Συνεχης ενημερωση

ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)

0,8450 €

0,0050 (0,60%)

Άνοιγμα 0,8200
Υψηλό 0,8450
Χαμηλό 0,8000

Όγκος 3.494
Τζίρος 2.838 €
Πράξεις 14

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	1,3200	-2,94%	1,3200	1,4000	1,3200	2.355	2.479,45
27/8/2007	1,3600	0,00%	1,3600	1,3600	1,3600	610	830,00
24/8/2007	1,3600	0,00%	1,3300	1,3600	1,2800	6.038	7.935,48
23/8/2007	1,3600	-4,23%	1,4300	1,4300	1,3600	17.353	23.984,46
22/8/2007	1,4200	3,65%	1,4000	1,4200	1,4000	210	294,00
21/8/2007	1,3700	0,00%	1,3200	1,3700	1,3100	7.540	10.040,00
20/8/2007	1,3700	6,20%	1,3700	1,3700	1,3200	4.400	5.966,00
17/8/2007	1,2900	-0,77%	1,3000	1,3000	1,2800	8.045	10.328,55
16/8/2007	1,3000	-3,70%	1,2800	1,3200	1,2700	6.535	8.443,26
14/8/2007	1,3500	5,47%	1,3000	1,3500	1,3000	2.876	3.797,86
13/8/2007	1,2800	-0,78%	1,3000	1,3000	1,2800	10.166	13.147,10
10/8/2007	1,2900	-5,15%	1,3100	1,3400	1,2600	40.331	52.186,85
09/8/2007	1,3600	-4,90%	1,4000	1,4000	1,3600	10.190	14.021,40
08/8/2007	1,4300	2,88%	1,4800	1,4800	1,3600	3.006	4.257,37
07/8/2007	1,3900	-0,71%	1,4400	1,4400	1,3900	8.100	11.424,50
06/8/2007	1,4000	-3,45%	1,4000	1,4300	1,4000	2.330	3.272,50
03/8/2007	1,4500	-0,68%	1,4700	1,4900	1,4500	4.555	6.655,99
02/8/2007	1,4600	1,39%	1,5400	1,5400	1,4600	4.738	7.000,12
01/8/2007	1,4400	-3,36%	1,4300	1,4400	1,4300	7.729	11.097,00
31/7/2007	1,4900	6,43%	1,4200	1,5100	1,4200	1.589	2.346,94
30/7/2007	1,4000	-5,41%	1,4900	1,4900	1,4000	7.965	8.668,53
27/7/2007	1,4800	-1,99%	1,4600	1,5200	1,4600	12.530	18.532,25
26/7/2007	1,5100	-5,63%	1,6000	1,6000	1,4800	22.607	31.817,87
25/7/2007	1,6000	-0,62%	1,5800	1,6200	1,5800	11.966	19.203,48
24/7/2007	1,6100	-0,62%	1,6600	1,6600	1,6000	10.717	17.162,45
23/7/2007	1,6200	0,00%	1,6100	1,6200	1,6100	11.645	18.825,95
20/7/2007	1,6200	0,62%	1,6100	1,6800	1,6100	11.869	18.903,23
19/7/2007	1,6100	0,00%	1,6100	1,6500	1,5600	18.974	30.480,39
18/7/2007	1,6100	-4,17%	1,6200	1,6600	1,6100	8.505	13.832,59
17/7/2007	1,6800	0,60%	1,6200	1,6800	1,6200	3.009	4.966,76
16/7/2007	1,6700	1,21%	1,6300	1,6800	1,6300	3.653	3.595,40
13/7/2007	1,6500	-0,60%	1,6600	1,7000	1,6400	10.043	14.720,30
12/7/2007	1,6600	2,47%	1,6200	1,6700	1,6200	14.344	23.288,07
11/7/2007	1,6200	0,00%	1,6200	1,6400	1,6100	15.023	21.156,66
