000	24.684	81.014,86
20/4/2007	4,9600	2,06%	4,8600	5,0600	4,8600	75.149	311.127,16
19/4/2007	4,8600	-2,02%	4,9000	4,9600	4,8600	33.947	154.063,26
18/4/2007	4,9600	-0,80%	4,9600	5,1200	4,9400	65.877	309.134,88
17/4/2007	5,0000	2,04%	4,9400	5,0800	4,9000	83.793	418.608,66
16/4/2007	4,9000	-2,00%	4,9600	5,0200	4,9000	49.491	245.633,16
13/4/2007	5,0000	0,00%	5,0000	5,0400	4,9400	63.915	318.870,00
12/4/2007	5,0000	0,40%	4,9800	5,0000	4,8600	30.038	147.993,04
11/4/2007	4,9800	3,75%	4,8000	4,9800	4,7800	256.700	1.244.059,48
10/4/2007	4,8000	-0,83%	4,8200	4,8600	4,7200	87.853	37.678.490,00
05/4/2007	4,8400	-1,22%	4,9000	4,9000	4,8200	6.610	32.181,12
04/4/2007	4,9000	1,24%	4,8800	4,9200	4,8400	35.003	92.188,46
03/4/2007	4,8400	-0,41%	4,8600	4,8800	4,8200	8.723	40.313,16
02/4/2007	4,8600	0,00%	4,9600	4,9600	4,8000	25.000	120.401,08
30/3/2007	4,8600	0,00%	4,8600	4,8600	4,7600	34.765	96.178,78
29/3/2007	4,8600	1,25%	4,8000	4,9000	4,8000	23.900	115.891,80
28/3/2007	4,8000	0,42%	4,7200	4,8400	4,7200	25.532	97.454,00
27/3/2007	4,7800	-1,24%	4,7600	4,8200	4,7400	24.331	116.409,80
26/3/2007	4,8400	0,83%	4,8000	4,8400	4,7000	43.130	193.981,76
23/3/2007	4,8000	-0,41%	4,8000	4,8200	4,6800	86.961	408.820,04
22/3/2007	4,8200	-0,82%	4,9200	4,9200	4,8200	24.790	120.881,56
21/3/2007	4,8600	1,25%	4,7800	4,8600	4,7600	13.000	6.181.158,00
20/3/2007	4,8000	-0,83%	4,7600	4,8200	4,7600	11.334	49.958,58
19/3/2007	4,8400	2,11%	4,7400	4,8400	4,7400	22.681	109.190,40
16/3/2007	4,7400	0,42%	4,7800	4,8200	4,7000	80.550	384.398,64
15/3/2007	4,7200	-1,67%	4,7000	4,8600	4,7000	28.540	88.738,40
14/3/2007	4,8000	-0,83%	4,7000	4,8000	4,6600	47.308	214.206,44
13/3/2007	4,8400	-0,82%	4,8000	4,8400	4,7000	52.030	248.313,68
12/3/2007	4,8800	1,24%	4,8000	4,8800	4,7200	23.291	107.483,20
09/3/2007	4,8200	-0,41%	4,8400	4,8400	4,7400	51.800	,00
08/3/2007	4,8400	1,26%	4,7400	4,8600	4,7400	27.500	108.564,76
07/3/2007	4,7800	-0,42%	4,8000	4,8400	4,7200	72.600	348.551,80
06/3/2007	4,8000	2,13%	4,6400	4,8200	4,6400	59.008	279.365,18
05/3/2007	4,7000	-1,26%	4,5400	4,7400	4,5000	217.202	1.009.923,78
02/3/2007	4,7600	1,71%	4,7000	4,7800	4,6000	98.937	462.645,04
01/3/2007	4,6800	-4,88%	4,9000	4,9000	4,6800	99.493	475.219,16
