Συνεχης ενημερωση

Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)

5,0200 €

0,2600 (5,46%)

Άνοιγμα 4,7500
Υψηλό 5,2400
Χαμηλό 4,7500

Όγκος 1.734
Τζίρος 8.741 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2007	4,7400	2,16%	4,6400	4,7600	4,2600	4.890	22.707,40
02/7/2007	4,6400	1,31%	4,6000	4,6400	4,2200	3.000	13.785,40
29/6/2007	4,5800	0,88%	4,1400	4,6200	4,1400	7.885	35.608,48
28/6/2007	4,5400	0,00%	4,5800	4,6800	4,2000	5.390	24.047,20
27/6/2007	4,5400	0,89%	4,0600	4,7400	4,0600	10.525	47.889,50
26/6/2007	4,5000	-0,44%	4,4000	4,5000	4,3800	2.900	12.895,20
25/6/2007	4,5200	3,20%	4,4400	4,6000	4,4000	25.170	112.791,40
22/6/2007	4,3800	-1,79%	4,4600	4,5200	4,3000	16.660	73.773,20
21/6/2007	4,4600	4,21%	4,3400	4,5600	4,1000	15.412	66.809,62
20/6/2007	4,2800	0,94%	4,2400	4,4400	4,2400	9.950	43.193,12
19/6/2007	4,2400	3,41%	4,1000	4,3000	4,0600	16.880	69.713,30
18/6/2007	4,1000	4,06%	3,9400	4,2200	3,9400	18.481	76.302,00
15/6/2007	3,9400	6,49%	3,7600	3,9800	3,7600	17.655	68.653,98
14/6/2007	3,7000	4,52%	3,6000	3,7800	3,5600	52.482	138.813,60
13/6/2007	3,5400	221,82%	3,2800	3,5800	3,2800	19.830	68.313,50
12/6/2007	1,1000	0,92%	1,0600	1,1000	1,0600	7.665	8.435,00
11/6/2007	1,0900	-65,51%	1,1000	1,1400	1,0200	31.337	34.729,68
08/6/2007	3,1600	6,04%	2,8800	3,1600	2,8700	13.920	41.562,60
07/6/2007	2,9800	-1,32%	3,0000	3,0000	2,9000	570	951,40
06/6/2007	3,0200	0,00%	2,8900	3,0800	2,8900	60	180,80
05/6/2007	3,0200	-2,58%	3,1000	3,2200	2,9600	8.490	26.552,20
04/6/2007	3,1000	1,97%	2,9200	3,1000	2,9100	5.531	11.142,72
01/6/2007	3,0400	3,75%	3,0600	3,0600	2,9000	6.010	17.176,20
31/5/2007	2,9300	3,17%	2,7800	2,9500	2,7800	9.700	22.687,10
30/5/2007	2,8400	-0,35%	2,7900	2,8400	2,7400	1.920	5.323,30
29/5/2007	2,8500	0,35%	2,7800	2,8500	2,7800	890	2.533,30
25/5/2007	2,8400	0,00%	2,7000	2,8400	2,7000	333	542,52
24/5/2007	2,8400	-1,73%	2,7900	2,8900	2,7900	1.770	5.018,90
23/5/2007	2,8900	1,05%	2,9000	2,9200	2,8600	9.760	28.216,01
22/5/2007	2,8600	0,70%	2,9400	2,9400	2,8200	9.060	26.049,00
21/5/2007	2,8400	2,90%	2,6700	2,9000	2,6700	17.755	50.656,67
18/5/2007	2,7600	1,47%	2,6800	2,7800	2,6600	6.592	9.086,33
17/5/2007	2,7200	0,00%	2,6600	2,7200	2,6600	4.780	12.893,00
