Συνεχης ενημερωση

ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)

0,6300 €

0,0350 (5,88%)

Άνοιγμα 0,0000
Υψηλό 0,6300
Χαμηλό 0,6200

Όγκος 2.250
Τζίρος 1.415 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/11/2007	2,1600	0,00%	2,1500	2,1900	2,1100	21.090	43.334,00
01/11/2007	2,1600	-1,82%	2,2200	2,2200	2,1600	12.819	27.862,44
31/10/2007	2,2000	0,00%	2,2000	2,2300	2,1800	8.390	18.404,50
30/10/2007	2,2000	0,00%	2,2000	2,2300	2,2000	7.625	16.788,00
29/10/2007	2,2000	-1,35%	2,2500	2,2600	2,2000	33.260	74.475,00
26/10/2007	2,2300	0,00%	2,2300	2,2300	2,2200	7.270	16.206,10
25/10/2007	2,2300	-0,89%	2,2400	2,2600	2,2300	14.900	33.316,00
24/10/2007	2,2500	-1,32%	2,2900	2,3100	2,2300	40.670	91.978,00
23/10/2007	2,2800	0,44%	2,2700	2,3200	2,2400	111.350	254.081,00
22/10/2007	2,2700	-5,02%	2,3900	2,3900	2,2600	122.882	281.684,00
19/10/2007	2,3900	3,91%	2,3000	2,4100	2,2700	49.080	116.802,70
18/10/2007	2,3000	-1,29%	2,3400	2,3500	2,3000	24.319	56.563,00
17/10/2007	2,3300	2,64%	2,2500	2,3700	2,2500	81.019	188.229,50
16/10/2007	2,2700	0,00%	2,2600	2,3200	2,2400	55.000	125.815,00
15/10/2007	2,2700	0,89%	2,2400	2,3000	2,2300	62.557	142.154,25
12/10/2007	2,2500	-0,44%	2,2500	2,2500	2,2000	11.445	25.485,75
11/10/2007	2,2600	0,44%	2,2600	2,3000	2,2400	22.310	50.488,30
10/10/2007	2,2500	-0,44%	2,2500	2,2500	2,2200	11.294	25.293,03
09/10/2007	2,2600	0,00%	2,2500	2,2900	2,2300	12.300	27.774,00
08/10/2007	2,2600	0,89%	2,3000	2,3300	2,2500	65.715	150.965,25
05/10/2007	2,2400	-0,88%	2,2600	2,3200	2,2400	25.855	58.957,40
04/10/2007	2,2600	-0,44%	2,2500	2,2600	2,2300	8.000	17.959,00
03/10/2007	2,2700	0,00%	2,2700	2,2800	2,2400	8.615	19.472,15
02/10/2007	2,2700	-0,87%	2,2800	2,2800	2,2700	4.030	9.159,00
01/10/2007	2,2900	0,44%	2,2400	2,3200	2,2300	33.409	76.031,90
28/9/2007	2,2800	0,00%	2,2300	2,2900	2,2300	13.803	31.319,00
27/9/2007	2,2800	-0,87%	2,3000	2,3900	2,2700	41.946	97.598,20
26/9/2007	2,3000	0,88%	2,3000	2,3000	2,2300	23.220	53.044,00
25/9/2007	2,2800	0,00%	2,2700	2,3000	2,2500	7.555	17.091,00
24/9/2007	2,2800	0,88%	2,2500	2,2800	2,2300	1.910	4.298,00
21/9/2007	2,2600	1,35%	2,2400	2,3000	2,2400	63.476	143.732,10
20/9/2007	2,2300	0,90%	2,1700	2,2300	2,1600	5.150	11.331,00
19/9/2007	2,2100	5,24%	2,1000	2,2300	2,1000	55.372	121.473,70