28/2/2007	4,9200	2,50%	4,7000	4,9200	4,6000	115.020	548.738,24
27/2/2007	4,8000	-2,83%	4,9000	4,9200	4,7000	100.300	478.130,08
26/2/2007	4,9400	2,07%	4,8000	4,9400	4,7800	121.789	588.681,34
23/2/2007	4,8400	-0,41%	4,8000	4,9000	4,7800	16.526	79.972,82
22/2/2007	4,8600	0,41%	4,8600	4,8800	4,7800	38.172	184.781,04
21/2/2007	4,8400	-0,41%	4,8200	4,9200	4,7800	18.730	90.599,84
20/2/2007	4,8600	1,25%	4,8000	4,9400	4,8000	21.921	105.981,10
16/2/2007	4,8000	-2,83%	4,9200	4,9800	4,8000	24.722	121.023,78
15/2/2007	4,9400	0,41%	4,8800	4,9800	4,8400	35.417	173.737,48
14/2/2007	4,9200	4,68%	4,7000	4,9400	4,7000	73.466	354.915,38
13/2/2007	4,7000	-0,42%	4,7000	4,8000	4,6800	69.211	329.000,78
12/2/2007	4,7200	-0,84%	4,7200	4,7600	4,6600	100.330	471.807,40
09/2/2007	4,7600	-1,24%	4,8000	4,8200	4,7600	29.231	139.566,02
08/2/2007	4,8200	0,42%	4,7600	4,8600	4,7600	46.684	225.408,64
07/2/2007	4,8000	0,00%	4,7800	4,8400	4,7600	50.870	244.157,84
06/2/2007	4,8000	0,00%	4,8000	4,8200	4,7600	93.371	447.993,98
05/2/2007	4,8000	0,00%	4,8000	4,8600	4,7600	39.582	189.956,72
02/2/2007	4,8000	1,27%	4,7400	4,8600	4,7200	177.551	850.636,56
01/2/2007	4,7400	-1,25%	4,7600	4,8000	4,6600	306.828	1.450.046,72
31/1/2007	4,8000	1,69%	4,7000	4,8600	4,7000	119.427	570.798,12
30/1/2007	4,7200	-3,67%	4,8600	4,8800	4,7200	117.140	,00
29/1/2007	4,9000	-1,21%	4,9400	4,9600	4,9000	48.617	239.837,02
26/1/2007	4,9600	-0,40%	4,9400	5,0000	4,9200	36.107	179.576,86
25/1/2007	4,9800	-1,58%	5,0600	5,0600	4,9800	21.457	107.799,58
24/1/2007	5,0600	2,02%	4,9600	5,0600	4,9200	41.980	209.158,80
23/1/2007	4,9600	-3,50%	5,0200	5,1400	4,9600	83.381	416.749,20
22/1/2007	5,1400	-0,77%	5,2000	5,2400	5,0600	29.439	151.612,46
19/1/2007	5,1800	1,57%	5,1000	5,2000	5,0000	46.500	239.553,86
18/1/2007	5,1000	2,00%	4,9800	5,1600	4,9800	69.659	355.484,44
17/1/2007	5,0000	0,40%	5,0000	5,0800	4,9800	18.640	93.495,64
16/1/2007	4,9800	-2,35%	5,0200	5,0800	4,9800	41.458	207.957,46
15/1/2007	5,1000	-1,16%	5,0800	5,2000	5,0800	43.099	220.680,78
12/1/2007	5,1600	3,61%	4,9400	5,1600	4,9400	53.300	270.364,94
11/1/2007	4,9800	0,40%	4,9400	5,0400	4,9200	55.988	279.074,64
10/1/2007	4,9600	-2,75%	4,9600	5,0600	4,9600	43.429	216.282,68
09/1/2007	5,1000	2,00%	5,0000	5,1000	4,9800	33.200	166.732,10