10/7/2007	1,6200	-4,14%	1,7300	1,7300	1,6200	8.344	11.857,01
09/7/2007	1,6900	1,20%	1,7000	1,7400	1,6700	37.827	64.772,31
06/7/2007	1,6700	0,00%	1,6900	1,7100	1,6500	29.046	48.493,58
05/7/2007	1,6700	-1,76%	1,7000	1,7400	1,6500	25.132	42.580,67
04/7/2007	1,7000	6,92%	1,5900	1,7400	1,5900	63.382	107.819,99
03/7/2007	1,5900	0,63%	1,6700	1,6800	1,5800	11.396	18.276,61
02/7/2007	1,5800	0,00%	1,6400	1,6400	1,5200	11.400	9.459,20
29/6/2007	1,5800	0,64%	1,5500	1,6000	1,5500	16.630	26.400,80
28/6/2007	1,5700	-1,88%	1,6200	1,6200	1,5700	9.161	14.554,77
27/6/2007	1,6000	-2,44%	1,6300	1,6400	1,5900	27.831	44.815,84
26/6/2007	1,6400	2,50%	1,5900	1,6600	1,5900	25.100	40.870,00
25/6/2007	1,6000	0,00%	1,5600	1,6000	1,5500	12.719	20.091,82
22/6/2007	1,6000	0,00%	1,6200	1,6400	1,5800	10.803	17.329,94
21/6/2007	1,6000	-3,61%	1,6600	1,6600	1,6000	10.680	17.357,20
20/6/2007	1,6600	3,75%	1,6400	1,6700	1,6000	36.239	59.504,08
19/6/2007	1,6000	-1,84%	1,6300	1,6300	1,6000	11.873	19.159,80
18/6/2007	1,6300	0,00%	1,7000	1,7000	1,6300	26.677	44.022,00
15/6/2007	1,6300	-1,21%	1,6500	1,6700	1,6100	25.305	41.812,94
14/6/2007	1,6500	0,61%	1,6500	1,6900	1,6100	18.854	21.641,67
13/6/2007	1,6400	1,23%	1,5400	1,6500	1,5400	9.963	16.133,52
12/6/2007	1,6200	1,25%	1,6000	1,6800	1,6000	13.776	22.573,39
11/6/2007	1,6000	-3,03%	1,6700	1,6800	1,5900	14.483	23.617,11
08/6/2007	1,6500	3,12%	1,6000	1,6900	1,6000	26.631	38.926,92
07/6/2007	1,6000	-3,03%	1,6000	1,6300	1,5700	19.459	13.481,62
06/6/2007	1,6500	-1,79%	1,6400	1,6600	1,6100	21.938	35.638,51
05/6/2007	1,6800	-2,89%	1,7500	1,7600	1,6800	24.149	41.708,00
04/6/2007	1,7300	-3,89%	1,8000	1,8200	1,7000	44.773	70.930,61
01/6/2007	1,8000	2,86%	1,7500	1,8400	1,7500	139.754	249.961,46
31/5/2007	1,7500	4,79%	1,7000	1,7600	1,7000	61.304	93.344,85
30/5/2007	1,6700	1,21%	1,6500	1,6800	1,6200	57.728	84.112,22
29/5/2007	1,6500	8,55%	1,5700	1,6700	1,5400	69.248	109.939,27
25/5/2007	1,5200	-4,40%	1,5700	1,6000	1,5100	29.921	33.439,81
24/5/2007	1,5900	-0,62%	1,6000	1,6400	1,5800	7.937	9.926,87
23/5/2007	1,6000	-2,44%	1,6200	1,6500	1,6000	11.350	18.339,50
22/5/2007	1,6400	0,61%	1,6700	1,6700	1,6200	50.853	83.567,20
21/5/2007	1,6300	-1,81%	1,6900	1,7100	1,6300	44.410	74.343,24
18/5/2007	1,6600	2,47%	1,6200	1,6600	1,6200	12.411	15.394,17
17/5/2007	1,6200	-2,41%	1,6200	1,7100	1,6100	45.314	75.656,49
