Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

9,0000 €

0,1500 (1,69%)

Άνοιγμα 8,7000
Υψηλό 9,0000
Χαμηλό 8,6500

Όγκος 4.194
Τζίρος 36.951 €
Πράξεις 43

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2007	2,3600	-2,48%	2,3900	2,3900	2,3200	17.539	41.318,20
04/9/2007	2,4200	-1,22%	2,4100	2,4300	2,3600	22.773	54.429,29
03/9/2007	2,4500	-2,39%	2,5100	2,5100	2,4300	11.279	27.826,49
31/8/2007	2,5100	0,00%	2,5300	2,5300	2,4700	16.482	41.306,66
30/8/2007	2,5100	-0,79%	2,6000	2,6000	2,4900	26.428	66.750,32
29/8/2007	2,5300	-2,69%	2,5300	2,5800	2,5100	26.257	66.775,64
28/8/2007	2,6000	-0,76%	2,5500	2,6200	2,5300	40.689	104.057,80
27/8/2007	2,6200	-1,13%	2,6000	2,6300	2,5500	7.343	18.955,60
24/8/2007	2,6500	0,76%	2,6000	2,6500	2,5800	12.525	32.885,20
23/8/2007	2,6300	0,00%	2,7000	2,7200	2,6200	28.006	74.761,06
22/8/2007	2,6300	2,33%	2,5700	2,6700	2,5700	23.826	62.587,76
21/8/2007	2,5700	-2,28%	2,6200	2,6500	2,5700	10.078	26.070,84
20/8/2007	2,6300	-1,50%	2,6800	2,6800	2,6000	22.370	59.067,78
17/8/2007	2,6700	6,80%	2,4500	2,6700	2,4500	35.043	88.881,16
16/8/2007	2,5000	-6,72%	2,5300	2,5700	2,4800	51.867	129.818,65
14/8/2007	2,6800	5,10%	2,5500	2,7000	2,5100	38.220	100.185,00
13/8/2007	2,5500	4,51%	2,5100	2,5700	2,4300	32.505	80.346,10
10/8/2007	2,4400	-6,15%	2,5100	2,5500	2,4200	70.464	174.537,08
09/8/2007	2,6000	-3,70%	2,7000	2,7200	2,5500	61.495	159.414,46
08/8/2007	2,7000	-0,74%	2,7200	2,7700	2,6800	13.074	35.538,20
07/8/2007	2,7200	-2,16%	2,8300	2,8800	2,6200	42.176	115.657,00
06/8/2007	2,7800	-1,77%	2,8300	2,8500	2,7500	45.166	126.463,88
03/8/2007	2,8300	-1,74%	2,8700	2,9200	2,8300	34.139	97.566,58
02/8/2007	2,8800	0,00%	2,9500	2,9700	2,8800	27.259	79.618,88
01/8/2007	2,8800	-3,03%	2,8300	2,9000	2,8300	66.175	190.075,60
31/7/2007	2,9700	0,68%	2,9800	3,0000	2,9500	29.306	86.910,82
30/7/2007	2,9500	-1,01%	2,9000	2,9800	2,8200	64.387	186.083,40
27/7/2007	2,9800	-1,32%	2,9200	3,0200	2,8800	71.335	210.606,38
26/7/2007	3,0200	-4,13%	3,1500	3,1700	3,0000	53.890	165.198,88
25/7/2007	3,1500	0,32%	3,0800	3,1900	3,0200	38.731	121.186,28
24/7/2007	3,1400	-3,38%	3,2700	3,3000	3,0500	48.855	154.843,48
23/7/2007	3,2500	0,31%	3,2200	3,2700	3,2000	43.140	140.139,50
20/7/2007	3,2400	-0,92%	3,2700	3,3500	3,2000	56.318	183.339,84
19/7/2007	3,2700	-2,97%	3,3500	3,4700	3,2400	173.589	584.997,76