08/1/2007	5,0000	-2,34%	5,0400	5,0600	5,0000	25.283	127.149,00
05/1/2007	5,1200	-1,16%	5,0800	5,1800	5,0800	37.279	190.834,68
04/1/2007	5,1800	-1,52%	5,2200	5,2200	5,1200	24.213	125.180,54
03/1/2007	5,2600	1,54%	5,2000	5,2800	5,1800	72.700	381.502,50
02/1/2007	5,1800	3,60%	4,9000	5,2400	4,9000	111.246	571.205,26
29/12/2006	5,0000	2,88%	4,8600	5,0200	4,8600	84.936	422.311,46
28/12/2006	4,8600	-2,80%	5,0600	5,0600	4,8600	58.640	287.037,62
27/12/2006	5,0000	3,31%	4,8400	5,0000	4,8400	12.344	61.144,72
22/12/2006	4,8400	-2,02%	4,9600	5,0000	4,8400	45.397	531.953,00
21/12/2006	4,9400	0,41%	4,9200	5,0400	4,8600	61.700	307.834,78
20/12/2006	4,9200	2,07%	4,8400	5,0000	4,8400	140.400	693.312,02
19/12/2006	4,8200	-5,49%	5,0400	5,0400	4,8200	203.152	1.000.699,94
18/12/2006	5,1000	-2,30%	5,2400	5,3000	5,1000	78.150	401.862,82
15/12/2006	5,2200	0,77%	5,1600	5,2200	5,1600	119.000	617.999,44
14/12/2006	5,1800	0,78%	5,1400	5,2000	5,1200	98.782	509.600,24
13/12/2006	5,1400	2,39%	4,9200	5,1400	4,9200	138.300	702.910,12
12/12/2006	5,0200	4,58%	4,8400	5,0600	4,8200	452.700	2.208.579,78
11/12/2006	4,8000	3,00%	4,7000	4,9000	4,6800	120.500	578.827,26
08/12/2006	4,6600	0,43%	4,5800	4,7000	4,5800	261.799	1.220.288,00
07/12/2006	4,6400	4,98%	4,4600	4,7200	4,4400	113.300	525.843,22
06/12/2006	4,4200	-3,07%	4,5400	4,5600	4,4200	53.112	237.735,90
05/12/2006	4,5600	-0,87%	4,6400	4,6400	4,5400	62.636	287.858,96
04/12/2006	4,6000	0,00%	4,5400	4,6000	4,5000	142.210	651.402,14
01/12/2006	4,6000	-0,86%	4,6000	4,6800	4,5200	353.448	1.644.769,44
30/11/2006	4,6400	0,87%	4,6000	4,6400	4,5600	231.281	1.062.343,48
29/11/2006	4,6000	2,68%	4,5200	4,6200	4,4600	1.089.840	5.058.711,58
28/11/2006	4,4800	0,00%	4,4000	4,5400	4,3800	1.378.448	6.392.011,22
27/11/2006	4,4800	0,00%	4,4400	4,5200	4,4200	20.768	92.707,54
24/11/2006	4,4800	-1,32%	4,5400	4,5400	4,4000	76.258	340.353,94
23/11/2006	4,5400	0,00%	4,5400	4,6000	4,4400	394.382	1.806.244,82
22/11/2006	4,5400	-0,44%	4,5200	4,6200	4,4200	384.715	1.767.387,44
21/11/2006	4,5600	-0,87%	4,6000	4,6000	4,5200	469.002	2.154.290,44
20/11/2006	4,6000	1,32%	4,5200	4,6000	4,4000	7.448.289	2.102.256,00
17/11/2006	4,5400	-2,58%	4,6200	4,6800	4,5200	1.047.990	4.828.646,94
16/11/2006	4,6600	1,75%	4,5200	4,6600	4,5200	1.123.487	5.201.465,20
