Συνεχης ενημερωση

MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)

8,8500 €

-0,0500 (-0,56%)

Άνοιγμα 8,8000
Υψηλό 8,8500
Χαμηλό 8,7000

Όγκος 1.389
Τζίρος 12.252 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,87%	1,6000	1,6400	1,6000	10.359	16.817,07
28/6/2006	1,6000	-1,84%	1,5700	1,6300	1,5300	6.794	10.800,04
27/6/2006	1,6300	-1,21%	1,6300	1,6500	1,6200	3.352	5.474,55
26/6/2006	1,6500	-1,20%	1,6300	1,6500	1,6100	2.432	3.956,13
23/6/2006	1,6700	-1,18%	1,6700	1,6900	1,6600	7.334	12.282,28
22/6/2006	1,6900	0,60%	1,7000	1,7000	1,6800	24.461	41.175,60
21/6/2006	1,6800	0,60%	1,6700	1,6900	1,6400	14.196	23.642,00
20/6/2006	1,6700	0,60%	1,6300	1,6700	1,6300	5.169	8.505,58
19/6/2006	1,6600	3,11%	1,6300	1,6800	1,6300	9.042	15.026,76
16/6/2006	1,6100	-4,73%	1,7300	1,7300	1,6000	20.431	33.706,98
15/6/2006	1,6900	4,32%	1,6600	1,7000	1,6400	25.714	43.080,72
14/6/2006	1,6200	-1,22%	1,6200	1,6300	1,5900	6.535	10.548,20
13/6/2006	1,6400	1,86%	1,6400	1,6400	1,4800	47.664	73.808,82
09/6/2006	1,6100	3,87%	1,6100	1,6300	1,5900	9.953	16.021,48
08/6/2006	1,5500	-4,91%	1,5100	1,6000	1,5100	18.127	28.407,75
07/6/2006	1,6300	1,87%	1,6300	1,6300	1,5100	55.242	87.820,70
06/6/2006	1,6000	-6,43%	1,6600	1,7100	1,5900	39.753	65.459,50
05/6/2006	1,7100	-4,47%	1,8100	1,8100	1,6900	19.747	34.149,98
02/6/2006	1,7900	2,87%	1,7600	1,8000	1,7200	11.127	19.736,30
01/6/2006	1,7400	-4,40%	1,7800	1,8300	1,7200	30.150	52.948,69
31/5/2006	1,8200	0,00%	1,8400	1,8600	1,8000	35.344	64.574,30
30/5/2006	1,8200	-4,21%	1,8400	1,9200	1,8200	31.535	59.213,74
29/5/2006	1,9000	4,97%	1,8400	1,9100	1,8400	86.977	163.913,50
26/5/2006	1,8100	11,04%	1,6900	1,8700	1,6900	73.066	130.979,18
25/5/2006	1,6300	-0,61%	1,5700	1,6400	1,5700	1.896	3.099,70
24/5/2006	1,6400	-2,38%	1,5300	1,6600	1,5300	9.297	14.632,47
23/5/2006	1,6800	6,33%	1,5500	1,6900	1,5500	19.343	31.570,20
22/5/2006	1,5800	-9,20%	1,6900	1,6900	1,5800	33.132	53.465,65
19/5/2006	1,7400	4,82%	1,6600	1,7600	1,6300	9.976	17.018,35
18/5/2006	1,6600	-4,60%	1,6800	1,6900	1,6300	23.834	39.529,30
17/5/2006	1,7400	-2,79%	1,8000	1,8300	1,7200	29.440	52.395,60
16/5/2006	1,7900	-0,56%	1,8000	1,8200	1,7700	32.513	58.377,45
15/5/2006	1,8000	-4,76%	1,8300	1,8400	1,7800	25.564	46.480,29
12/5/2006	1,8900	-1,56%	1,8900	1,9200	1,8600	26.011	49.311,60