18/7/2007	3,3700	10,49%	3,0700	3,4000	3,0700	517.528	1.682.057,84
17/7/2007	3,0500	0,66%	3,0200	3,0500	2,9700	44.029	132.167,40
16/7/2007	3,0300	-0,66%	2,9700	3,0500	2,9700	26.006	78.498,60
13/7/2007	3,0500	2,35%	3,0200	3,0500	2,9300	59.002	177.018,66
12/7/2007	2,9800	0,00%	3,0500	3,0500	2,9500	34.126	101.875,88
11/7/2007	2,9800	1,71%	2,9200	2,9800	2,9000	31.748	93.274,30
10/7/2007	2,9300	-2,33%	3,0200	3,0500	2,9200	19.080	56.559,20
09/7/2007	3,0000	0,00%	3,0800	3,1000	2,9800	40.455	122.986,64
06/7/2007	3,0000	-3,85%	3,1000	3,1500	2,9700	44.387	135.291,56
05/7/2007	3,1200	-0,64%	3,1700	3,1700	3,0500	45.019	139.658,64
04/7/2007	3,1400	0,00%	2,9700	3,2700	2,9700	165.778	527.948,76
03/7/2007	3,1400	-0,95%	3,1900	3,2400	3,1000	74.079	233.870,70
02/7/2007	3,1700	4,62%	3,0700	3,1700	3,0500	64.437	201.013,34
29/6/2007	3,0300	0,00%	3,0700	3,0700	3,0000	31.129	94.526,56
28/6/2007	3,0300	0,33%	3,0700	3,0800	2,9800	34.419	104.929,44
27/6/2007	3,0200	-0,98%	2,9800	3,0200	2,9800	20.771	62.424,44
26/6/2007	3,0500	0,66%	3,0300	3,0700	2,9500	33.685	77.844,98
25/6/2007	3,0300	0,33%	2,9800	3,0300	2,9700	9.160	27.567,24
22/6/2007	3,0200	4,14%	2,9000	3,0200	2,8800	60.277	179.566,40
21/6/2007	2,9000	-2,68%	2,9500	2,9800	2,9000	20.213	59.345,70
20/6/2007	2,9800	0,00%	3,0200	3,0200	2,9300	21.036	62.775,44
19/6/2007	2,9800	0,00%	3,0000	3,0000	2,9500	13.237	39.584,64
18/6/2007	2,9800	0,00%	2,9700	2,9800	2,9000	42.765	126.240,00
15/6/2007	2,9800	0,34%	2,9300	3,0000	2,9300	15.203	45.338,78
14/6/2007	2,9700	5,32%	2,9000	2,9800	2,9000	86.185	254.050,00
13/6/2007	2,8200	-1,05%	2,7800	2,8500	2,7700	6.746	18.995,20
12/6/2007	2,8500	-0,70%	2,8700	2,9000	2,7000	28.274	81.228,16
11/6/2007	2,8700	5,51%	2,7500	2,8700	2,7500	48.533	137.396,60
08/6/2007	2,7200	1,49%	2,6300	2,7300	2,6200	28.367	76.707,00
07/6/2007	2,6800	-1,47%	2,6800	2,7700	2,6500	29.464	79.097,20
06/6/2007	2,7200	0,00%	2,7200	2,7500	2,6200	78.877	209.743,58
05/6/2007	2,7200	0,00%	2,7500	2,8000	2,6700	38.793	105.329,80
04/6/2007	2,7200	-3,55%	2,8500	2,8700	2,6800	40.014	110.201,44
01/6/2007	2,8200	1,81%	2,7700	2,8700	2,7700	38.721	109.676,80
31/5/2007	2,7700	0,73%	2,7500	2,8500	2,7000	72.820	203.258,14
30/5/2007	2,7500	-2,48%	2,7800	2,8000	2,7200	33.172	91.318,92
29/5/2007	2,8200	-0,35%	2,7800	2,8700	2,7800	22.420	63.287,70
25/5/2007	2,8300	-0,70%	2,8200	2,8300	2,7300	34.256	96.043,56