15/11/2006	4,5800	0,44%	4,5800	4,5800	4,5000	260.716	1.187.024,04
14/11/2006	4,5600	2,70%	4,5000	4,5600	4,4200	237.000	1.066.414,74
13/11/2006	4,4400	1,37%	4,3200	4,5600	4,3200	87.094	387.476,58
10/11/2006	4,3800	-0,90%	4,4000	4,4400	4,3800	6.566.000	14.850.407,00
09/11/2006	4,4200	-0,90%	4,4000	4,4600	4,4000	62.883	279.195,28
08/11/2006	4,4600	0,90%	4,4200	4,4600	4,3400	24.377	107.358,76
07/11/2006	4,4200	0,91%	4,3800	4,4200	4,3600	29.135	128.072,02
06/11/2006	4,3800	-0,90%	4,3200	4,4200	4,3200	58.428	256.169,88
03/11/2006	4,4200	-1,34%	4,5000	4,5000	4,4000	47.507	210.570,80
02/11/2006	4,4800	1,82%	4,4000	4,5000	4,3600	402.266	1.795.580,56
01/11/2006	4,4000	1,85%	4,2800	4,4400	4,2800	572.134	2.517.463,66
31/10/2006	4,3200	0,47%	4,3200	4,3800	4,2400	36.445	156.920,52
30/10/2006	4,3000	-0,46%	4,3400	4,3400	4,2000	52.854	224.563,72
27/10/2006	4,3200	-2,26%	4,4200	4,4200	4,3000	34.838	151.300,48
26/10/2006	4,4200	-1,34%	4,4800	4,4800	4,4200	35.632	158.277,80
25/10/2006	4,4800	0,90%	4,4000	4,5000	4,4000	46.914	209.806,42
24/10/2006	4,4400	4,23%	4,2600	4,4400	4,2600	62.323	272.045,86
23/10/2006	4,2600	-0,93%	4,2800	4,3800	4,2400	68.329	294.241,86
20/10/2006	4,3000	-0,46%	4,3200	4,3800	4,2200	124.902	535.944,84
19/10/2006	4,3200	0,47%	4,5400	4,5400	4,3200	283.078	1.248.198,20
18/10/2006	4,3000	-1,83%	4,3200	4,4000	4,2800	7.053.923	28.232.550,00
17/10/2006	4,3800	0,92%	4,3000	4,3800	4,3000	18.010	77.974,82
16/10/2006	4,3400	-1,36%	4,3200	4,4000	4,3200	20.147	88.009,36
13/10/2006	4,4000	0,46%	4,4000	4,5600	4,3600	131.098	584.371,16
12/10/2006	4,3800	-0,45%	4,3400	4,4800	4,3400	80.184	352.520,26
11/10/2006	4,4000	1,38%	4,3600	4,4200	4,3400	44.540	195.600,84
10/10/2006	4,3400	0,00%	4,3200	4,4200	4,3200	24.992	109.482,22
09/10/2006	4,3400	-0,91%	4,3800	4,4000	4,3000	28.880	125.826,34
06/10/2006	4,3800	1,86%	4,3000	4,4200	4,2800	7.095.174	16.095.175,32
05/10/2006	4,3000	1,90%	4,2800	4,3000	4,2400	21.081	90.305,76
04/10/2006	4,2200	-0,94%	4,3000	4,3000	4,2000	10.542	44.704,84
03/10/2006	4,2600	1,91%	4,2400	4,2600	4,1800	42.407	178.988,82
02/10/2006	4,1800	-2,79%	4,2800	4,3600	4,1800	43.243	182.715,12
29/9/2006	4,3000	0,94%	4,2400	4,3200	4,2400	34.335	147.119,98