16/5/2007	1,6600	0,61%	1,6300	1,7200	1,6300	75.329	123.719,98
15/5/2007	1,6500	-3,51%	1,7200	1,7300	1,6500	54.702	76.005,30
14/5/2007	1,7100	5,56%	1,6800	1,7500	1,6400	153.841	249.864,20
11/5/2007	1,6200	10,96%	1,4100	1,6600	1,3900	102.382	160.007,00
10/5/2007	1,4600	-3,31%	1,5100	1,5200	1,4500	38.543	57.243,00
09/5/2007	1,5100	-1,95%	1,5400	1,5800	1,5000	52.743	80.991,40
08/5/2007	1,5400	4,05%	1,4800	1,6000	1,4800	256.912	401.531,03
07/5/2007	1,4800	13,85%	1,3300	1,5100	1,3300	150.319	130.583,20
04/5/2007	1,3000	0,00%	1,3000	1,3200	1,3000	4.950	6.453,00
03/5/2007	1,3000	-1,52%	1,3500	1,3500	1,3000	2.155	2.805,00
02/5/2007	1,3200	0,00%	1,3300	1,3400	1,3200	3.457	4.592,00
30/4/2007	1,3200	1,54%	1,3500	1,3500	1,3000	4.202	,00
27/4/2007	1,3000	0,00%	1,3000	1,3300	1,3000	6.000	7.802,00
26/4/2007	1,3000	-2,26%	1,3300	1,3300	1,2900	18.842	15.325,37
25/4/2007	1,3300	2,31%	1,3000	1,3500	1,3000	15.631	20.350,18
24/4/2007	1,3000	0,00%	1,2700	1,3000	1,2700	1.000	1.282,90
23/4/2007	1,3000	0,00%	1,3400	1,3400	1,2800	5.637	6.584,22
20/4/2007	1,3000	1,56%	1,2800	1,3000	1,2300	6.796	7.147,57
19/4/2007	1,2800	0,79%	1,2300	1,2800	1,2300	10.430	11.330,04
18/4/2007	1,2700	2,42%	1,2400	1,2700	1,2100	11.023	7.436,20
17/4/2007	1,2400	0,81%	1,2200	1,2400	1,2100	1.211	1.476,00
16/4/2007	1,2300	-3,15%	1,2500	1,2500	1,2300	3.106	3.860,38
13/4/2007	1,2700	2,42%	1,2100	1,2700	1,2100	2.143	2.697,00
12/4/2007	1,2400	-0,80%	1,2300	1,2500	1,2300	2.022	2.494,47
11/4/2007	1,2500	4,17%	1,2300	1,2800	1,2100	16.574	20.494,71
10/4/2007	1,2000	-2,44%	1,2300	1,2300	1,2000	929	112.340,00
05/4/2007	1,2300	-0,81%	1,2100	1,2300	1,2100	2.903	3.566,69
04/4/2007	1,2400	3,33%	1,2100	1,2400	1,2000	13.575	6.126,04
03/4/2007	1,2000	0,00%	1,2000	1,2100	1,2000	8.946	10.151,54
02/4/2007	1,2000	-0,83%	1,2000	1,2000	1,1900	5.056	4.859,80
30/3/2007	1,2100	-1,63%	1,2400	1,2400	1,2100	5.636	3.980,80
29/3/2007	1,2300	0,82%	1,2000	1,2300	1,2000	592	722,97
28/3/2007	1,2200	-0,81%	1,2100	1,2200	1,2000	4.850	5.859,00
27/3/2007	1,2300	0,82%	1,2300	1,2300	1,2000	5.081	6.157,31
26/3/2007	1,2200	0,00%	1,2200	1,2400	1,2100	6.842	7.615,06
23/3/2007	1,2200	0,83%	1,2300	1,2700	1,2100	18.602	17.381,22
22/3/2007	1,2100	0,00%	1,2100	1,2300	1,2000	5.021	6.088,00
21/3/2007	1,2100	0,00%	1,2500	1,2500	1,2100	2.993	,00