24/5/2007	2,8500	-2,73%	2,9000	2,9000	2,8500	38.411	109.941,00
23/5/2007	2,9300	2,09%	2,8700	2,9300	2,8300	47.561	136.572,18
22/5/2007	2,8700	-2,71%	2,9000	2,9300	2,8500	39.206	112.627,88
21/5/2007	2,9500	-0,67%	2,9800	3,0200	2,9000	38.747	113.911,30
18/5/2007	2,9700	-1,66%	3,0200	3,0200	2,9300	21.759	64.628,86
17/5/2007	3,0200	-0,98%	3,0200	3,0500	2,9800	36.456	109.809,72
16/5/2007	3,0500	0,66%	3,0500	3,0500	2,9500	36.526	109.976,48
15/5/2007	3,0300	2,02%	3,0000	3,0700	2,9800	70.977	215.829,36
14/5/2007	2,9700	3,13%	2,8700	2,9800	2,8700	39.497	116.157,02
11/5/2007	2,8800	-2,37%	2,9000	2,9000	2,8300	27.543	79.173,06
10/5/2007	2,9500	0,68%	2,8800	2,9700	2,8800	32.049	94.080,70
09/5/2007	2,9300	1,03%	2,9200	2,9800	2,9000	19.802	58.021,28
08/5/2007	2,9000	-3,33%	2,9800	2,9800	2,8800	57.199	167.921,24
07/5/2007	3,0000	1,69%	3,0200	3,0300	2,9800	91.027	273.584,62
04/5/2007	2,9500	3,51%	2,8700	2,9800	2,8500	162.499	477.566,02
03/5/2007	2,8500	1,79%	2,8000	2,8700	2,7800	57.847	163.782,86
02/5/2007	2,8000	2,94%	2,7300	2,8500	2,7000	50.075	138.667,16
30/4/2007	2,7200	0,74%	2,7300	2,7500	2,6700	25.886	69.888,60
27/4/2007	2,7000	-1,82%	2,7300	2,7300	2,6700	17.142	46.321,00
26/4/2007	2,7500	0,00%	2,7700	2,7700	2,6800	26.244	71.503,40
25/4/2007	2,7500	1,10%	2,7300	2,7700	2,7000	25.208	68.994,60
24/4/2007	2,7200	-1,81%	2,7300	2,7300	2,6800	21.287	57.498,10
23/4/2007	2,7700	0,73%	2,7700	2,7800	2,7000	34.474	94.684,54
20/4/2007	2,7500	0,00%	2,7500	2,7700	2,6800	65.729	179.948,08
19/4/2007	2,7500	4,56%	2,5800	2,7700	2,5700	50.943	135.062,10
18/4/2007	2,6300	-0,75%	2,6000	2,6700	2,6000	18.783	49.350,00
17/4/2007	2,6500	-0,75%	2,6300	2,7000	2,6000	30.580	80.496,54
16/4/2007	2,6700	-1,11%	2,7200	2,7200	2,6300	24.455	65.342,60
13/4/2007	2,7000	-1,82%	2,7700	2,7700	2,6800	49.222	133.624,70
12/4/2007	2,7500	-0,72%	2,7700	2,7700	2,7000	48.832	133.376,00
11/4/2007	2,7700	3,36%	2,7000	2,8000	2,7000	165.045	453.907,24
10/4/2007	2,6800	5,10%	2,5700	2,7000	2,5700	151.338	400.328,96
05/4/2007	2,5500	1,59%	2,5100	2,5700	2,5100	45.840	116.594,18
04/4/2007	2,5100	0,40%	2,5000	2,5300	2,4800	12.474	31.142,83
03/4/2007	2,5000	-1,19%	2,5100	2,5700	2,4900	39.852	100.640,96
02/4/2007	2,5300	0,00%	2,5100	2,5300	2,4800	20.708	52.003,00
30/3/2007	2,5300	-1,56%	2,5300	2,5500	2,5000	27.163	68.350,06
29/3/2007	2,5700	0,00%	2,6000	2,6200	2,5500	37.400	96.527,58