28/9/2006	4,2600	-0,47%	4,2800	4,2800	4,2000	36.126	152.725,24
27/9/2006	4,2800	0,00%	4,2800	4,3200	4,2000	46.438	198.848,88
26/9/2006	4,2800	-1,83%	4,3400	4,3800	4,2800	36.433	157.764,92
25/9/2006	4,3600	-0,91%	4,4000	4,4000	4,3000	56.471	246.326,50
22/9/2006	4,4000	1,38%	4,2400	4,4000	4,2400	95.200	409.838,50
21/9/2006	4,3400	1,40%	4,2800	4,3400	4,2600	51.038	219.567,90
20/9/2006	4,2800	3,88%	4,1200	4,2800	4,1200	81.122	342.583,94
19/9/2006	4,1200	-0,48%	4,1000	4,2600	4,1000	80.539	337.476,22
18/9/2006	4,1400	-0,96%	4,1600	4,2000	4,1000	29.195	121.511,50
15/9/2006	4,1800	0,48%	4,1400	4,1800	4,0800	56.930	234.448,88
14/9/2006	4,1600	0,00%	4,1000	4,1600	4,1000	32.298	133.341,08
13/9/2006	4,1600	0,97%	4,0800	4,2000	4,0600	42.916	177.581,10
12/9/2006	4,1200	1,48%	4,0000	4,1400	4,0000	46.575	189.507,92
11/9/2006	4,0600	-2,87%	4,0800	4,1400	4,0600	48.076	196.679,80
08/9/2006	4,1800	1,46%	4,1200	4,1800	4,1200	17.750	73.886,88
07/9/2006	4,1200	-0,96%	4,0600	4,1200	3,9800	36.992	150.802,58
06/9/2006	4,1600	-2,80%	4,2000	4,2600	4,1000	65.851	276.898,52
05/9/2006	4,2800	2,88%	4,0800	4,2800	4,0800	94.142	398.132,24
04/9/2006	4,1600	-1,42%	4,2200	4,2800	4,1400	52.980	222.461,76
01/9/2006	4,2200	3,94%	4,0800	4,2600	4,0800	167.029	703.061,80
31/8/2006	4,0600	1,50%	3,9800	4,2000	3,9800	159.293	652.831,86
30/8/2006	4,0000	1,52%	3,9800	4,0200	3,9200	30.904	122.823,44
29/8/2006	3,9400	0,00%	3,9000	4,0000	3,8800	28.590	112.467,46
28/8/2006	3,9400	-0,51%	3,8800	3,9400	3,8400	20.801	81.200,88
25/8/2006	3,9600	-0,50%	4,0000	4,0000	3,8800	34.940	137.650,44
24/8/2006	3,9800	-1,97%	3,9800	4,0400	3,9400	39.072	155.850,64
23/8/2006	4,0600	1,50%	4,0000	4,0800	3,9400	65.246	262.313,84
22/8/2006	4,0000	-0,50%	4,0400	4,0400	3,9400	29.957	119.199,74
21/8/2006	4,0200	1,01%	3,9000	4,0200	3,9000	42.357	167.918,70
18/8/2006	3,9800	1,53%	3,8800	4,0000	3,8600	68.846	272.376,54
17/8/2006	3,9200	-2,49%	4,0000	4,0000	3,8600	81.875	322.056,34
16/8/2006	4,0200	0,00%	3,9600	4,0200	3,9600	32.520	130.202,22
14/8/2006	4,0200	-1,95%	4,1000	4,1000	4,0000	81.107	327.550,84
11/8/2006	4,1000	4,06%	3,9400	4,1000	3,9400	79.514	319.130,00
10/8/2006	3,9400	2,07%	3,8000	3,9400	3,7800	67.421	258.068,64
09/8/2006	3,8600	0,52%	3,8400	3,8600	3,8000	39.301	150.412,84