20/3/2007	1,2100	0,00%	1,2000	1,2200	1,2000	7.139	8.298,76
19/3/2007	1,2100	0,00%	1,2300	1,2300	1,2100	3.068	3.733,34
16/3/2007	1,2100	1,68%	1,1900	1,2200	1,1900	4.982	6.008,00
15/3/2007	1,1900	0,85%	1,2000	1,2000	1,1900	6.446	7.042,40
14/3/2007	1,1800	-1,67%	1,2000	1,2000	1,1800	9.960	9.495,03
13/3/2007	1,2000	-0,83%	1,2000	1,2100	1,2000	8.682	10.449,80
12/3/2007	1,2100	0,00%	1,2100	1,2100	1,2100	3.352	4.056,32
09/3/2007	1,2100	0,83%	1,2300	1,2300	1,2000	10.580	,00
08/3/2007	1,2000	-2,44%	1,2300	1,2300	1,2000	13.050	14.565,00
07/3/2007	1,2300	0,00%	1,2300	1,2600	1,2200	9.043	11.128,80
06/3/2007	1,2300	2,50%	1,2100	1,2500	1,2000	24.633	30.146,00
05/3/2007	1,2000	-4,00%	1,2000	1,2400	1,1900	40.081	48.126,37
02/3/2007	1,2500	0,81%	1,2400	1,2700	1,2300	20.754	25.807,02
01/3/2007	1,2400	-3,88%	1,2700	1,2900	1,2400	24.675	31.057,70
28/2/2007	1,2900	0,78%	1,2600	1,2900	1,2100	10.282	13.076,00
27/2/2007	1,2800	-2,29%	1,3100	1,3100	1,2500	31.742	40.562,44
26/2/2007	1,3100	0,00%	1,3300	1,3300	1,3100	1.250	1.661,47
23/2/2007	1,3100	-1,50%	1,3100	1,3100	1,2900	9.815	12.824,37
22/2/2007	1,3300	1,53%	1,3300	1,3400	1,3100	7.191	9.553,84
21/2/2007	1,3100	-0,76%	1,3000	1,3300	1,3000	10.630	13.964,71
20/2/2007	1,3200	-0,75%	1,3000	1,3300	1,3000	5.166	6.819,82
16/2/2007	1,3300	0,76%	1,3200	1,3400	1,2700	6.569	8.704,07
15/2/2007	1,3200	0,76%	1,3000	1,3300	1,3000	8.338	10.867,00
14/2/2007	1,3100	2,34%	1,2800	1,3100	1,2800	4.494	5.852,30
13/2/2007	1,2800	0,00%	1,3200	1,3200	1,2800	11.050	14.292,39
12/2/2007	1,2800	-3,76%	1,3300	1,3300	1,2800	25.599	33.140,50
09/2/2007	1,3300	0,76%	1,2900	1,3300	1,2900	14.245	18.819,60
08/2/2007	1,3200	-0,75%	1,3300	1,3500	1,3100	9.061	12.018,22
07/2/2007	1,3300	0,76%	1,3200	1,3600	1,3200	16.424	21.951,40
06/2/2007	1,3200	0,00%	1,3200	1,3400	1,3000	28.163	37.015,44
05/2/2007	1,3200	0,00%	1,3500	1,3700	1,3100	13.911	18.398,82
02/2/2007	1,3200	-2,94%	1,3500	1,4000	1,3200	23.728	32.138,71
01/2/2007	1,3600	0,00%	1,3600	1,4200	1,3600	26.470	36.508,23
31/1/2007	1,3600	-2,86%	1,4000	1,4100	1,3600	31.769	43.783,13
30/1/2007	1,4000	0,72%	1,3900	1,4000	1,3700	23.931	,00
29/1/2007	1,3900	0,72%	1,3800	1,4300	1,3400	39.306	55.133,13
26/1/2007	1,3800	-2,82%	1,4000	1,4200	1,3700	31.663	44.179,53
25/1/2007	1,4200	8,40%	1,3500	1,4800	1,3500	218.737	311.657,79