28/3/2007	2,5700	0,00%	2,5700	2,6300	2,5500	97.433	252.696,48
27/3/2007	2,5700	1,58%	2,5500	2,5800	2,4800	127.498	323.332,16
26/3/2007	2,5300	2,85%	2,4600	2,5800	2,4600	150.173	377.562,48
23/3/2007	2,4600	0,41%	2,4300	2,4800	2,4100	40.497	99.403,98
22/3/2007	2,4500	1,24%	2,4500	2,4600	2,3900	104.999	254.524,78
21/3/2007	2,4200	0,41%	2,4300	2,4600	2,4000	39.876	97.067,75
20/3/2007	2,4100	2,99%	2,3900	2,4300	2,3700	71.275	171.013,52
19/3/2007	2,3400	1,30%	2,2800	2,3400	2,2800	2.584	5.948,02
16/3/2007	2,3100	0,00%	2,3000	2,3100	2,2900	1.730	3.972,50
15/3/2007	2,3100	1,76%	2,3400	2,3400	2,2500	11.921	27.097,50
14/3/2007	2,2700	-1,73%	2,2600	2,2700	2,2100	8.267	18.587,05
13/3/2007	2,3100	-2,12%	2,3800	2,3800	2,3000	12.824	29.665,50
12/3/2007	2,3600	0,43%	2,3600	2,3600	2,3100	14.399	33.728,95
09/3/2007	2,3500	-0,42%	2,3600	2,3700	2,3300	8.136	19.137,86
08/3/2007	2,3600	2,16%	2,3500	2,3600	2,2900	15.007	35.166,84
07/3/2007	2,3100	2,21%	2,2200	2,3200	2,2200	49.696	113.089,90
06/3/2007	2,2600	2,26%	2,2600	2,2900	2,2600	6.764	15.338,89
05/3/2007	2,2100	-3,49%	2,1800	2,2600	2,1800	33.157	73.154,20
02/3/2007	2,2900	0,44%	2,2300	2,3000	2,1900	15.521	34.681,79
01/3/2007	2,2800	-2,56%	2,3500	2,3500	2,2300	29.155	66.817,60
28/2/2007	2,3400	0,00%	2,3400	2,3600	2,2500	48.762	111.380,67
27/2/2007	2,3400	-6,40%	2,4100	2,4100	2,3100	43.984	103.437,52
26/2/2007	2,5000	1,63%	2,4600	2,5300	2,4100	31.874	79.479,08
23/2/2007	2,4600	2,93%	2,4000	2,4900	2,4000	63.844	156.551,16
22/2/2007	2,3900	1,27%	2,3600	2,4100	2,3600	21.917	52.139,68
21/2/2007	2,3600	-2,07%	2,3900	2,4400	2,3600	22.210	52.977,52
20/2/2007	2,4100	1,26%	2,4200	2,4600	2,3900	38.177	92.544,03
16/2/2007	2,3800	0,85%	2,3400	2,3900	2,3400	18.006	42.654,71
15/2/2007	2,3600	1,29%	2,3800	2,4100	2,3400	24.195	57.221,58
14/2/2007	2,3300	0,00%	2,3500	2,3600	2,3100	16.343	38.224,35
13/2/2007	2,3300	0,00%	2,3400	2,3500	2,3000	17.887	41.414,20
12/2/2007	2,3300	-2,10%	2,3700	2,3700	2,2900	29.691	68.803,80
09/2/2007	2,3800	5,31%	2,2600	2,3900	2,2300	75.648	177.811,34
08/2/2007	2,2600	-1,31%	2,2900	2,3200	2,2500	20.101	45.645,35
07/2/2007	2,2900	-0,43%	2,2800	2,3300	2,2600	17.690	40.290,22
06/2/2007	2,3000	-1,29%	2,3500	2,3500	2,2900	23.624	54.504,52
05/2/2007	2,3300	-1,27%	2,3600	2,3800	2,3300	38.375	89.891,10
02/2/2007	2,3600	-1,26%	2,3900	2,4100	2,3500	32.767	77.859,79