08/8/2006	3,8400	1,05%	3,8000	3,8400	3,7400	46.494	177.049,12
07/8/2006	3,8000	0,00%	3,8000	3,8000	3,7000	54.024	202.267,64
04/8/2006	3,8000	2,70%	3,7200	3,8000	3,7000	51.509	193.172,26
03/8/2006	3,7000	-1,60%	3,7800	3,9400	3,7000	114.098	437.647,06
02/8/2006	3,7600	1,08%	3,7000	3,7600	3,6800	53.014	196.761,76
01/8/2006	3,7200	-2,11%	3,7000	3,8000	3,7000	38.120	142.749,28
31/7/2006	3,8000	0,53%	3,8000	3,8000	3,6800	78.050	291.966,96
28/7/2006	3,7800	3,85%	3,6000	3,7800	3,5800	93.013	341.187,90
27/7/2006	3,6400	3,41%	3,5400	3,6400	3,5400	67.114	240.985,02
26/7/2006	3,5200	3,53%	3,4200	3,5200	3,4200	53.312	185.351,78
25/7/2006	3,4000	0,00%	3,4200	3,5000	3,4000	283.693	990.663,02
24/7/2006	3,4000	1,19%	3,3600	3,4600	3,3200	44.486	151.056,44
21/7/2006	3,3600	-1,18%	3,4000	3,4000	3,3000	136.983	460.325,20
20/7/2006	3,4000	3,03%	3,3400	3,4400	3,3400	121.286	411.358,50
19/7/2006	3,3000	0,00%	3,3000	3,3200	3,2600	121.777	401.460,36
18/7/2006	3,3000	0,00%	3,3600	3,3600	3,2600	176.974	583.626,38
17/7/2006	3,3000	-4,07%	3,3400	3,3400	3,2600	333.120	1.099.951,02
14/7/2006	3,4400	2,38%	3,3000	3,4400	3,2800	50.164	,00
13/7/2006	3,3600	-4,00%	3,4200	3,5000	3,3400	108.604	,00
12/7/2006	3,5000	1,74%	3,5000	3,5000	3,4400	239.574	,00
11/7/2006	3,4400	-0,58%	3,4400	3,4600	3,4000	136.329	,00
10/7/2006	3,4600	0,00%	3,4400	3,4600	3,4000	16.584	,00
07/7/2006	3,4600	0,00%	3,4600	3,4800	3,4600	8.355	,00
06/7/2006	3,4600	0,00%	3,4400	3,5000	3,4400	21.774	,00
05/7/2006	3,4600	-1,14%	3,4600	3,5000	3,4200	66.143	,00
04/7/2006	3,5000	0,00%	3,5000	3,5000	3,4200	50.613	,00
03/7/2006	3,5000	-2,23%	3,5600	3,5800	3,5000	238.528	839.100,42
30/6/2006	3,5800	2,29%	3,5400	3,6200	3,5200	330.299	,00
29/6/2006	3,5000	0,00%	3,5000	3,5200	3,4600	64.102	,00
28/6/2006	3,5000	0,00%	3,4200	3,5200	3,4200	37.638	,00
27/6/2006	3,5000	0,00%	3,4200	3,5400	3,4200	80.154	,00
26/6/2006	3,5000	-1,69%	3,5600	3,5600	3,4400	52.090	,00
23/6/2006	3,5600	0,56%	3,5400	3,5600	3,4000	342.085	,00
22/6/2006	3,5400	0,00%	3,6600	3,7200	3,5400	161.631	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,1000	8,91 %	0,0900	97.708
ΝΤΟΠΛΕΡ	0,7550	4,86 %	0,0350	31.480
ΔΕΗ	15,7000	4,04 %	0,6100	970.308
ΛΑΝΑΚ	1,5600	4,00 %	0,0600	501
ΕΛΧΑ	3,3100	3,44 %	0,1100	259.878