24/1/2007	1,3100	-1,50%	1,3100	1,3300	1,2900	218.892	286.763,18
23/1/2007	1,3300	0,76%	1,3100	1,3400	1,3100	4.801	6.335,48
22/1/2007	1,3200	0,00%	1,3500	1,3700	1,3100	36.399	48.724,02
19/1/2007	1,3200	2,33%	1,2900	1,3300	1,2800	13.524	17.664,44
18/1/2007	1,2900	0,78%	1,2800	1,3100	1,2800	9.295	12.011,97
17/1/2007	1,2800	-1,54%	1,2900	1,3000	1,2800	5.021	6.484,65
16/1/2007	1,3000	0,00%	1,2800	1,3100	1,2800	13.503	17.474,00
15/1/2007	1,3000	0,78%	1,3300	1,3400	1,2900	11.727	15.407,37
12/1/2007	1,2900	0,00%	1,2900	1,3100	1,2900	6.049	7.851,54
11/1/2007	1,2900	0,00%	1,3000	1,3300	1,2800	12.935	16.648,79
10/1/2007	1,2900	-3,73%	1,3400	1,3400	1,2900	6.984	9.106,00
09/1/2007	1,3400	-2,19%	1,3700	1,3700	1,3200	9.224	12.445,00
08/1/2007	1,3700	-2,14%	1,3800	1,3800	1,3300	13.553	18.575,30
05/1/2007	1,4000	3,70%	1,3500	1,4500	1,3400	83.550	117.360,02
04/1/2007	1,3500	0,00%	1,3500	1,3600	1,3500	5.447	7.356,30
03/1/2007	1,3500	0,00%	1,3500	1,3700	1,3300	13.843	18.643,41
02/1/2007	1,3500	-1,46%	1,3700	1,3700	1,3400	7.260	9.776,64
29/12/2006	1,3700	1,48%	1,3200	1,3800	1,3200	6.196	8.427,81
28/12/2006	1,3500	0,00%	1,3200	1,3600	1,3200	4.805	6.494,07
27/12/2006	1,3500	1,50%	1,3300	1,3600	1,3300	6.602	6.885,62
22/12/2006	1,3300	-1,48%	1,3000	1,3500	1,3000	39.249	71.756,80
21/12/2006	1,3500	3,85%	1,3300	1,3500	1,3200	14.678	19.551,46
20/12/2006	1,3000	0,00%	1,2900	1,3300	1,2900	4.505	5.875,83
19/12/2006	1,3000	-0,76%	1,2800	1,3100	1,2800	3.695	4.827,11
18/12/2006	1,3100	0,00%	1,3200	1,3400	1,2900	7.975	10.439,86
15/12/2006	1,3100	0,77%	1,2900	1,3200	1,2900	3.906	5.118,98
14/12/2006	1,3000	1,56%	1,2800	1,3300	1,2800	15.258	19.871,91
13/12/2006	1,2800	-0,78%	1,2900	1,3000	1,2800	3.775	4.872,00
12/12/2006	1,2900	0,78%	1,2600	1,3000	1,2600	5.744	7.397,90
11/12/2006	1,2800	0,79%	1,2700	1,2900	1,2700	2.377	3.055,22
08/12/2006	1,2700	-2,31%	1,2800	1,3000	1,2700	6.297	8.065,00
07/12/2006	1,3000	0,00%	1,3300	1,3300	1,2900	4.417	5.721,41
06/12/2006	1,3000	1,56%	1,2800	1,3000	1,2500	10.393	13.369,24
05/12/2006	1,2800	-0,78%	1,3000	1,3100	1,2800	14.305	18.487,55
04/12/2006	1,2900	-1,53%	1,3000	1,3200	1,2900	5.540	7.200,60
01/12/2006	1,3100	0,00%	1,3200	1,3400	1,2700	13.717	17.905,68
30/11/2006	1,3100	0,00%	1,3400	1,3400	1,2900	13.809	17.986,87
29/11/2006	1,3100	-2,24%	1,3500	1,3500	1,3100	3.620	4.806,20