01/2/2007	2,3900	-0,83%	2,3800	2,4200	2,3800	13.914	33.392,10
31/1/2007	2,4100	0,42%	2,4000	2,4300	2,3900	48.330	116.586,39
30/1/2007	2,4000	-0,41%	2,4100	2,4300	2,3900	28.570	68.839,74
29/1/2007	2,4100	0,00%	2,4100	2,4500	2,3900	48.991	118.342,38
26/1/2007	2,4100	2,55%	2,3500	2,4200	2,3400	48.169	114.416,21
25/1/2007	2,3500	0,00%	2,3800	2,3900	2,3400	19.026	44.842,70
24/1/2007	2,3500	-0,42%	2,3500	2,3900	2,3400	20.554	48.676,00
23/1/2007	2,3600	-2,07%	2,3600	2,4100	2,3400	37.874	89.731,27
22/1/2007	2,4100	0,00%	2,3800	2,4200	2,3800	15.925	38.126,08
19/1/2007	2,4100	0,42%	2,3600	2,4100	2,3500	83.072	196.640,32
18/1/2007	2,4000	0,00%	2,3900	2,4100	2,3500	28.891	68.795,97
17/1/2007	2,4000	0,84%	2,3600	2,4100	2,3300	26.941	63.719,58
16/1/2007	2,3800	1,71%	2,3100	2,3800	2,3100	39.837	94.112,88
15/1/2007	2,3400	1,30%	2,3100	2,3500	2,2600	51.330	118.530,49
12/1/2007	2,3100	0,87%	2,3200	2,3400	2,2600	22.491	51.699,22
11/1/2007	2,2900	2,23%	2,2600	2,3400	2,2500	64.296	147.198,50
10/1/2007	2,2400	-3,03%	2,2600	2,2900	2,2300	40.791	91.739,40
09/1/2007	2,3100	-3,35%	2,3600	2,3900	2,2900	63.530	148.101,78
08/1/2007	2,3900	-0,83%	2,4100	2,4100	2,3800	36.379	87.215,24
05/1/2007	2,4100	-1,63%	2,4600	2,4600	2,4100	17.662	42.717,98
04/1/2007	2,4500	-0,81%	2,4600	2,4600	2,4200	18.036	44.135,64
03/1/2007	2,4700	0,41%	2,4600	2,4800	2,4300	37.122	91.122,66
02/1/2007	2,4600	2,07%	2,4300	2,4700	2,4100	36.271	88.455,00
29/12/2006	2,4100	0,42%	2,4100	2,4200	2,3900	16.837	40.590,87
28/12/2006	2,4000	0,00%	2,4000	2,4300	2,4000	9.513	22.904,50
27/12/2006	2,4000	-0,83%	2,4300	2,4600	2,3900	49.242	118.817,74
22/12/2006	2,4200	-0,41%	2,4500	2,4500	2,3800	56.566	136.298,76
21/12/2006	2,4300	-0,82%	2,4300	2,4700	2,3800	21.409	51.887,58
20/12/2006	2,4500	-0,41%	2,4600	2,4800	2,4200	34.535	84.239,71
19/12/2006	2,4600	-0,40%	2,4200	2,5000	2,4200	16.021	39.578,01
18/12/2006	2,4700	0,41%	2,4700	2,5100	2,4600	35.893	89.228,84
15/12/2006	2,4600	1,23%	2,4300	2,4800	2,3900	80.934	197.598,51
14/12/2006	2,4300	-2,41%	2,5100	2,5100	2,4200	43.178	106.061,77
13/12/2006	2,4900	0,40%	2,4900	2,5000	2,4700	23.912	59.398,75
12/12/2006	2,4800	0,81%	2,4300	2,5000	2,4300	24.568	60.585,84
11/12/2006	2,4600	0,82%	2,4400	2,4900	2,4100	25.832	63.594,72
08/12/2006	2,4400	-1,21%	2,4600	2,4800	2,4300	29.882	73.425,98
07/12/2006	2,4700	-0,80%	2,4700	2,5000	2,4700	19.187	47.618,67