11/5/2006	1,9200	-0,52%	1,9300	1,9500	1,8800	48.451	92.978,24
10/5/2006	1,9300	0,52%	1,9200	2,0000	1,9200	102.671	201.565,16
09/5/2006	1,9200	6,67%	1,8200	1,9400	1,7900	124.514	234.196,52
08/5/2006	1,8000	4,65%	1,8300	1,8300	1,7900	61.121	110.168,71
05/5/2006	1,7200	-0,58%	1,7300	1,7600	1,6800	35.220	60.425,97
04/5/2006	1,7300	-1,14%	1,7900	1,7900	1,7100	20.613	36.279,20
03/5/2006	1,7500	-1,13%	1,7900	1,7900	1,7100	19.498	33.881,15
02/5/2006	1,7700	5,36%	1,6900	1,7900	1,6900	97.928	172.280,59
28/4/2006	1,6800	3,07%	1,6300	1,6900	1,6200	44.467	73.414,92
27/4/2006	1,6300	1,24%	1,6100	1,6400	1,5800	33.091	53.349,03
26/4/2006	1,6100	2,55%	1,5500	1,6100	1,5500	16.282	25.637,20
25/4/2006	1,5700	1,29%	1,5700	1,5700	1,5400	10.294	16.097,30
20/4/2006	1,5500	-1,27%	1,6100	1,6100	1,5500	6.703	10.444,53
19/4/2006	1,5700	2,61%	1,5300	1,5700	1,5300	11.139	17.259,54
18/4/2006	1,5300	-2,55%	1,5400	1,5500	1,5300	4.112	6.353,81
13/4/2006	1,5700	0,00%	1,5800	1,5800	1,5400	4.546	7.091,97
12/4/2006	1,5700	0,00%	1,5700	1,5800	1,5300	27.323	42.469,70
11/4/2006	1,5700	-1,26%	1,5800	1,5800	1,5700	5.759	9.064,36
10/4/2006	1,5900	-2,45%	1,6300	1,6300	1,5900	5.826	9.413,60
07/4/2006	1,6300	0,62%	1,5900	1,6300	1,5600	24.590	39.193,12
06/4/2006	1,6200	2,53%	1,5800	1,6300	1,5800	21.371	34.124,20
05/4/2006	1,5800	0,00%	1,5800	1,5900	1,5800	6.931	10.939,90
04/4/2006	1,5800	0,00%	1,5900	1,6300	1,5700	32.452	51.618,75
03/4/2006	1,5800	1,28%	1,5600	1,6000	1,5600	11.250	17.804,40
31/3/2006	1,5600	-3,70%	1,5500	1,5900	1,5500	2.552	3.974,40
30/3/2006	1,6200	0,62%	1,6300	1,6300	1,5700	11.013	17.583,56
29/3/2006	1,6100	-1,23%	1,5400	1,6300	1,5400	23.954	38.339,50
28/3/2006	1,6300	-3,55%	1,6900	1,6900	1,5800	13.815	22.242,16
27/3/2006	1,6900	6,29%	1,5500	1,6900	1,5500	25.198	41.251,34
24/3/2006	1,5900	6,71%	1,5100	1,6200	1,5100	40.809	64.519,40
23/3/2006	1,4900	-1,97%	1,5800	1,5800	1,4800	9.121	13.937,95
22/3/2006	1,5200	-1,30%	1,4700	1,5500	1,4700	6.143	9.290,40
21/3/2006	1,5400	1,32%	1,5400	1,5700	1,5100	5.634	8.736,83
20/3/2006	1,5200	2,70%	1,5300	1,5300	1,4700	13.062	19.711,00
17/3/2006	1,4800	-0,67%	1,5100	1,5300	1,4700	11.118	16.605,85
16/3/2006	1,4900	2,76%	1,4700	1,4900	1,4400	7.576	11.150,34
15/3/2006	1,4500	1,40%	1,4400	1,4800	1,4400	9.066	13.240,00
14/3/2006	1,4300	-2,72%	1,4600	1,4600	1,4300	11.965	17.279,90