16/5/2007	2,7200	-0,73%	2,7000	2,7400	2,6300	4.185	10.757,60
15/5/2007	2,7400	4,58%	2,6500	2,7600	2,5400	16.085	42.306,42
14/5/2007	2,6200	-2,96%	2,7000	2,7800	2,5000	22.340	50.101,30
11/5/2007	2,7000	-10,00%	2,9000	2,9000	2,7000	25.849	71.024,80
10/5/2007	3,0000	-3,23%	3,0000	3,1000	2,9300	5.360	16.062,00
09/5/2007	3,1000	0,00%	3,0000	3,1600	2,9900	4.800	13.979,00
08/5/2007	3,1000	3,33%	2,9900	3,1400	2,9400	8.275	25.147,20
07/5/2007	3,0000	0,00%	2,8500	3,0000	2,8500	611	1.576,90
04/5/2007	3,0000	0,00%	2,8200	3,0200	2,8200	580	1.727,00
03/5/2007	3,0000	0,67%	2,8700	3,0000	2,8700	392	1.167,00
02/5/2007	2,9800	-0,33%	2,8600	2,9800	2,8600	460	1.116,00
30/4/2007	2,9900	-0,33%	2,8600	2,9900	2,8600	140	,00
27/4/2007	3,0000	0,33%	2,8900	3,0000	2,8900	1.010	3.028,00
26/4/2007	2,9900	0,67%	2,8800	2,9900	2,8600	600	1.088,80
25/4/2007	2,9700	-1,00%	2,8900	3,0000	2,8900	1.595	4.290,85
24/4/2007	3,0000	1,69%	2,8600	3,0000	2,8200	920	510,00
23/4/2007	2,9500	2,79%	2,7600	2,9600	2,7600	5.508	12.328,90
20/4/2007	2,8700	-0,35%	2,9200	2,9200	2,7600	2.370	3.507,24
19/4/2007	2,8800	-9,43%	2,9600	3,0000	2,8700	60.920	169.330,36
18/4/2007	3,1800	0,63%	3,1600	3,1800	2,9900	690	2.171,60
17/4/2007	3,1600	1,28%	2,9300	3,1600	2,9300	470	1.443,00
16/4/2007	3,1200	4,00%	2,8500	3,1200	2,8500	3.126	9.346,62
13/4/2007	3,0000	0,00%	3,0000	3,0000	2,8800	490	1.463,45
12/4/2007	3,0000	-1,32%	3,0400	3,0400	2,8700	310	910,50
11/4/2007	3,0400	1,33%	2,8700	3,0400	2,8700	4.860	14.563,50
10/4/2007	3,0000	0,00%	2,8500	3,0200	2,8500	130	39.000,00
05/4/2007	3,0000	0,00%	2,8500	3,0000	2,8500	1.437	4.231,30
04/4/2007	3,0000	0,33%	2,9900	3,0000	2,8500	1.260	178,50
03/4/2007	2,9900	-0,33%	2,8400	2,9900	2,8000	220	56,00
02/4/2007	3,0000	1,35%	2,9600	3,0000	2,9600	800	118,70
30/3/2007	2,9600	0,34%	2,8200	2,9800	2,8000	2.845	7.980,00
29/3/2007	2,9500	3,87%	2,8500	2,9700	2,8100	8.120	23.165,96
28/3/2007	2,8400	8,81%	2,4600	2,8400	2,4600	4.350	1.986,50
27/3/2007	2,6100	1,95%	2,5000	2,6200	2,4500	4.561	11.341,42
26/3/2007	2,5600	-2,66%	2,6300	2,7400	2,5300	14.311	36.878,02
23/3/2007	2,6300	-7,72%	2,7900	2,9000	2,6100	3.102	7.009,49
22/3/2007	2,8500	-4,36%	2,9800	2,9800	2,7600	1.750	5.021,80
21/3/2007	2,9800	-0,67%	2,9200	2,9800	2,9200	530	96.400,00