28/11/2006	1,3400	-0,74%	1,3300	1,3500	1,3100	16.599	22.028,25
27/11/2006	1,3500	-2,17%	1,3500	1,3500	1,3000	24.187	32.094,05
24/11/2006	1,3800	1,47%	1,4000	1,4000	1,3500	10.150	13.808,19
23/11/2006	1,3600	0,00%	1,3300	1,3700	1,3300	16.449	22.149,10
22/11/2006	1,3600	-0,73%	1,4300	1,4300	1,3600	6.705	9.387,13
21/11/2006	1,3700	-0,72%	1,4000	1,4000	1,3500	3.322	4.614,23
20/11/2006	1,3800	3,76%	1,3200	1,3800	1,3200	26.950	36.171,55
17/11/2006	1,3300	-2,92%	1,3700	1,3700	1,3300	12.358	16.657,56
16/11/2006	1,3700	-2,84%	1,4000	1,4000	1,3300	16.920	23.266,86
15/11/2006	1,4100	0,00%	1,4300	1,4400	1,3800	12.837	18.251,75
14/11/2006	1,4100	5,22%	1,3400	1,4700	1,3400	80.699	113.827,72
13/11/2006	1,3400	3,08%	1,3800	1,3800	1,3200	6.433	8.563,69
10/11/2006	1,3000	-2,99%	1,3000	1,3400	1,2900	5.840	7.700,33
09/11/2006	1,3400	1,52%	1,3200	1,3400	1,2900	9.523	12.484,84
08/11/2006	1,3200	0,00%	1,3300	1,3300	1,2900	23.753	31.144,54
07/11/2006	1,3200	-0,75%	1,3300	1,3500	1,3200	6.553	8.731,41
06/11/2006	1,3300	1,53%	1,3100	1,3300	1,3000	7.300	9.544,64
03/11/2006	1,3100	1,55%	1,2900	1,3100	1,2900	3.753	4.870,80
02/11/2006	1,2900	-2,27%	1,3100	1,3100	1,2900	3.465	4.479,95
01/11/2006	1,3200	0,00%	1,2800	1,3300	1,2800	4.594	6.041,90
31/10/2006	1,3200	0,00%	1,2600	1,3700	1,2600	14.474	19.072,38
30/10/2006	1,3200	0,00%	1,3200	1,3200	1,2700	4.221	5.529,35
27/10/2006	1,3200	0,76%	1,2900	1,3200	1,2900	5.077	6.648,55
26/10/2006	1,3100	3,15%	1,3000	1,3300	1,2800	16.590	21.636,16
25/10/2006	1,2700	0,00%	1,2700	1,3300	1,2700	27.999	36.285,22
24/10/2006	1,2700	-0,78%	1,3000	1,3300	1,2300	30.963	39.080,33
23/10/2006	1,2800	-2,29%	1,3200	1,3300	1,2600	8.913	11.476,48
20/10/2006	1,3100	0,00%	1,3100	1,3400	1,2900	3.044	4.027,54
19/10/2006	1,3100	-2,24%	1,3200	1,3200	1,3000	9.523	12.503,90
18/10/2006	1,3400	1,52%	1,3100	1,3400	1,3000	7.810	10.354,68
17/10/2006	1,3200	-1,49%	1,2900	1,3600	1,2900	20.878	27.851,62
16/10/2006	1,3400	2,29%	1,2900	1,3500	1,2800	16.880	22.380,36
13/10/2006	1,3100	0,77%	1,3100	1,3100	1,2800	10.015	13.013,10
12/10/2006	1,3000	0,00%	1,3000	1,3300	1,2900	6.722	8.802,27
11/10/2006	1,3000	-2,99%	1,3200	1,3300	1,3000	7.310	9.607,30
10/10/2006	1,3400	4,69%	1,2900	1,3700	1,2900	9.881	13.024,99
09/10/2006	1,2800	-1,54%	1,3000	1,3000	1,2700	18.700	24.159,00
06/10/2006	1,3000	0,78%	1,2800	1,3000	1,2600	7.242	9.361,52