18/9/2007	2,1000	0,00%	2,0600	2,1000	2,0500	6.250	12.926,10
17/9/2007	2,1000	0,48%	2,1200	2,1200	2,1000	4.910	10.336,00
14/9/2007	2,0900	-1,42%	2,1100	2,1100	2,0900	3.380	7.089,40
13/9/2007	2,1200	0,95%	2,1000	2,1200	2,0800	7.220	15.117,80
12/9/2007	2,1000	-0,94%	2,1300	2,1300	2,1000	7.750	16.429,00
11/9/2007	2,1200	0,00%	2,1400	2,1700	2,1200	5.950	12.635,00
10/9/2007	2,1200	-0,47%	2,1500	2,1500	2,1100	5.650	12.051,50
07/9/2007	2,1300	-1,84%	2,1300	2,1500	2,1300	5.800	12.366,00
06/9/2007	2,1700	0,00%	2,1900	2,1900	2,1400	3.400	7.352,71
05/9/2007	2,1700	-2,69%	2,1900	2,2300	2,1700	6.001	13.081,47
04/9/2007	2,2300	0,90%	2,1800	2,2300	2,1600	2.749	5.970,00
03/9/2007	2,2100	-0,45%	2,2200	2,2300	2,1900	7.399	16.354,50
31/8/2007	2,2200	-0,45%	2,2500	2,2700	2,2000	5.465	12.130,85
30/8/2007	2,2300	-0,45%	2,3100	2,3100	2,2100	19.890	44.556,30
29/8/2007	2,2400	-2,18%	2,2200	2,2700	2,2200	6.470	14.554,40
28/8/2007	2,2900	-1,29%	2,2800	2,2900	2,2100	15.030	33.916,25
27/8/2007	2,3200	-2,93%	2,3400	2,3900	2,3000	8.800	20.422,00
24/8/2007	2,3900	0,00%	2,3200	2,3900	2,3100	13.315	31.667,33
23/8/2007	2,3900	0,00%	2,4400	2,4400	2,3300	25.877	61.713,80
22/8/2007	2,3900	7,17%	2,2300	2,4000	2,2300	53.850	125.012,30
21/8/2007	2,2300	1,83%	2,2100	2,2300	2,1600	16.433	36.190,10
20/8/2007	2,1900	3,30%	2,1600	2,2600	2,1600	70.375	155.689,54
17/8/2007	2,1200	5,47%	2,0500	2,1200	1,9700	19.330	39.400,50
16/8/2007	2,0100	-9,46%	2,1300	2,1900	2,0000	36.100	74.181,15
14/8/2007	2,2200	1,37%	2,2400	2,2400	2,1900	12.650	28.154,00
13/8/2007	2,1900	2,34%	2,1500	2,2000	2,1200	25.380	54.275,50
10/8/2007	2,1400	-5,73%	2,1700	2,2200	2,1000	37.100	79.922,22
09/8/2007	2,2700	-4,22%	2,3400	2,4200	2,2400	39.580	91.232,10
08/8/2007	2,3700	1,28%	2,3400	2,4200	2,3400	16.830	40.073,20
07/8/2007	2,3400	-0,43%	2,4500	2,4500	2,3100	77.642	185.807,32
06/8/2007	2,3500	0,00%	2,2800	2,4200	2,2500	38.551	90.908,41
03/8/2007	2,3500	-1,26%	2,3900	2,4800	2,2900	16.796	39.450,40
02/8/2007	2,3800	3,03%	2,3800	2,4000	2,3200	14.632	34.513,02
01/8/2007	2,3100	-2,12%	2,2500	2,3500	2,2500	28.323	65.134,00
31/7/2007	2,3600	2,16%	2,3700	2,4100	2,3500	23.465	48.795,16
30/7/2007	2,3100	-3,35%	2,3500	2,4000	2,2600	34.460	79.085,50
27/7/2007	2,3900	-0,42%	2,3400	2,4600	2,3400	68.820	162.853,50
26/7/2007	2,4000	-3,23%	2,4200	2,5000	2,4000	66.670	161.127,55