06/12/2006	2,4900	-0,80%	2,5800	2,5800	2,4700	34.366	86.337,48
05/12/2006	2,5100	3,72%	2,4200	2,5100	2,4200	74.181	184.588,88
04/12/2006	2,4200	1,26%	2,4100	2,4500	2,3700	52.050	126.150,51
01/12/2006	2,3900	-0,83%	2,4300	2,4300	2,3500	37.337	88.376,62
30/11/2006	2,4100	-1,23%	2,4100	2,4300	2,3600	23.147	55.231,96
29/11/2006	2,4400	1,67%	2,4000	2,4500	2,4000	25.288	61.087,04
28/11/2006	2,4000	-1,64%	2,4400	2,4700	2,3900	91.023	222.252,90
27/11/2006	2,4400	3,39%	2,3800	2,4600	2,3700	159.137	385.045,87
24/11/2006	2,3600	-1,26%	2,3900	2,3900	2,3400	33.526	78.833,00
23/11/2006	2,3900	0,42%	2,3100	2,3900	2,3100	33.359	79.033,32
22/11/2006	2,3800	0,42%	2,4100	2,4300	2,3600	152.019	364.239,56
21/11/2006	2,3700	-0,42%	2,4000	2,4600	2,3500	294.661	708.329,94
20/11/2006	2,3800	0,85%	2,3500	2,4100	2,3000	221.332	527.999,44
17/11/2006	2,3600	4,42%	2,3000	2,4300	2,2600	167.243	393.838,36
16/11/2006	2,2600	-1,74%	2,2600	2,3100	2,2500	31.087	70.631,80
15/11/2006	2,3000	1,77%	2,2600	2,3100	2,2500	34.218	77.889,00
14/11/2006	2,2600	0,00%	2,2800	2,2800	2,2500	24.311	55.060,90
13/11/2006	2,2600	-1,74%	2,3000	2,3400	2,2400	57.303	130.112,07
10/11/2006	2,3000	1,77%	2,2600	2,3300	2,2600	71.263	163.335,45
09/11/2006	2,2600	-2,16%	2,3300	2,3600	2,2600	64.374	148.105,10
08/11/2006	2,3100	5,00%	2,2200	2,3300	2,2000	170.522	390.675,26
07/11/2006	2,2000	0,00%	2,1200	2,3000	2,1200	135.242	302.685,28
06/11/2006	2,2000	-0,90%	2,2200	2,2700	2,1600	68.727	152.134,10
03/11/2006	2,2200	5,71%	2,1000	2,2600	2,1000	176.415	386.343,64
02/11/2006	2,1000	4,48%	2,0000	2,1100	1,9900	85.066	176.025,03
01/11/2006	2,0100	2,03%	1,9700	2,0200	1,9700	21.120	42.244,78
31/10/2006	1,9700	0,00%	1,9600	1,9700	1,9400	12.529	24.566,64
30/10/2006	1,9700	-1,99%	1,9300	2,0100	1,9300	14.028	27.631,00
27/10/2006	2,0100	-1,95%	2,0100	2,0400	2,0000	4.635	9.316,70
26/10/2006	2,0500	0,00%	2,0200	2,0500	2,0200	6.579	13.421,05
25/10/2006	2,0500	0,49%	1,9400	2,0600	1,9400	16.417	33.200,76
24/10/2006	2,0400	0,00%	2,0500	2,0900	2,0100	14.335	29.178,45
23/10/2006	2,0400	2,00%	2,0000	2,0500	2,0000	8.778	17.702,11
20/10/2006	2,0000	-0,50%	1,9800	2,0400	1,9700	25.323	50.868,24
19/10/2006	2,0100	2,03%	1,9700	2,0200	1,9400	12.525	24.683,67
18/10/2006	1,9700	1,55%	1,9700	1,9700	1,9400	5.632	11.010,98
17/10/2006	1,9400	-1,02%	1,9400	1,9900	1,9300	10.571	20.650,44