05/10/2006	1,2900	2,38%	1,3500	1,3500	1,2600	4.478	5.694,15
04/10/2006	1,2600	1,61%	1,2400	1,2900	1,2400	2.141	2.724,28
03/10/2006	1,2400	-3,88%	1,2600	1,2800	1,2400	3.194	4.054,84
02/10/2006	1,2900	3,20%	1,2500	1,2900	1,2500	766	978,56
29/9/2006	1,2500	-3,85%	1,2700	1,3000	1,2500	5.483	6.948,44
28/9/2006	1,3000	1,56%	1,2800	1,3000	1,2700	13.437	17.128,69
27/9/2006	1,2800	-0,78%	1,2800	1,2900	1,2600	10.652	13.636,92
26/9/2006	1,2900	-0,77%	1,2800	1,3100	1,2800	10.137	13.114,36
25/9/2006	1,3000	3,17%	1,2600	1,3100	1,2600	8.223	10.663,60
22/9/2006	1,2600	-3,08%	1,2700	1,3300	1,2600	4.962	6.348,86
21/9/2006	1,3000	-2,26%	1,3000	1,3100	1,2800	26.459	34.246,86
20/9/2006	1,3300	0,76%	1,3600	1,3600	1,2700	1.740	2.243,00
19/9/2006	1,3200	3,13%	1,2800	1,3200	1,2500	5.313	6.691,78
18/9/2006	1,2800	0,79%	1,3400	1,3400	1,2700	12.605	16.159,40
15/9/2006	1,2700	0,00%	1,3200	1,3200	1,2700	16.162	20.916,00
14/9/2006	1,2700	0,00%	1,2500	1,2800	1,2500	18.233	23.143,71
13/9/2006	1,2700	-2,31%	1,3300	1,3500	1,2700	14.350	18.752,35
12/9/2006	1,3000	-2,99%	1,3300	1,3500	1,3000	21.563	28.342,80
11/9/2006	1,3400	1,52%	1,3200	1,3600	1,3200	9.071	12.148,16
08/9/2006	1,3200	0,76%	1,3100	1,3600	1,3100	14.214	18.989,15
07/9/2006	1,3100	-2,96%	1,3200	1,3400	1,3000	38.361	50.319,80
06/9/2006	1,3500	-2,88%	1,3800	1,4500	1,3500	61.451	85.348,45
05/9/2006	1,3900	1,46%	1,3500	1,4000	1,3500	20.239	27.754,60
04/9/2006	1,3700	-0,72%	1,3100	1,3800	1,3100	16.322	22.241,26
01/9/2006	1,3800	2,99%	1,3400	1,3900	1,3100	22.236	29.972,61
31/8/2006	1,3400	3,88%	1,2900	1,3700	1,2600	13.687	18.124,30
30/8/2006	1,2900	-3,73%	1,2900	1,3600	1,2800	26.222	34.347,48
29/8/2006	1,3400	0,00%	1,3800	1,3800	1,3300	6.205	8.402,29
28/8/2006	1,3400	-1,47%	1,3200	1,3500	1,3100	19.274	25.551,14
25/8/2006	1,3600	-3,55%	1,4000	1,4000	1,3500	31.658	43.091,75
24/8/2006	1,4100	6,82%	1,3200	1,4400	1,3200	98.317	137.994,84
23/8/2006	1,3200	0,76%	1,3100	1,3300	1,3000	26.770	35.369,05
22/8/2006	1,3100	1,55%	1,2800	1,3400	1,2800	57.278	75.923,46
21/8/2006	1,2900	5,74%	1,2300	1,3300	1,2300	41.338	52.961,04
18/8/2006	1,2200	-0,81%	1,2000	1,2300	1,2000	3.810	4.586,10
17/8/2006	1,2300	0,00%	1,2400	1,2600	1,2200	12.868	15.862,14
16/8/2006	1,2300	0,00%	1,2500	1,2600	1,2300	21.757	27.031,96
14/8/2006	1,2300	0,82%	1,2000	1,2700	1,2000	23.692	29.757,09