20/3/2007	3,0000	0,00%	2,9400	3,0000	2,9400	250	267,30
19/3/2007	3,0000	-0,66%	2,9600	3,0000	2,9600	60	178,40
16/3/2007	3,0200	-0,66%	2,9800	3,0200	2,8500	1.920	5.668,56
15/3/2007	3,0400	0,66%	2,9600	3,0400	2,9200	3.956	9.414,22
14/3/2007	3,0200	0,00%	2,9600	3,0200	2,9200	560	1.678,00
13/3/2007	3,0200	0,00%	2,9600	3,0200	2,9200	1.772	5.276,80
12/3/2007	3,0200	-3,21%	2,9300	3,0600	2,9300	1.570	4.326,60
09/3/2007	3,1200	2,63%	2,9800	3,1200	2,9200	3.280	,00
08/3/2007	3,0400	-1,30%	3,0200	3,1000	2,9900	992	2.995,98
07/3/2007	3,0800	0,00%	3,0200	3,0800	3,0200	50	152,20
06/3/2007	3,0800	0,65%	2,9300	3,0800	2,9300	260	793,00
05/3/2007	3,0600	-5,56%	3,0400	3,0600	2,9200	1.791	5.422,10
02/3/2007	3,2400	2,53%	2,9800	3,2600	2,9600	1.180	3.697,30
01/3/2007	3,1600	-0,63%	3,0200	3,1800	3,0000	460	1.427,40
28/2/2007	3,1800	0,63%	3,1600	3,1800	2,9300	90	277,00
27/2/2007	3,1600	0,00%	3,0000	3,1600	2,8500	3.860	11.584,00
26/2/2007	3,1600	-3,07%	3,1200	3,1600	3,0600	7.290	22.479,60
23/2/2007	3,2600	-1,21%	2,9900	3,2600	2,9900	3.174	10.219,54
22/2/2007	3,3000	3,12%	3,1000	3,3000	3,1000	2.320	7.533,60
21/2/2007	3,2000	0,00%	3,1600	3,2000	3,0400	1.360	4.289,80
20/2/2007	3,2000	1,27%	3,2000	3,2200	3,0200	3.240	10.292,40
16/2/2007	3,1600	1,28%	3,0800	3,1800	2,9500	11.194	34.540,74
15/2/2007	3,1200	-0,64%	2,9700	3,1600	2,9700	7.407	22.670,76
14/2/2007	3,1400	0,00%	3,1600	3,1600	2,9500	1.128	3.491,62
13/2/2007	3,1400	0,00%	3,0000	3,1400	2,9400	969	3.021,12
12/2/2007	3,1400	0,00%	2,9400	3,1400	2,9300	1.915	5.722,00
09/2/2007	3,1400	-0,63%	3,0200	3,1600	3,0000	820	2.511,00
08/2/2007	3,1600	1,28%	3,0600	3,1800	2,9600	10.554	32.663,54
07/2/2007	3,1200	0,65%	3,1000	3,1800	2,9600	3.559	10.965,40
06/2/2007	3,1000	0,00%	3,0400	3,1000	3,0000	4.391	13.546,60
05/2/2007	3,1000	2,65%	3,0200	3,1000	2,9200	3.740	11.391,08
02/2/2007	3,0200	3,42%	2,8600	3,0200	2,8000	4.600	13.759,70
01/2/2007	2,9200	9,77%	2,6600	2,9200	2,6600	8.909	24.803,23
31/1/2007	2,6600	-6,67%	2,7600	2,8400	2,6200	2.280	6.222,90
30/1/2007	2,8500	-0,35%	2,7500	2,8500	2,7500	3.089	,00
29/1/2007	2,8600	-0,35%	2,8200	2,8600	2,7000	889	2.495,57
26/1/2007	2,8700	-1,03%	2,8400	2,8700	2,7600	1.013	2.890,76