25/7/2007	2,4800	0,81%	2,4200	2,4800	2,4100	20.300	49.682,00
24/7/2007	2,4600	-3,91%	2,5900	2,6400	2,4600	33.700	61.213,20
23/7/2007	2,5600	5,35%	2,4300	2,6200	2,4000	63.320	160.257,00
20/7/2007	2,4300	-1,62%	2,5000	2,5000	2,4300	20.170	48.667,39
19/7/2007	2,4700	0,41%	2,4800	2,5500	2,4400	32.782	81.525,40
18/7/2007	2,4600	0,41%	2,4500	2,4800	2,3900	14.023	34.353,22
17/7/2007	2,4500	1,24%	2,4000	0,0000	2,4000	38.521	95.599,00
16/7/2007	2,4200	-3,59%	2,5000	2,5100	2,4100	31.314	73.663,48
13/7/2007	2,5100	-0,40%	2,5200	2,5500	2,4900	19.691	49.796,37
12/7/2007	2,5200	1,20%	2,4900	2,5600	2,4900	29.082	70.650,46
11/7/2007	2,4900	-1,19%	2,5000	2,5500	2,4900	28.370	66.035,40
10/7/2007	2,5200	-1,56%	2,6100	2,6100	2,5200	26.025	59.641,79
09/7/2007	2,5600	-2,66%	2,6300	2,6300	2,5400	40.349	105.152,79
06/7/2007	2,6300	-1,13%	2,6100	2,6600	2,6000	57.300	136.410,25
05/7/2007	2,6600	-3,27%	2,7600	2,7800	2,6400	75.195	202.814,70
04/7/2007	2,7500	3,77%	2,7000	2,7700	2,6500	87.079	237.346,57
03/7/2007	2,6500	3,52%	2,5600	2,6600	2,5600	111.220	290.642,19
02/7/2007	2,5600	1,99%	2,4300	2,5600	2,4300	50.253	87.842,74
29/6/2007	2,5100	-1,95%	2,5500	2,5500	2,4600	21.538	53.967,68
28/6/2007	2,5600	∞%	0,0000	2,5900	2,5000	77.565	197.517,47
27/6/2007	0,0000	-100,00%	2,3500	2,5700	2,3500	108.986	269.583,52
26/6/2007	2,3700	-0,84%	2,3300	2,4200	2,3300	31.227	74.687,44
25/6/2007	2,3900	0,84%	2,3300	2,3900	2,3300	11.300	26.575,40
22/6/2007	2,3700	0,00%	2,3800	2,4000	2,3300	10.235	24.243,15
21/6/2007	2,3700	-3,27%	2,4700	2,4700	2,3500	38.388	91.669,26
20/6/2007	2,4500	-0,81%	2,4800	2,5200	2,4200	31.955	79.213,08
19/6/2007	2,4700	-1,59%	2,4800	2,5200	2,4500	36.070	89.877,94
18/6/2007	2,5100	2,03%	2,4600	2,5700	2,4100	99.445	250.411,00
15/6/2007	2,4600	2,07%	2,4500	2,4800	2,3800	48.140	117.095,30
14/6/2007	2,4100	-1,23%	2,4100	2,4700	2,4000	53.100	122.289,95
13/6/2007	2,4400	0,41%	2,3800	2,4500	2,3600	23.175	56.293,65
12/6/2007	2,4300	-2,02%	2,4300	2,4900	2,4100	17.535	42.912,35
11/6/2007	2,4800	1,64%	2,5000	2,5400	2,4200	19.995	49.653,64
08/6/2007	2,4400	2,95%	2,3100	2,4600	2,3100	55.840	125.198,33
07/6/2007	2,3700	3,49%	2,3600	2,4000	2,2900	107.022	185.298,02
06/6/2007	2,2900	0,88%	2,3400	2,3400	2,2400	33.080	75.634,10
05/6/2007	2,2700	2,71%	2,2700	2,3700	2,2400	153.806	354.637,50