11/8/2006	1,2200	-0,81%	1,2300	1,3000	1,2000	42.491	53.411,41
10/8/2006	1,2300	-1,60%	1,2400	1,2600	1,1900	20.453	25.069,19
09/8/2006	1,2500	5,93%	1,1700	1,2800	1,1700	42.819	52.798,28
08/8/2006	1,1800	-1,67%	1,2000	1,2400	1,1700	30.824	36.996,07
07/8/2006	1,2000	1,69%	1,1800	1,2100	1,1700	34.250	40.643,70
04/8/2006	1,1800	0,85%	1,1700	1,2000	1,1500	14.777	17.467,94
03/8/2006	1,1700	-2,50%	1,1700	1,2000	1,1700	40.124	47.336,24
02/8/2006	1,2000	0,00%	1,2000	1,2400	1,1700	115.121	138.867,15
01/8/2006	1,2000	9,09%	1,1000	1,2100	1,1000	236.123	278.994,82
31/7/2006	1,1000	-14,06%	1,2900	1,3100	1,0800	808.706	947.354,72
28/7/2006	1,2800	-3,03%	1,3200	1,3300	1,2600	140.883	183.316,37
27/7/2006	1,3200	10,92%	1,2100	1,3600	1,2000	319.128	408.527,35
26/7/2006	1,1900	-1,65%	1,2000	1,2500	1,1900	66.850	80.486,93
25/7/2006	1,2100	-3,20%	1,2700	1,2800	1,2100	99.907	123.062,41
24/7/2006	1,2500	-3,10%	1,2500	1,2800	1,2500	6.781	8.548,37
21/7/2006	1,2900	0,78%	1,2800	1,3300	1,2700	3.576	4.577,88
20/7/2006	1,2800	0,00%	1,3600	1,3600	1,2800	2.263	2.915,90
19/7/2006	1,2800	3,23%	1,2700	1,2800	1,2400	4.797	6.025,36
18/7/2006	1,2400	-1,59%	1,2600	1,2700	1,2400	23.449	29.517,23
17/7/2006	1,2600	-3,08%	1,3200	1,3200	1,2400	14.327	18.276,90
14/7/2006	1,3000	-0,76%	1,2600	1,3300	1,2600	1.906	,00
13/7/2006	1,3100	-2,96%	1,3000	1,3100	1,2800	7.871	,00
12/7/2006	1,3500	-0,74%	1,3300	1,3500	1,3200	3.100	,00
11/7/2006	1,3600	0,00%	1,3600	1,3600	1,3300	1.250	,00
10/7/2006	1,3600	4,62%	1,3600	1,3600	1,3500	1.100	,00
07/7/2006	1,3000	0,78%	1,2700	1,3500	1,2700	10.136	,00
06/7/2006	1,2900	0,00%	1,2900	1,3300	1,2900	13.043	,00
05/7/2006	1,2900	-3,01%	1,3300	1,3300	1,2900	21.183	,00
04/7/2006	1,3300	-1,48%	1,3500	1,3700	1,3100	26.995	,00
03/7/2006	1,3500	0,00%	1,3600	1,3900	1,3400	49.723	67.288,93
30/6/2006	1,3500	-2,88%	1,3200	1,3800	1,3200	40.022	,00
29/6/2006	1,3900	-0,71%	1,3500	1,4000	1,3500	5.549	,00
28/6/2006	1,4000	3,70%	1,3200	1,4000	1,3200	6.499	,00
27/6/2006	1,3500	0,75%	1,3400	1,3500	1,3400	2.023	,00
26/6/2006	1,3400	0,00%	1,3600	1,3900	1,3300	5.550	,00
23/6/2006	1,3400	-1,47%	1,3500	1,3500	1,3400	1.000	,00
22/6/2006	1,3600	-2,86%	1,3900	1,3900	1,3600	5.836	,00
21/6/2006	1,4000	0,00%	1,4000	1,4000	1,4000		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%