25/1/2007	2,9000	-0,68%	2,8600	2,9000	2,7800	6.863	19.225,73
24/1/2007	2,9200	-0,68%	2,8800	2,9200	2,8400	682	1.979,83
23/1/2007	2,9400	-1,34%	2,9200	2,9400	2,8400	2.570	7.343,50
22/1/2007	2,9800	0,00%	2,9200	2,9900	2,8100	7.435	22.125,80
19/1/2007	2,9800	0,00%	2,9200	2,9900	2,9000	2.375	7.049,10
18/1/2007	2,9800	0,34%	2,9200	2,9800	2,9200	1.751	5.185,95
17/1/2007	2,9700	0,00%	2,9200	2,9700	2,8800	5.790	17.073,96
16/1/2007	2,9700	1,02%	2,8800	3,0200	2,8100	16.892	49.832,26
15/1/2007	2,9400	0,00%	2,8800	3,0000	2,8000	2.252	6.464,40
12/1/2007	2,9400	2,08%	2,8200	2,9800	2,7800	6.480	18.435,86
11/1/2007	2,8800	3,97%	2,7200	2,9500	2,7000	4.297	12.148,20
10/1/2007	2,7700	-3,82%	2,8600	2,8600	2,7700	82	230,00
09/1/2007	2,8800	0,00%	2,8200	2,8800	2,7100	670	1.877,00
08/1/2007	2,8800	0,00%	2,8200	2,9600	2,8000	2.215	6.404,35
05/1/2007	2,8800	1,41%	2,7800	2,8900	2,6500	4.532	12.939,72
04/1/2007	2,8400	2,90%	2,7600	2,8600	2,7200	2.010	5.626,40
03/1/2007	2,7600	0,36%	2,7000	2,7800	2,6600	2.218	6.161,38
02/1/2007	2,7500	3,00%	2,6200	2,7500	2,5900	4.870	13.141,28
29/12/2006	2,6700	0,00%	2,6200	2,6700	2,6200	542	1.445,94
28/12/2006	2,6700	0,00%	2,6200	2,6900	2,5800	2.569	6.857,82
27/12/2006	2,6700	2,69%	2,5400	2,6700	2,5400	660	1.734,40
22/12/2006	2,6000	2,77%	2,4800	2,6100	2,2800	8.363	20.848,11
21/12/2006	2,5300	-2,32%	2,5400	2,5400	2,5300	120	304,09
20/12/2006	2,5900	3,60%	2,4500	2,5900	2,4300	2.351	5.984,96
19/12/2006	2,5000	-0,40%	2,4600	2,5000	2,4500	1.990	4.926,90
18/12/2006	2,5100	-0,40%	2,4600	2,5700	2,4500	7.190	18.284,50
15/12/2006	2,5200	3,70%	2,3800	2,5200	2,3600	3.087	7.639,34
14/12/2006	2,4300	1,25%	2,3600	2,4400	2,3600	1.340	3.229,71
13/12/2006	2,4000	0,00%	2,3600	2,4000	2,3000	3.027	7.071,00
12/12/2006	2,4000	1,27%	2,3200	2,4000	2,1800	2.457	5.749,50
11/12/2006	2,3700	0,00%	2,3200	2,3700	2,2800	312	729,24
08/12/2006	2,3700	3,49%	2,2500	2,4000	2,2200	5.550	12.817,00
07/12/2006	2,2900	0,00%	2,2400	2,2900	2,2400	508	1.159,62
06/12/2006	2,2900	0,44%	2,2400	2,2900	2,2300	650	1.463,33
05/12/2006	2,2800	-0,87%	2,2400	2,2800	2,1900	1.320	2.966,00
04/12/2006	2,3000	1,32%	2,2100	2,3000	2,2000	1.520	3.432,02
01/12/2006	2,2700	0,00%	2,1900	2,2700	2,1800	4.994	11.072,33