04/6/2007	2,2100	-1,78%	2,2800	2,3000	2,2000	23.647	43.687,90
01/6/2007	2,2500	-1,32%	2,2500	2,3000	2,2500	22.750	51.536,00
31/5/2007	2,2800	0,00%	2,3400	2,3400	2,2800	28.200	54.757,70
30/5/2007	2,2800	-0,87%	2,2400	2,3200	2,2400	36.081	64.012,99
29/5/2007	2,3000	2,22%	2,2100	2,3400	2,2100	89.125	202.461,90
25/5/2007	2,2500	-2,17%	2,2700	2,3100	2,2300	34.598	54.860,42
24/5/2007	2,3000	-3,36%	2,3700	2,3700	2,2900	26.460	61.640,90
23/5/2007	2,3800	0,00%	2,3700	2,4700	2,3500	80.750	171.714,75
22/5/2007	2,3800	-2,06%	2,4000	2,4000	2,3100	21.100	49.910,00
21/5/2007	2,4300	-1,22%	2,5000	2,5100	2,3500	75.468	183.559,57
18/5/2007	2,4600	2,50%	2,4000	2,5700	2,3800	98.800	208.467,10
17/5/2007	2,4000	9,09%	2,2800	2,4200	2,2100	220.177	520.570,80
16/5/2007	2,2000	0,46%	2,2100	2,3300	2,1800	130.984	284.905,93
15/5/2007	2,1900	10,61%	2,0000	2,2300	1,9800	170.988	349.269,21
14/5/2007	1,9800	5,32%	1,8700	1,9900	1,8500	40.275	73.335,10
11/5/2007	1,8800	-2,08%	1,8900	1,9000	1,8700	38.720	72.829,00
10/5/2007	1,9200	1,05%	1,9100	1,9600	1,9000	4.840	9.313,80
09/5/2007	1,9000	-0,52%	1,9000	1,9200	1,9000	8.508	14.302,90
08/5/2007	1,9100	-2,05%	1,9300	1,9300	1,9000	8.350	15.948,00
07/5/2007	1,9500	0,00%	1,9500	2,0000	1,9200	16.150	24.488,20
04/5/2007	1,9500	-2,50%	2,0200	2,0300	1,9500	18.695	34.762,11
03/5/2007	2,0000	-2,91%	2,0700	2,0800	1,9800	18.590	37.419,00
02/5/2007	2,0600	0,00%	2,0900	2,1200	2,0300	70.111	142.196,00
30/4/2007	2,0600	5,10%	1,9800	2,0900	1,9700	131.554	,00
27/4/2007	1,9600	7,10%	1,8400	1,9700	1,8400	129.844	249.706,00
26/4/2007	1,8300	-1,08%	1,8500	1,8700	1,8300	8.651	15.990,50
25/4/2007	1,8500	3,35%	1,8100	1,8500	1,7600	15.635	22.920,22
24/4/2007	1,7900	0,56%	1,7900	1,8200	1,7700	11.828	19.472,82
23/4/2007	1,7800	-1,66%	1,7900	1,8100	1,7800	8.450	11.776,76
20/4/2007	1,8100	-0,55%	1,8100	1,8500	1,7900	12.710	10.872,51
19/4/2007	1,8200	-1,09%	1,7700	1,8400	1,7700	18.630	31.458,70
18/4/2007	1,8400	2,22%	1,8000	1,8400	1,7900	3.009	5.049,08
17/4/2007	1,8000	-0,55%	1,8100	1,8400	1,7900	5.616	10.139,31
16/4/2007	1,8100	-2,16%	1,8600	1,8600	1,8100	10.595	19.313,63
13/4/2007	1,8500	-1,07%	1,8600	1,8600	1,8400	3.837	7.127,00
12/4/2007	1,8700	1,08%	1,8500	1,8800	1,7900	13.385	24.592,25
11/4/2007	1,8500	6,32%	1,7900	1,8500	1,7600	12.400	22.545,88