16/10/2006	1,9600	1,03%	1,9300	2,0000	1,9200	18.319	35.627,52
13/10/2006	1,9400	-3,96%	2,0200	2,0200	1,9400	21.699	42.970,78
12/10/2006	2,0200	9,78%	1,8400	2,0700	1,8400	150.273	297.022,56
11/10/2006	1,8400	-1,08%	1,8400	1,8600	1,8300	8.512	15.697,70
10/10/2006	1,8600	1,09%	1,8400	1,8700	1,8200	7.324	13.435,20
09/10/2006	1,8400	0,00%	1,8500	1,8500	1,8300	1.205	2.219,00
06/10/2006	1,8400	-0,54%	1,8300	1,8400	1,7900	13.490	24.435,70
05/10/2006	1,8500	0,54%	1,8400	1,8700	1,8100	11.213	20.722,10
04/10/2006	1,8400	1,10%	1,8000	1,8400	1,8000	3.138	5.737,50
03/10/2006	1,8200	-0,55%	1,8200	1,8400	1,8200	2.746	5.031,38
02/10/2006	1,8300	1,67%	1,8100	1,8300	1,8100	2.141	3.887,40
29/9/2006	1,8000	-1,64%	1,8400	1,8700	1,8000	6.901	12.537,35
28/9/2006	1,8300	0,55%	1,8100	1,8400	1,8000	3.787	6.877,25
27/9/2006	1,8200	0,00%	1,8400	1,8400	1,8100	6.478	11.799,10
26/9/2006	1,8200	-1,09%	1,8300	1,8500	1,8000	8.750	15.946,10
25/9/2006	1,8400	0,00%	1,8200	1,8900	1,8200	22.178	41.026,87
22/9/2006	1,8400	0,00%	1,8300	1,8400	1,8000	18.657	33.975,60
21/9/2006	1,8400	-0,54%	1,8400	1,8500	1,8300	24.931	45.943,65
20/9/2006	1,8500	0,54%	1,8200	1,8500	1,7800	13.982	25.485,95
19/9/2006	1,8400	0,00%	1,8400	1,8400	1,7900	8.952	16.325,54
18/9/2006	1,8400	0,00%	1,8400	1,8400	1,8100	8.593	15.618,86
15/9/2006	1,8400	-0,54%	1,7900	1,8400	1,7900	7.715	14.051,40
14/9/2006	1,8500	-0,54%	1,8500	1,8600	1,8400	8.919	16.469,06
13/9/2006	1,8600	-0,53%	1,8700	1,9200	1,7900	20.716	38.095,52
12/9/2006	1,8700	-2,60%	1,8700	1,9300	1,8600	11.985	22.686,09
11/9/2006	1,9200	1,59%	1,8500	1,9200	1,8500	8.738	16.442,45
08/9/2006	1,8900	0,53%	1,8700	1,9000	1,8700	5.979	11.240,26
07/9/2006	1,8800	-0,53%	1,8700	1,8800	1,8400	2.791	5.188,40
06/9/2006	1,8900	-1,56%	1,8900	1,9000	1,8700	9.829	18.524,08
05/9/2006	1,9200	0,00%	1,9200	1,9200	1,8800	14.551	27.549,32
04/9/2006	1,9200	1,59%	1,9000	1,9200	1,8900	17.600	33.480,45
01/9/2006	1,8900	2,72%	1,9100	1,9400	1,8600	17.091	32.368,98
31/8/2006	1,8400	-3,16%	1,8900	1,8900	1,8400	27.134	50.318,70
30/8/2006	1,9000	-4,04%	1,9700	1,9900	1,8400	62.883	120.158,08
29/8/2006	1,9800	1,02%	1,9800	2,0500	1,9400	109.694	221.337,59
28/8/2006	1,9600	6,52%	1,8800	2,0000	1,8700	96.003	185.480,52
25/8/2006	1,8400	-1,08%	1,8500	1,8700	1,8100	14.796	27.205,73
24/8/2006	1,8600	-1,06%	1,8800	1,9000	1,8400	5.191	9.752,47
23/8/2006	1,8800	0,53%	1,8700	1,8800	1,8400	4.985	9.318,24