30/11/2006	2,2700	-0,44%	2,1300	2,2700	2,1300	70	156,10
29/11/2006	2,2800	3,64%	2,1500	2,2800	2,1400	2.270	5.004,40
28/11/2006	2,2000	-4,35%	2,2200	2,2900	2,2000	130	288,90
27/11/2006	2,3000	-0,43%	2,2600	2,3000	2,2200	400	896,28
24/11/2006	2,3100	-0,43%	2,2200	2,3400	2,2000	2.270	5.077,30
23/11/2006	2,3200	-1,28%	2,2700	2,3200	2,2500	70	158,70
22/11/2006	2,3500	0,43%	2,3000	2,3500	2,1900	648	1.497,47
21/11/2006	2,3400	-1,68%	2,3400	2,3500	2,2200	220	506,48
20/11/2006	2,3800	-0,83%	2,3600	2,3800	2,2200	642	1.479,47
17/11/2006	2,4000	3,00%	2,2600	2,4000	2,2400	939	2.172,38
16/11/2006	2,3300	-0,43%	2,2600	2,3600	2,1500	2.834	6.523,56
15/11/2006	2,3400	-1,68%	2,3800	2,4900	2,2000	4.550	10.426,40
14/11/2006	2,3800	0,42%	2,2300	2,4500	2,2300	310	732,60
13/11/2006	2,3700	0,42%	2,1400	2,4500	2,1400	10.980	25.152,30
10/11/2006	2,3600	7,76%	2,1900	2,3800	2,1900	1.050	2.477,00
09/11/2006	2,1900	2,82%	2,0000	2,2400	2,0000	7.712	16.877,57
08/11/2006	2,1300	0,47%	2,0200	2,1400	1,9200	3.158	6.577,42
07/11/2006	2,1200	4,95%	1,9600	2,1200	1,9600	8.462	17.231,04
06/11/2006	2,0200	0,50%	1,8700	2,1400	1,8700	90	181,70
03/11/2006	2,0100	1,01%	1,8900	2,1400	1,8900	312	645,78
02/11/2006	1,9900	6,42%	1,8300	2,0500	1,8300	9.510	18.822,00
01/11/2006	1,8700	-3,11%	1,8600	1,8700	1,8600	80	149,40
31/10/2006	1,9300	2,12%	1,8200	1,9500	1,8200	9.780	18.846,81
30/10/2006	1,8900	1,61%	1,7800	1,8900	1,7800	3.990	7.381,74
27/10/2006	1,8600	1,09%	1,7900	1,8600	1,7900	1.480	2.688,60
26/10/2006	1,8400	1,66%	1,7700	1,8400	1,7700	1.160	2.096,20
25/10/2006	1,8100	-3,72%	1,7700	1,8100	1,7700	1.560	2.807,90
24/10/2006	1,8800	2,17%	1,7700	1,8800	1,7600	3.340	6.022,30
23/10/2006	1,8400	0,00%	1,7300	1,8400	1,7300	1.360	2.492,70
20/10/2006	1,8400	0,55%	1,7800	1,8400	1,7800	70	125,50
19/10/2006	1,8300	1,10%	1,7600	1,8300	1,7500	370	668,40
18/10/2006	1,8100	1,12%	1,7500	1,8100	1,7500	71	125,21
17/10/2006	1,7900	0,00%	1,7500	1,7900	1,7500	329	584,71
16/10/2006	1,7900	1,70%	1,7600	1,8100	1,7000	9.489	16.594,38
13/10/2006	1,7600	-1,12%	1,7400	1,7700	1,7100	4.680	8.146,39
12/10/2006	1,7800	-0,56%	1,7500	1,7900	1,7300	2.467	4.299,11
11/10/2006	1,7900	0,00%	1,7400	1,7900	1,7200	6.641	11.578,49
10/10/2006	1,7900	1,13%	1,7800	1,7900	1,7400	2.334	4.087,42