ΠΕΙΡ	7,0040	3,43 %	0,2320	6.252.231
ΕΛΠΕ	7,8950	3,34 %	0,2550	889.224
ΙΝΛΙΦ	5,6400	3,30 %	0,1800	32.270
ΒΙΟ	8,7600	3,18 %	0,2700	194.376
ΜΑΘΙΟ	0,8400	3,07 %	0,0250	1.302

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,3100	-2,96 %	-0,0400	2.152
ΤΖΚΑ	1,3350	-2,91 %	-0,0400	9.037
AKTR	8,1800	-2,73 %	-0,2300	838.045
ΒΙΟΚΑ	1,8600	-2,62 %	-0,0500	17.305
ΦΒΜΕΖΖ	0,0650	-2,26 %	-0,0015	993.621
ΒΙΟΣΚ	3,1100	-2,20 %	-0,0700	53.334
EIS	1,6540	-2,01 %	-0,0340	84.612
ΕΛΙΝ	2,4600	-1,99 %	-0,0500	8.080
ΑΒΕ	0,4990	-1,77 %	-0,0090	18.242
ΣΠΙ	0,5940	-1,66 %	-0,0100	26.823

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0040	3,43 %	0,2320	43.425.601
ΕΥΡΩΒ	3,2900	0,89 %	0,0290	40.623.664
ΕΤΕ	13,0950	2,75 %	0,3500	30.660.045
ΑΛΦΑ	3,4890	2,62 %	0,0890	18.993.692
ΔΕΗ	15,7000	4,04 %	0,6100	15.172.623
ΟΠΑΠ	17,6700	-1,56 %	-0,2800	10.792.502
MTLN	44,4200	0,95 %	0,4200	9.937.051
ΕΛΠΕ	7,8950	3,34 %	0,2550	6.962.253
AKTR	8,1800	-2,73 %	-0,2300	6.725.170
ΜΠΕΛΑ	28,2000	2,40 %	0,6600	6.471.468

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2900	0,89 %	12.355.238	40,62εκ.
ΠΕΙΡ	7,0040	3,43 %	6.252.231	43,43εκ.
ΑΛΦΑ	3,4890	2,62 %	5.453.987	18,99εκ.
ΕΤΕ	13,0950	2,75 %	2.354.469	30,66εκ.
ΙΝΛΟΤ	1,1160	0,00 %	2.075.954	2,31εκ.
ΦΒΜΕΖΖ	0,0650	-2,26 %	993.621	64.614
ΔΕΗ	15,7000	4,04 %	970.308	15,17εκ.
ΕΛΠΕ	7,8950	3,34 %	889.224	6,96εκ.
AKTR	8,1800	-2,73 %	838.045	6,73εκ.
CREDIA	1,5180	2,43 %	661.960	1,01εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6540	-2,01 %	84.612	0,55 %
ΠΕΙΡ	7,0040	3,43 %	6.252.231	0,50 %
AKTR	8,1800	-2,73 %	838.045	0,41 %
ΕΧΑΕ	6,2900	0,80 %	245.506	0,41 %
ΕΥΡΩΒ	3,2900	0,89 %	12.355.238	0,34 %
ΒΙΟΣΚ	3,1100	-2,20 %	53.334	0,31 %
ΤΖΚΑ	1,3350	-2,91 %	9.037	0,30 %
ΦΟΥΝΤΛ	1,1000	8,91 %	97.708	0,29 %
ΕΛΠΕ	7,8950	3,34 %	889.224	0,29 %
ΕΚΤΕΡ	3,1050	0,65 %	76.589	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,1000	8,91 %	97.708	10,40 %
ΝΤΟΠΛΕΡ	0,7550	4,86 %	31.480	5,56 %
ΜΑΘΙΟ	0,8400	3,07 %	1.302	5,52 %
ΕΒΡΟΦ	2,7800	2,58 %	2.190	5,17 %
ΔΕΗ	15,7000	4,04 %	970.308	4,77 %
ΔΟΜΙΚ	2,1200	-0,93 %	27.415	4,67 %
ΔΡΟΜΕ	0,3460	1,76 %	458	4,41 %
ΠΑΠ	3,0200	2,03 %	15.083	4,39 %
ΣΕΝΤΡ	0,3260	-1,51 %	131.072	4,23 %
ΔΑΙΟΣ	7,3000	2,82 %	1.056	4,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%