13/3/2006	1,4700	-0,68%	1,4800	1,4900	1,4400	6.949	10.184,20
10/3/2006	1,4800	3,50%	1,4700	1,4900	1,4300	10.087	14.654,40
09/3/2006	1,4300	0,00%	1,4800	1,4900	1,4200	27.961	40.897,65
08/3/2006	1,4300	0,00%	1,3800	1,4400	1,3300	36.217	49.666,30
07/3/2006	1,4300	-3,38%	1,3900	1,4300	1,3700	18.920	26.565,00
03/3/2006	1,4800	-1,99%	1,5000	1,5000	1,4700	6.960	10.328,70
02/3/2006	1,5100	-3,82%	1,5500	1,5600	1,5000	21.347	32.505,85
01/3/2006	1,5700	-2,48%	1,5800	1,6000	1,5600	9.459	14.839,05
28/2/2006	1,6100	1,26%	1,5700	1,6100	1,5700	15.536	24.719,00
27/2/2006	1,5900	-3,64%	1,6100	1,6200	1,5700	20.253	32.274,98
24/2/2006	1,6500	-2,37%	1,6900	1,7000	1,6400	17.779	29.873,65
23/2/2006	1,6900	-1,74%	1,6900	1,7400	1,6900	12.554	21.544,64
22/2/2006	1,7200	-1,15%	1,7400	1,7700	1,7100	17.678	30.743,88
21/2/2006	1,7400	0,58%	1,6900	1,7400	1,6900	14.565	25.030,38
20/2/2006	1,7300	4,85%	1,6500	1,7400	1,6500	17.873	30.323,21
17/2/2006	1,6500	0,00%	1,6700	1,6700	1,6300	16.431	26.989,60
16/2/2006	1,6500	0,61%	1,6300	1,6900	1,6300	19.093	31.588,44
15/2/2006	1,6400	-4,09%	1,6800	1,7000	1,6300	13.408	22.213,50
14/2/2006	1,7100	-1,16%	1,7100	1,7300	1,6900	16.360	27.989,55
13/2/2006	1,7300	-2,81%	1,7300	1,7400	1,7100	24.558	42.339,40
10/2/2006	1,7800	-2,73%	1,8300	1,8400	1,7800	27.632	49.541,53
09/2/2006	1,8300	0,00%	1,8700	1,8800	1,8300	48.274	89.287,54
08/2/2006	1,8300	1,67%	1,8000	1,8700	1,8000	33.137	61.008,99
07/2/2006	1,8000	-2,17%	1,8500	1,8600	1,7900	42.640	77.917,08
06/2/2006	1,8400	2,79%	1,8300	1,8700	1,7600	74.572	136.223,10
03/2/2006	1,7900	-1,65%	1,7900	1,8400	1,7900	26.669	48.075,74
02/2/2006	1,8200	0,55%	1,8300	1,8600	1,8100	32.880	60.369,49
01/2/2006	1,8100	4,62%	1,7300	1,8400	1,7100	57.220	101.772,32
31/1/2006	1,7300	1,17%	1,7600	1,7600	1,7100	44.080	76.788,20
30/1/2006	1,7100	1,79%	1,6800	1,7300	1,6400	23.978	40.343,08
27/1/2006	1,6800	-3,45%	1,7400	1,7800	1,6600	22.880	38.770,66
26/1/2006	1,7400	0,00%	1,7600	1,8200	1,7400	51.252	90.911,85
25/1/2006	1,7400	1,75%	1,7600	1,8000	1,7400	70.966	125.642,97
24/1/2006	1,7100	3,64%	1,6700	1,7400	1,6100	87.959	149.075,65
23/1/2006	1,6500	3,12%	1,5800	1,6600	1,5800	16.128	25.825,96
20/1/2006	1,6000	-1,23%	1,6100	1,6300	1,5800	8.148	13.130,40
19/1/2006	1,6200	4,52%	1,5400	1,6300	1,5400	13.074	20.588,15
18/1/2006	1,5500	-2,52%	1,5400	1,5800	1,5400	12.723	19.825,28