10/4/2007	1,7400	-1,14%	1,7600	1,7600	1,7400	3.820	,00
05/4/2007	1,7600	-0,56%	1,8300	1,8300	1,7600	9.090	15.188,81
04/4/2007	1,7700	-0,56%	1,8000	1,8000	1,7500	8.655	14.521,75
03/4/2007	1,7800	2,89%	1,7700	1,8000	1,7400	21.012	35.962,29
02/4/2007	1,7300	0,58%	1,7000	1,7800	1,7000	11.950	20.226,00
30/3/2007	1,7200	-0,58%	1,7300	1,7500	1,7200	7.430	5.989,41
29/3/2007	1,7300	0,58%	1,7300	1,7600	1,7300	13.340	23.218,68
28/3/2007	1,7200	-1,15%	1,7300	1,7300	1,6900	6.050	8.621,00
27/3/2007	1,7400	-2,25%	1,7500	1,7600	1,7400	7.881	13.754,94
26/3/2007	1,7800	-1,11%	1,8300	1,8300	1,7500	30.085	53.601,25
23/3/2007	1,8000	0,00%	1,7800	1,8500	1,7700	22.034	39.288,11
22/3/2007	1,8000	1,12%	1,8000	1,8000	1,7500	27.172	48.397,00
21/3/2007	1,7800	0,00%	1,7800	1,7900	1,7500	34.030	4.007.040,00
20/3/2007	1,7800	9,88%	1,6200	1,7800	1,6200	69.278	84.410,19
19/3/2007	1,6200	-0,61%	1,6500	1,6600	1,6200	5.675	9.241,47
16/3/2007	1,6300	0,62%	1,6000	1,6400	1,6000	5.660	9.206,50
15/3/2007	1,6200	-1,22%	1,6700	1,6700	1,6100	17.910	29.532,10
14/3/2007	1,6400	-1,80%	1,6500	1,6700	1,6300	42.793	70.315,61
13/3/2007	1,6700	-2,34%	1,7100	1,7100	1,6500	21.515	36.245,30
12/3/2007	1,7100	-1,72%	1,7400	1,7400	1,7100	17.123	20.145,57
09/3/2007	1,7400	0,00%	1,7400	1,7600	1,7300	15.352	2.556.776,00
08/3/2007	1,7400	0,58%	1,7100	1,7900	1,7000	17.978	27.299,02
07/3/2007	1,7300	0,00%	1,7300	1,7500	1,7000	21.750	37.781,00
06/3/2007	1,7300	2,37%	1,7500	1,7500	1,7000	22.615	38.879,80
05/3/2007	1,6900	-6,11%	1,7800	1,7800	1,6300	41.585	70.125,30
02/3/2007	1,8000	1,12%	1,7800	1,8100	1,7300	19.930	35.747,80
01/3/2007	1,7800	-4,81%	1,8900	1,9300	1,7600	105.915	194.216,25
28/2/2007	1,8700	1,63%	1,7000	1,9200	1,7000	50.620	92.505,00
27/2/2007	1,8400	-8,00%	1,9700	1,9700	1,8300	40.685	77.129,10
26/2/2007	2,0000	0,00%	2,0100	2,0300	2,0000	8.400	16.851,50
23/2/2007	2,0000	-1,48%	2,0300	2,0400	2,0000	12.900	26.085,28
22/2/2007	2,0300	1,50%	2,0600	2,0800	2,0200	10.000	20.420,50
21/2/2007	2,0000	-6,10%	2,1100	2,1100	2,0000	34.550	70.855,35
20/2/2007	2,1300	5,45%	2,0400	2,1400	2,0400	50.700	107.237,50
16/2/2007	2,0200	2,02%	1,9800	2,0500	1,9800	14.919	30.070,27
15/2/2007	1,9800	1,54%	1,9700	2,0600	1,9700	94.473	191.960,40
14/2/2007	1,9500	5,98%	1,8500	1,9500	1,8400	65.910	126.682,20