22/8/2006	1,8700	-2,60%	1,9000	1,9400	1,8600	23.361	44.605,27
21/8/2006	1,9200	2,13%	1,8400	1,9300	1,8400	24.848	46.923,89
18/8/2006	1,8800	1,08%	1,8600	1,8800	1,8400	6.735	12.534,00
17/8/2006	1,8600	0,54%	1,8600	1,8900	1,8500	13.038	24.384,77
16/8/2006	1,8500	0,54%	1,8300	1,8600	1,8200	16.124	29.684,10
14/8/2006	1,8400	0,00%	1,8200	1,8400	1,8100	8.851	16.179,08
11/8/2006	1,8400	0,55%	1,8300	1,8400	1,7900	8.374	15.285,70
10/8/2006	1,8300	3,39%	1,6900	1,8400	1,6900	21.279	38.238,70
09/8/2006	1,7700	2,91%	1,7200	1,7700	1,7200	17.351	30.358,94
08/8/2006	1,7200	0,58%	1,6900	1,7400	1,6900	5.308	9.115,60
07/8/2006	1,7100	-1,16%	1,6900	1,7400	1,6900	6.814	11.589,52
04/8/2006	1,7300	3,59%	1,6900	1,7400	1,6900	11.870	20.353,77
03/8/2006	1,6700	-2,91%	1,6800	1,7400	1,6600	36.044	61.147,10
02/8/2006	1,7200	1,18%	1,6500	1,7200	1,6500	9.317	15.884,88
01/8/2006	1,7000	0,59%	1,7100	1,7100	1,6800	9.729	16.494,60
31/7/2006	1,6900	2,42%	1,6700	1,6900	1,6600	22.086	36.860,10
28/7/2006	1,6500	0,61%	1,6500	1,6600	1,6300	6.918	11.403,08
27/7/2006	1,6400	1,86%	1,6300	1,6700	1,5900	13.443	22.064,24
26/7/2006	1,6100	0,00%	1,6100	1,6300	1,5800	2.866	4.629,88
25/7/2006	1,6100	1,26%	1,5800	1,6100	1,5800	4.164	6.650,40
24/7/2006	1,5900	1,27%	1,5800	1,5900	1,5700	1.325	2.088,52
21/7/2006	1,5700	-1,88%	1,5900	1,6000	1,5700	2.148	3.377,41
20/7/2006	1,6000	1,91%	1,5700	1,6000	1,5700	1.855	2.939,15
19/7/2006	1,5700	1,29%	1,5900	1,5900	1,5300	5.222	8.117,13
18/7/2006	1,5500	1,97%	1,5500	1,5500	1,5200	5.594	8.593,30
17/7/2006	1,5200	-4,40%	1,5900	1,5900	1,5200	7.020	10.795,56
14/7/2006	1,5900	0,00%	1,5900	1,5900	1,5600	3.317	5.229,66
13/7/2006	1,5900	-4,22%	1,6100	1,6300	1,5500	7.335	11.681,50
12/7/2006	1,6600	-0,60%	1,6400	1,6900	1,6400	4.106	6.802,72
11/7/2006	1,6700	2,45%	1,6300	1,6700	1,6300	4.420	7.306,61
10/7/2006	1,6300	-1,81%	1,6300	1,6300	1,6100	6.517	10.577,42
07/7/2006	1,6600	3,75%	1,5900	1,6700	1,5900	7.092	11.471,15
06/7/2006	1,6000	-1,84%	1,6400	1,6400	1,5900	4.735	7.599,79
05/7/2006	1,6300	-2,40%	1,6300	1,6300	1,5700	6.657	10.628,16
04/7/2006	1,6700	0,00%	1,6300	1,6800	1,6300	5.358	8.911,84
03/7/2006	1,6700	-0,60%	1,6300	1,6700	1,6300	429	706,44
30/6/2006	1,6800	3,07%	1,6300	1,6900	1,6200	19.245	31.785,23
29/6/2006	1,6300	0,00%	1,6000	1,6400	1,6000	10.359	16.817,07

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%