17/1/2006	1,5900	-2,45%	1,6100	1,6300	1,5800	23.285	37.307,30
16/1/2006	1,6300	3,16%	1,6200	1,6500	1,6000	23.047	37.368,80
13/1/2006	1,5800	2,60%	1,5400	1,6000	1,5400	17.936	28.206,77
12/1/2006	1,5400	-4,35%	1,5700	1,6300	1,5400	30.162	47.401,00
11/1/2006	1,6100	-1,23%	1,6300	1,6700	1,5700	15.119	23.991,95
10/1/2006	1,6300	0,62%	1,6000	1,6300	1,5900	20.458	32.870,30
09/1/2006	1,6200	-2,99%	1,6900	1,7200	1,6100	54.074	90.694,60
05/1/2006	1,6700	2,45%	1,6400	1,7300	1,6200	43.469	72.206,20
04/1/2006	1,6300	0,00%	1,6000	1,6400	1,6000	37.695	61.180,20
03/1/2006	1,6300	0,00%	1,6300	1,6500	1,5800	52.433	84.715,15
02/1/2006	1,6300	0,00%	1,5900	1,6300	1,5900	13.098	21.126,50
30/12/2005	1,6300	0,00%	1,6200	1,6300	1,5700	23.282	37.185,27
29/12/2005	1,6300	0,00%	1,6400	1,6600	1,5900	13.957	22.604,80
28/12/2005	1,6300	0,00%	1,6100	1,6500	1,6100	22.109	36.056,40
27/12/2005	1,6300	3,16%	1,5400	1,6400	1,5400	31.097	49.630,46
23/12/2005	1,5800	3,27%	1,5300	1,5800	1,5300	10.080	15.560,40
22/12/2005	1,5300	-3,16%	1,5600	1,5600	1,5100	6.490	10.009,60
21/12/2005	1,5800	3,27%	1,5300	1,5800	1,5300	13.872	21.472,00
20/12/2005	1,5300	2,68%	1,5000	1,5600	1,5000	15.350	23.514,76
19/12/2005	1,4900	-2,61%	1,5300	1,5300	1,4900	6.084	9.241,00
16/12/2005	1,5300	0,00%	1,5800	1,5800	1,5100	3.412	5.204,70
15/12/2005	1,5300	-0,65%	1,5200	1,5400	1,4900	4.855	7.382,50
14/12/2005	1,5400	6,21%	1,4400	1,5500	1,4300	33.669	50.341,54
13/12/2005	1,4500	-0,68%	1,4500	1,4600	1,4300	13.894	20.095,50
12/12/2005	1,4600	-0,68%	1,4800	1,4900	1,4400	5.439	7.959,80
09/12/2005	1,4700	-2,65%	1,4300	1,5300	1,4300	5.278	7.864,57
08/12/2005	1,5100	0,00%	1,5100	1,5200	1,5100	1.252	1.898,68
07/12/2005	1,5100	2,03%	1,4500	1,5200	1,4500	7.480	10.970,30
06/12/2005	1,4800	-1,33%	1,4800	1,5000	1,4400	19.844	29.157,70
05/12/2005	1,5000	-1,96%	1,4800	1,5100	1,4800	1.205	1.804,60
02/12/2005	1,5300	-0,65%	1,5600	1,5600	1,4900	12.131	18.403,90
01/12/2005	1,5400	0,00%	1,5200	1,5400	1,4800	4.951	7.519,40
30/11/2005	1,5400	-1,28%	1,5400	1,5500	1,4800	14.720	22.146,65
29/11/2005	1,5600	0,00%	1,5600	1,5600	1,5600	1.909	2.976,00
28/11/2005	1,5600	0,00%	1,5600	1,5600	1,5400	2.675	4.162,15
25/11/2005	1,5600	-0,64%	1,5800	1,5800	1,5300	6.764	10.476,60
24/11/2005	1,5700	1,29%	1,5300	1,5800	1,5300	11.800	18.437,86
23/11/2005	1,5500	0,00%	1,5300	1,5700	1,5100	7.539	11.579,10