13/2/2007	1,8400	-1,08%	1,8400	1,9100	1,8400	13.515	25.305,12
12/2/2007	1,8600	-7,00%	2,0000	2,0000	1,8300	35.960	67.887,68
09/2/2007	2,0000	-0,99%	2,0200	2,0200	2,0000	9.374	18.789,00
08/2/2007	2,0200	-0,98%	2,0100	2,0700	2,0000	26.715	54.375,90
07/2/2007	2,0400	0,49%	2,0200	2,0500	2,0000	35.428	71.663,25
06/2/2007	2,0300	-1,93%	2,0400	2,0600	2,0100	46.405	94.494,65
05/2/2007	2,0700	-0,48%	2,1100	2,1100	2,0400	27.525	56.559,40
02/2/2007	2,0800	-2,80%	2,1200	2,1200	2,0700	38.820	81.338,80
01/2/2007	2,1400	-0,47%	2,1200	2,1600	2,1000	15.080	32.078,40
31/1/2007	2,1500	0,94%	2,1300	2,1600	2,0800	25.402	54.174,32
30/1/2007	2,1300	-2,74%	2,1600	2,1800	2,1300	19.450	,00
29/1/2007	2,1900	-1,35%	2,1900	2,2300	2,1600	28.870	63.931,30
26/1/2007	2,2200	1,83%	2,1700	2,2700	2,1400	43.080	96.362,94
25/1/2007	2,1800	0,00%	2,1700	2,2100	2,1000	64.380	140.469,40
24/1/2007	2,1800	4,31%	2,1200	2,2400	2,1200	99.740	218.572,20
23/1/2007	2,0900	2,45%	2,0400	2,1000	2,0400	63.678	132.103,72
22/1/2007	2,0400	2,00%	2,0400	2,0900	2,0000	41.903	85.690,90
19/1/2007	2,0000	0,50%	1,9800	2,0700	1,9800	51.952	105.803,10
18/1/2007	1,9900	-1,49%	2,0700	2,0700	1,9800	30.535	61.460,42
17/1/2007	2,0200	-2,42%	2,0400	2,0600	2,0100	33.295	67.654,45
16/1/2007	2,0700	0,00%	2,0600	2,1000	2,0200	26.905	55.128,57
15/1/2007	2,0700	-0,48%	2,0800	2,0800	2,0500	22.510	46.551,50
12/1/2007	2,0800	0,48%	2,0600	2,1200	2,0200	49.370	102.819,00
11/1/2007	2,0700	-3,72%	2,1500	2,1700	2,0600	32.129	67.483,42
10/1/2007	2,1500	-0,92%	2,1800	2,1800	2,0700	39.200	82.671,42
09/1/2007	2,1700	1,40%	2,1100	2,2400	2,0400	86.076	184.471,00
08/1/2007	2,1400	-4,04%	2,1900	2,2000	2,1300	43.110	93.363,60
05/1/2007	2,2300	0,45%	2,2000	2,2500	2,2000	33.900	75.107,10
04/1/2007	2,2200	-1,33%	2,2200	2,2500	2,2200	20.090	44.795,93
03/1/2007	2,2500	1,35%	2,2000	2,3200	2,2000	39.653	90.601,36
02/1/2007	2,2200	-1,33%	2,3300	2,3300	2,2200	16.301	36.791,19
29/12/2006	2,2500	0,00%	2,2500	2,2500	2,2200	15.285	34.180,15
28/12/2006	2,2500	-2,17%	2,2900	2,2900	2,2300	18.330	41.384,00
27/12/2006	2,3000	-2,13%	2,2800	2,3900	2,2700	19.780	45.816,70
22/12/2006	2,3500	0,86%	2,2800	2,4300	2,2600	42.470	255.185,50
21/12/2006	2,3300	-3,72%	2,4800	2,4800	2,2800	66.570	156.314,55
20/12/2006	2,4200	1,68%	2,4000	2,6100	2,4000	188.515	471.372,00