09/10/2006	1,7700	1,14%	1,8800	1,8800	1,7000	711	1.254,00
06/10/2006	1,7500	-1,13%	1,7300	1,7500	1,7200	31	53,15
05/10/2006	1,7700	-0,56%	1,7500	1,7800	1,7100	1.128	1.940,92
04/10/2006	1,7800	-0,56%	1,8000	1,8000	1,7000	738	1.278,06
03/10/2006	1,7900	0,00%	1,8100	1,8100	1,7200	101	178,00
02/10/2006	1,7900	0,00%	1,8000	1,8000	1,7900	315	563,95
29/9/2006	1,7900	1,13%	1,8200	1,8200	1,6800	1.520	2.676,04
28/9/2006	1,7700	0,00%	1,7000	1,7700	1,7000	80	139,20
27/9/2006	1,7700	1,14%	1,7100	1,7800	1,7000	2.030	3.573,96
26/9/2006	1,7500	-2,23%	1,7200	1,7700	1,7200	130	226,20
25/9/2006	1,7900	-2,72%	1,7900	1,7900	1,7300	390	684,20
22/9/2006	1,8400	1,10%	1,7200	1,8400	1,7200	220	399,50
21/9/2006	1,8200	2,82%	1,7000	1,8300	1,6700	1.730	3.073,50
20/9/2006	1,7700	2,91%	1,6800	1,7800	1,6800	560	972,00
19/9/2006	1,7200	-3,37%	1,7300	1,7300	1,7000	1.509	2.582,88
18/9/2006	1,7800	0,56%	1,6400	1,7900	1,6400	570	1.003,08
15/9/2006	1,7700	-0,56%	1,6900	1,7700	1,6800	60	103,80
14/9/2006	1,7800	-0,56%	1,7200	1,7900	1,7000	1.560	2.699,20
13/9/2006	1,7900	-4,79%	1,7800	1,8200	1,7000	12.850	22.464,70
12/9/2006	1,8800	-2,08%	1,8400	1,8800	1,8400	2.711	5.008,78
11/9/2006	1,9200	1,05%	1,9100	1,9300	1,8400	300	576,30
08/9/2006	1,9000	-1,55%	1,7800	1,9500	1,7800	4.825	8.886,90
07/9/2006	1,9300	1,05%	1,7300	1,9600	1,7300	560	1.037,00
06/9/2006	1,9100	-7,28%	1,9100	2,0300	1,8700	4.964	9.363,68
05/9/2006	2,0600	0,98%	1,8900	2,0600	1,8900	220	445,40
01/9/2006	2,0400	2,51%	1,9100	2,0400	1,9100	690	1.374,21
31/8/2006	1,9900	-2,93%	1,9200	2,0200	1,9100	1.940	3.804,70
30/8/2006	2,0500	-4,65%	2,0000	2,1500	1,9600	4.050	8.004,30
29/8/2006	2,1500	1,90%	2,0200	2,1500	2,0000	2.840	5.755,81
28/8/2006	2,1100	-4,09%	2,1200	2,1200	2,0300	3.025	6.337,90
25/8/2006	2,2000	4,27%	1,9600	2,2100	1,9600	2.050	4.401,70
24/8/2006	2,1100	1,44%	1,9100	2,1100	1,9100	270	567,60
23/8/2006	2,0800	-0,48%	2,1000	2,1000	2,0300	5.470	11.437,60
22/8/2006	2,0900	1,95%	2,0600	2,1000	1,9500	7.880	16.194,40
21/8/2006	2,0500	1,99%	1,9200	2,0500	1,8800	14.950	28.862,30
18/8/2006	2,0100	1,01%	1,8900	2,0200	1,8900	2.010	3.919,39
17/8/2006	1,9900	-0,50%	1,9600	1,9900	1,9000	4.100	7.943,30