22/11/2005	1,5500	-1,27%	1,5700	1,5700	1,5500	15.269	23.737,00
21/11/2005	1,5700	-1,88%	1,5700	1,5800	1,5600	19.670	30.927,20
18/11/2005	1,6000	-0,62%	1,6100	1,6300	1,6000	10.939	17.652,60
17/11/2005	1,6100	1,90%	1,6100	1,6300	1,5800	24.275	39.260,40
16/11/2005	1,5800	-1,25%	1,5900	1,6100	1,5800	9.610	15.286,47
15/11/2005	1,6000	1,91%	1,5500	1,6200	1,5300	41.732	65.340,74
14/11/2005	1,5700	-0,63%	1,5900	1,6100	1,5500	45.962	72.618,50
11/11/2005	1,5800	0,00%	1,6000	1,6200	1,5800	38.787	61.851,19
10/11/2005	1,5800	-1,25%	1,6100	1,6100	1,5400	29.966	47.189,50
09/11/2005	1,6000	-1,84%	1,6100	1,6100	1,5600	19.694	31.290,30
08/11/2005	1,6300	-0,61%	1,6500	1,6900	1,5900	50.479	82.979,70
07/11/2005	1,6400	1,23%	1,6500	1,6600	1,6200	87.607	143.660,60
04/11/2005	1,6200	1,25%	1,6000	1,6400	1,6000	13.981	22.740,90
03/11/2005	1,6000	3,90%	1,5500	1,6100	1,5300	48.410	76.500,48
02/11/2005	1,5400	1,99%	1,5100	1,5400	1,4800	22.256	33.350,40
01/11/2005	1,5100	0,00%	1,5100	1,5600	1,5100	20.804	31.820,90
31/10/2005	1,5100	1,34%	1,5000	1,5500	1,5000	50.149	76.591,40
27/10/2005	1,4900	-0,67%	1,4700	1,5000	1,4600	12.707	18.789,66
26/10/2005	1,5000	1,35%	1,5000	1,5000	1,4600	38.907	57.547,70
25/10/2005	1,4800	8,03%	1,4100	1,4800	1,4100	65.680	95.329,30
24/10/2005	1,3700	0,74%	1,3600	1,3900	1,3300	18.382	25.106,90
21/10/2005	1,3600	0,74%	1,3500	1,3700	1,3400	10.426	14.109,30
20/10/2005	1,3500	-0,74%	1,3500	1,3700	1,3400	5.320	7.210,15
19/10/2005	1,3600	0,74%	1,3500	1,3700	1,3300	8.553	11.510,70
18/10/2005	1,3500	-0,74%	1,3500	1,3800	1,3400	14.708	20.060,70
17/10/2005	1,3600	0,74%	1,3500	1,3700	1,3400	2.922	3.965,50
14/10/2005	1,3500	0,00%	1,3500	1,3600	1,3400	5.190	7.011,00
13/10/2005	1,3500	0,75%	1,3400	1,3700	1,3300	17.083	23.140,30
12/10/2005	1,3400	0,00%	1,3400	1,3600	1,3300	4.450	5.977,10
11/10/2005	1,3400	0,00%	1,3400	1,3500	1,3200	11.309	15.097,10
10/10/2005	1,3400	-2,19%	1,3700	1,3700	1,3400	7.145	9.694,30
07/10/2005	1,3700	0,74%	1,3700	1,3700	1,3600	5.464	7.466,50
06/10/2005	1,3600	-1,45%	1,3700	1,3800	1,3600	8.685	11.807,60
05/10/2005	1,3800	0,73%	1,3600	1,3800	1,3600	4.641	6.345,50
04/10/2005	1,3700	-0,72%	1,4300	1,4300	1,3700	9.364	13.006,00
03/10/2005	1,3800	0,73%	1,3700	1,4400	1,3700	15.293	21.332,50
30/9/2005	1,3700	0,00%	1,3700	1,3800	1,3700	12.214	16.780,90