19/12/2006	2,3800	3,93%	2,2800	2,4000	2,1900	81.580	188.662,40
18/12/2006	2,2900	16,24%	1,9700	2,3600	1,9700	77.010	170.074,50
15/12/2006	1,9700	-1,50%	2,0200	2,0500	1,9600	38.310	77.000,00
14/12/2006	2,0000	5,26%	1,9200	2,0500	1,9200	69.020	138.817,60
13/12/2006	1,9000	6,74%	1,7800	1,9100	1,7800	69.440	129.783,00
12/12/2006	1,7800	-1,66%	1,8100	1,8700	1,7700	23.070	42.024,75
11/12/2006	1,8100	2,84%	1,8000	1,8100	1,7700	34.858	62.493,20
08/12/2006	1,7600	-2,76%	1,8200	1,8500	1,7500	19.550	35.130,00
07/12/2006	1,8100	2,84%	1,7100	1,8800	1,7100	67.623	123.269,67
06/12/2006	1,7600	0,00%	1,7800	1,7900	1,6900	14.938	25.956,84
05/12/2006	1,7600	-2,76%	1,8000	1,9000	1,7400	22.620	40.860,50
04/12/2006	1,8100	4,02%	1,7500	1,8600	1,6600	72.391	129.887,36
01/12/2006	1,7400	13,73%	1,4700	1,7600	1,4700	85.492	141.520,53
30/11/2006	1,5300	0,66%	1,5200	1,5500	1,5000	13.030	19.809,90
29/11/2006	1,5200	4,11%	1,4500	1,5200	1,4500	27.807	41.929,57
28/11/2006	1,4600	-0,68%	1,4400	1,4600	1,4300	6.400	9.302,00
27/11/2006	1,4700	1,38%	1,4500	1,4700	1,4500	15.360	22.449,50
24/11/2006	1,4500	-5,23%	1,4900	1,4900	1,4400	7.220	10.540,20
23/11/2006	1,5300	2,00%	1,4500	1,5300	1,4500	20.070	30.291,40
22/11/2006	1,5000	1,35%	1,4700	1,5000	1,4600	9.250	13.717,70
21/11/2006	1,4800	-0,67%	1,4500	1,4900	1,4300	11.200	16.493,50
20/11/2006	1,4900	-1,32%	1,4600	1,5000	1,4500	19.006	28.072,62
17/11/2006	1,5100	-2,58%	1,4800	1,5200	1,4600	35.425	53.228,60
16/11/2006	1,5500	-0,64%	1,5600	1,5700	1,5100	27.671	42.535,57
15/11/2006	1,5600	4,70%	1,4900	1,5600	1,4900	33.099	50.583,71
14/11/2006	1,4900	1,36%	1,4500	1,4900	1,4400	16.119	23.740,39
13/11/2006	1,4700	-1,34%	1,4600	1,4900	1,4300	16.610	24.248,15
10/11/2006	1,4900	2,05%	1,4200	1,4900	1,4200	12.620	18.565,00
09/11/2006	1,4600	0,00%	1,4200	1,4600	1,4200	11.600	16.730,00
08/11/2006	1,4600	0,69%	1,5000	1,5000	1,4500	15.200	22.219,00
07/11/2006	1,4500	-0,68%	1,4600	1,4800	1,4500	14.700	21.501,00
06/11/2006	1,4600	2,10%	1,4300	1,4700	1,4300	8.500	12.338,00
03/11/2006	1,4300	-2,05%	1,4600	1,4700	1,4200	7.300	10.482,00
02/11/2006	1,4600	-1,35%	1,4800	1,4900	1,4400	22.443	33.243,00
01/11/2006	1,4800	2,78%	1,4800	1,5000	1,4500	21.669	31.933,32
31/10/2006	1,4400	-0,69%	1,4500	1,4600	1,4100	19.740	28.460,40
30/10/2006	1,4500	-2,03%	1,4600	1,4800	1,4300	13.678	19.780,40