16/8/2006	2,0000	1,01%	1,8500	2,0400	1,8500	11.754	23.150,20
11/8/2006	1,9800	4,21%	1,8000	1,9800	1,8000	510	1.007,90
10/8/2006	1,9000	7,34%	1,7100	1,9100	1,7100	6.184	11.153,46
09/8/2006	1,7700	-3,80%	1,7500	1,8000	1,7300	290	514,02
08/8/2006	1,8400	-2,13%	1,8100	1,8400	1,8100	56	101,42
07/8/2006	1,8800	-1,05%	1,8200	1,8800	1,8200	470	882,60
04/8/2006	1,9000	-1,55%	1,7700	1,9000	1,7700	2.930	5.357,14
03/8/2006	1,9300	-3,50%	1,8200	2,0200	1,8000	9.156	16.872,40
02/8/2006	2,0000	1,01%	1,8500	2,0000	1,8500	2.320	4.521,20
01/8/2006	1,9800	3,66%	1,9100	1,9800	1,8500	530	1.042,70
31/7/2006	1,9100	2,14%	1,7500	1,9100	1,7500	1.680	3.155,10
28/7/2006	1,8700	-1,06%	1,7900	1,8700	1,7800	3.640	6.658,60
27/7/2006	1,8900	-0,53%	1,7400	1,9200	1,7400	2.254	4.286,60
26/7/2006	1,9000	0,53%	1,7700	1,9100	1,7200	4.520	8.232,20
25/7/2006	1,8900	-2,58%	1,8200	1,9600	1,8000	1.280	2.332,10
21/7/2006	1,9400	0,52%	1,7900	1,9500	1,7900	1.040	1.967,90
20/7/2006	1,9300	3,76%	1,7100	1,9600	1,7100	6.222	11.634,92
19/7/2006	1,8600	2,20%	1,8200	1,8800	1,6600	3.900	6.903,60
17/7/2006	1,8200	2,82%	1,6300	1,8200	1,6300	520	935,07
14/7/2006	1,7700	0,00%	1,6300	1,7700	1,6300	830	,00
13/7/2006	1,7700	0,00%	1,6000	1,8300	1,6000	1.130	,00
12/7/2006	1,7700	-0,56%	1,6600	1,7800	1,6600	264	,00
11/7/2006	1,7800	-0,56%	1,6200	1,7800	1,6200	6.310	,00
10/7/2006	1,7900	-5,79%	1,7100	1,7900	1,7100	3.220	,00
07/7/2006	1,9000	8,57%	1,9000	1,9000	1,9000	10	,00
06/7/2006	1,7500	1,16%	1,7500	1,7500	1,7500	1.710	,00
05/7/2006	1,7300	2,37%	1,5700	1,7300	1,5700	1.060	,00
04/7/2006	1,6900	0,00%	1,6900	1,6900	1,5900	717	,00
03/7/2006	1,6900	0,00%	1,6900	1,6900	1,5800	1.870	3.159,30
30/6/2006	1,6900	2,42%	1,5800	1,6900	1,5800	1.459	,00
29/6/2006	1,6500	0,00%	1,5200	1,6800	1,5200	380	,00
28/6/2006	1,6500	0,00%	1,5300	1,6500	1,5300	660	,00
27/6/2006	1,6500	0,61%	1,4900	1,6500	1,4900	260	,00
26/6/2006	1,6400	0,61%	1,6000	1,6400	1,6000	1.550	,00
23/6/2006	1,6300	1,87%	1,4500	1,6300	1,4500	2.866	,00
22/6/2006	1,6000	0,63%	1,5500	1,6400	1,5500	1.970	,00
21/6/2006	1,5900	-1,24%	1,4500	1,6100	1,4500	4.320	,00
20/6/2006	1,6100	0,63%	1,4400	1,6200	1,4400	40.840	,00
19/6/2006	1,6000	5,26%	1,6300	1,6700	1,5000	130	,00
16/6/2006	1,5200	-1,94%	1,5000	1,5500	1,4400	2.510	,00