29/9/2005	1,3700	-1,44%	1,3900	1,3900	1,3600	11.535	15.881,20
28/9/2005	1,3900	-0,71%	1,4100	1,4100	1,3800	11.228	15.744,44
27/9/2005	1,4000	-0,71%	1,4200	1,4200	1,3800	14.326	19.988,80
26/9/2005	1,4100	-0,70%	1,4100	1,4300	1,4100	2.554	3.610,29
23/9/2005	1,4200	2,90%	1,3800	1,4200	1,3800	3.132	4.406,10
22/9/2005	1,3800	-2,13%	1,4200	1,4300	1,3800	5.798	8.134,60
21/9/2005	1,4100	1,44%	1,3900	1,4700	1,3800	19.922	28.382,30
20/9/2005	1,3900	-2,80%	1,4000	1,4200	1,3900	7.766	10.868,90
19/9/2005	1,4300	0,00%	1,4200	1,4300	1,4000	4.951	6.993,50
16/9/2005	1,4300	0,00%	1,4000	1,4500	1,4000	6.829	9.712,45
15/9/2005	1,4300	1,42%	1,4200	1,4300	1,4000	7.706	10.873,00
14/9/2005	1,4100	-0,70%	1,4200	1,4300	1,4000	5.107	7.205,80
13/9/2005	1,4200	-2,07%	1,4400	1,4500	1,4100	7.294	10.400,64
12/9/2005	1,4500	5,07%	1,3800	1,4600	1,3800	20.518	29.090,50
09/9/2005	1,3800	-1,43%	1,3900	1,4100	1,3800	11.536	16.077,76
08/9/2005	1,4000	-1,41%	1,4200	1,4200	1,3900	5.535	7.745,40
07/9/2005	1,4200	-1,39%	1,4600	1,4700	1,4100	14.769	21.209,20
06/9/2005	1,4400	-0,69%	1,4500	1,4600	1,4300	6.740	9.718,50
05/9/2005	1,4500	0,00%	1,4700	1,4700	1,4300	4.044	5.824,50
02/9/2005	1,4500	0,69%	1,4400	1,4600	1,4100	11.213	16.004,30
01/9/2005	1,4400	2,86%	1,4000	1,4600	1,3800	8.696	12.346,10
31/8/2005	1,4000	-0,71%	1,4100	1,4700	1,3900	8.857	12.452,82
30/8/2005	1,4100	2,92%	1,3700	1,4200	1,3700	5.332	7.455,30
29/8/2005	1,3700	-4,86%	1,4300	1,4300	1,3700	16.808	23.308,10
26/8/2005	1,4400	-1,37%	1,4600	1,4700	1,4300	10.497	15.217,60
25/8/2005	1,4600	0,69%	1,4300	1,4600	1,4100	14.732	21.132,10
24/8/2005	1,4500	-2,68%	1,4700	1,4700	1,4300	7.217	10.419,60
23/8/2005	1,4900	-1,32%	1,5200	1,5500	1,4700	14.530	21.964,00
22/8/2005	1,5100	1,34%	1,5100	1,5500	1,4900	39.728	60.520,95
19/8/2005	1,4900	4,93%	1,4200	1,5500	1,4200	49.684	74.215,50
18/8/2005	1,4200	2,90%	1,3700	1,4200	1,3700	11.929	16.634,40
17/8/2005	1,3800	-0,72%	1,3900	1,3900	1,3700	5.666	7.809,00
16/8/2005	1,3900	-0,71%	1,3900	1,4000	1,3800	4.055	5.649,00
12/8/2005	1,4000	0,72%	1,4200	1,4200	1,3800	2.440	3.401,30
11/8/2005	1,3900	-1,42%	1,4100	1,4300	1,3800	7.275	10.149,58
10/8/2005	1,4100	2,17%	1,3900	1,4100	1,3700	9.627	13.422,70
09/8/2005	1,3800	0,73%	1,3800	1,4000	1,3700	11.140	15.335,71
08/8/2005	1,3700	-0,72%	1,3800	1,4100	1,3700	8.040	11.133,40
05/8/2005	1,3800	-2,82%	1,4200	1,4300	1,3700	4.115	5.718,00