15/6/2006	1,5500	5,44%	1,3900	1,5500	1,3900	2.900	,00
14/6/2006	1,4700	-0,68%	1,4000	1,4700	1,4000	19	,00
13/6/2006	1,4800	-0,67%	1,3500	1,4800	1,3500	1.011	,00
09/6/2006	1,4900	0,00%	1,4100	1,4900	1,4100	80	,00
08/6/2006	1,4900	2,76%	1,3800	1,4900	1,3800	4.150	,00
07/6/2006	1,4500	-2,03%	1,3400	1,4500	1,3400	1.710	,00
06/6/2006	1,4800	-3,90%	1,5400	1,6800	1,4800	6.200	,00
05/6/2006	1,5400	-1,28%	1,5600	1,6000	1,5400	3.450	,00
02/6/2006	1,5600	-2,50%	1,6000	1,6000	1,5600	3.000	,00
01/6/2006	1,6000	-4,76%	1,6200	1,6400	1,6000	2.920	,00
31/5/2006	1,6800	-2,33%	1,5800	1,7200	1,5800	1.710	,00
30/5/2006	1,7200	-0,58%	1,5600	1,7200	1,5600	1.230	,00
29/5/2006	1,7300	9,49%	1,4800	1,7300	1,4800	6.650	,00
26/5/2006	1,5800	5,33%	1,3800	1,6000	1,3800	10.402	,00
25/5/2006	1,5000	4,90%	1,4300	1,5000	1,3600	1.709	,00
24/5/2006	1,4300	10,00%	1,2600	1,4300	1,2600	6.329	,00
23/5/2006	1,3000	-7,14%	1,2900	1,4000	1,2600	775	,00
22/5/2006	1,4000	3,70%	1,3500	1,4600	1,2400	5.470	,00
19/5/2006	1,3500	2,27%	1,2300	1,3800	1,2300	720	,00
18/5/2006	1,3200	-5,71%	1,3200	1,3200	1,3200	560	,00
17/5/2006	1,4000	-2,78%	1,4400	1,4400	1,4000	1.600	,00
16/5/2006	1,4400	0,70%	1,3800	1,4600	1,3800	320	,00
15/5/2006	1,4300	-4,67%	1,4300	1,4300	1,4300	90	,00
12/5/2006	1,5000	0,00%	1,4300	1,5000	1,4000	50	,00
11/5/2006	1,5000	1,35%	1,3700	1,5000	1,3700	2.560	,00
10/5/2006	1,4800	2,78%	1,3700	1,4800	1,3700	7.110	,00
09/5/2006	1,4400	0,70%	1,4300	1,4400	1,3400	340	,00
08/5/2006	1,4300	5,93%	1,2900	1,4300	1,2900	1.280	,00
05/5/2006	1,3500	0,00%	1,3000	1,3500	1,2700	950	,00
04/5/2006	1,3500	3,85%	1,2400	1,3500	1,2400	560	,00
03/5/2006	1,3000	4,84%	1,2100	1,3000	1,2100	3.270	,00
02/5/2006	1,2400	2,48%	1,2100	1,2800	1,2100	2.420	,00
28/4/2006	1,2100	-3,97%	1,2100	1,2200	1,2100	640	,00
27/4/2006	1,2600	0,00%	1,1700	1,2600	1,1700	960	,00
26/4/2006	1,2600	0,00%	1,2600	1,2600	1,2400	2.710	,00
25/4/2006	1,2600	-3,82%	1,2600	1,2600	1,2200	40	,00
20/4/2006	1,3100	-4,38%	1,3300	1,3400	1,2400	3.730	,00
19/4/2006	1,3700	3,79%	1,2900	1,3700	1,2900	7.950	,00
18/4/2006	1,3200	-5,04%	1,3200	1,3200	1,3200	80	,00
13/4/2006	1,3900	0,00%	1,3500	1,4000	1,3500	2.730	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%