04/8/2005	1,4200	-0,70%	1,4300	1,4300	1,3900	6.944	9.765,10
03/8/2005	1,4300	0,70%	1,4100	1,4300	1,4000	3.114	4.394,70
02/8/2005	1,4200	2,16%	1,3900	1,4200	1,3700	21.340	29.791,50
01/8/2005	1,3900	-2,80%	1,4300	1,4300	1,3900	9.424	13.302,00
29/7/2005	1,4300	0,00%	1,4400	1,4400	1,4100	3.138	4.477,60
28/7/2005	1,4300	-0,69%	1,4400	1,4600	1,4000	10.176	14.653,10
27/7/2005	1,4400	-2,04%	1,4600	1,4900	1,4300	8.947	13.054,50
26/7/2005	1,4700	0,00%	1,4600	1,4800	1,4500	9.882	14.483,40
25/7/2005	1,4700	6,52%	1,3800	1,4800	1,3800	31.808	45.914,65
22/7/2005	1,3800	0,73%	1,3800	1,4100	1,3700	13.503	18.686,40
21/7/2005	1,3700	-1,44%	1,3900	1,4200	1,3700	15.222	21.334,50
20/7/2005	1,3900	0,00%	1,3900	1,4100	1,3800	8.208	11.429,00
19/7/2005	1,3900	1,46%	1,3700	1,4000	1,3500	13.515	18.485,20
18/7/2005	1,3700	0,00%	1,3400	1,3800	1,3400	4.247	5.822,00
15/7/2005	1,3700	0,00%	1,3600	1,3900	1,3500	6.239	8.546,52
14/7/2005	1,3700	0,00%	1,3700	1,4000	1,3600	4.855	6.670,40
13/7/2005	1,3700	-0,72%	1,3800	1,4000	1,3700	10.289	14.138,90
12/7/2005	1,3800	-0,72%	1,3700	1,4300	1,3700	7.384	10.311,10
11/7/2005	1,3900	-0,71%	1,4100	1,4400	1,3800	6.275	8.823,75
08/7/2005	1,4000	0,00%	1,3700	1,4000	1,3700	9.317	12.829,70
07/7/2005	1,4000	0,00%	1,3800	1,4000	1,3600	5.773	7.919,50
06/7/2005	1,4000	-1,41%	1,4200	1,4300	1,4000	4.234	5.986,60
05/7/2005	1,4200	3,65%	1,3800	1,4300	1,3700	10.664	14.896,90
04/7/2005	1,3700	-5,52%	1,4300	1,4300	1,3700	13.468	18.730,30
01/7/2005	1,4500	-1,36%	1,4600	1,4900	1,4500	9.949	14.536,00
30/6/2005	1,4700	0,00%	1,4700	1,4800	1,4400	10.366	15.187,50
29/6/2005	1,4700	3,52%	1,4400	1,4900	1,4300	39.616	57.966,30
28/6/2005	1,4200	6,77%	1,3300	1,4300	1,3300	39.043	54.763,60
27/6/2005	1,3300	-1,48%	1,3500	1,3900	1,3300	16.880	22.720,20
24/6/2005	1,3500	-1,46%	1,3700	1,3700	1,3300	13.122	17.602,90
23/6/2005	1,3700	0,74%	1,3800	1,3800	1,3300	9.817	13.310,40
22/6/2005	1,3600	0,00%	1,3400	1,3700	1,3300	9.042	12.222,00
21/6/2005	1,3600	0,00%	1,3500	1,3700	1,3300	4.759	6.425,50
17/6/2005	1,3600	0,00%	1,3700	1,3700	1,3400	9.472	12.843,00
16/6/2005	1,3600	0,00%	1,3700	1,3800	1,3500	17.428	23.705,60
15/6/2005	1,3600	-2,86%	1,4000	1,4000	1,3600	4.509	6.209,60
14/6/2005	1,4000	0,00%	1,3800	1,4000	1,3800	6.537	9.079,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%