27/10/2006	1,4800	2,78%	1,4800	1,4800	1,4200	15.880	23.020,03
26/10/2006	1,4400	2,13%	1,4600	1,4600	1,4400	36.060	52.306,60
25/10/2006	1,4100	-0,70%	1,4200	1,4500	1,4000	30.235	42.989,94
24/10/2006	1,4200	7,58%	1,3100	1,4500	1,3000	73.065	103.013,06
23/10/2006	1,3200	-1,49%	1,3200	1,3500	1,3100	18.951	25.082,12
20/10/2006	1,3400	0,75%	1,3300	1,3700	1,3300	15.410	20.551,40
19/10/2006	1,3300	-0,75%	1,3300	1,3500	1,3200	5.310	7.081,70
18/10/2006	1,3400	0,75%	1,3800	1,3800	1,3200	6.289	8.380,68
17/10/2006	1,3300	-0,75%	1,3400	1,3800	1,3300	2.010	2.684,80
16/10/2006	1,3400	-0,74%	1,3300	1,4100	1,3300	5.840	7.833,40
13/10/2006	1,3500	-2,88%	1,4300	1,4300	1,3500	27.701	38.435,39
12/10/2006	1,3900	6,92%	1,3600	1,4800	1,3600	56.260	79.066,00
11/10/2006	1,3000	0,78%	1,2900	1,3100	1,2600	19.330	24.794,80
10/10/2006	1,2900	-0,77%	1,3400	1,3400	1,2800	9.435	12.250,80
09/10/2006	1,3000	-2,26%	1,3200	1,3400	1,2900	14.430	18.934,00
06/10/2006	1,3300	-2,21%	1,3600	1,3700	1,3300	10.590	14.252,70
05/10/2006	1,3600	3,03%	1,3500	1,3700	1,3200	12.889	17.116,05
04/10/2006	1,3200	-0,75%	1,3100	1,3300	1,3000	22.750	29.884,70
03/10/2006	1,3300	-2,92%	1,3500	1,3500	1,3200	9.310	12.421,00
02/10/2006	1,3700	1,48%	1,3500	1,3700	1,3500	17.020	23.088,00
29/9/2006	1,3500	0,00%	1,3500	1,3500	1,3200	61.024	81.479,64
28/9/2006	1,3500	-2,17%	1,3300	1,3600	1,2500	80.940	105.388,50
27/9/2006	1,3800	2,22%	1,3600	1,3900	1,3200	14.150	19.015,60
26/9/2006	1,3500	-1,46%	1,3700	1,4000	1,3500	15.520	21.212,60
25/9/2006	1,3700	-2,14%	1,4200	1,4300	1,3600	10.200	14.173,50
22/9/2006	1,4000	1,45%	1,3800	1,4100	1,3500	18.740	26.004,00
21/9/2006	1,3800	0,73%	1,3900	1,4200	1,3600	54.698	76.337,09
20/9/2006	1,3700	2,24%	1,3400	1,3900	1,3300	27.375	37.288,81
19/9/2006	1,3400	-2,19%	1,3800	1,3800	1,3300	7.490	10.086,90
18/9/2006	1,3700	-2,14%	1,3700	1,4600	1,3600	72.800	101.083,50
15/9/2006	1,4000	2,94%	1,3200	1,4100	1,3100	24.382	33.703,18
14/9/2006	1,3600	-4,23%	1,4000	1,4100	1,3600	12.513	17.173,91
13/9/2006	1,4200	-0,70%	1,4500	1,4700	1,3800	58.467	83.041,57
12/9/2006	1,4300	-4,67%	1,5000	1,5000	1,4300	12.709	18.500,37
11/9/2006	1,5000	-0,66%	1,4700	1,5000	1,4700	8.800	13.067,00
08/9/2006	1,5100	-3,21%	1,5700	1,5700	1,5000	20.410	31.063,64
07/9/2006	1,5600	6,12%	1,4500	1,5600	1,4500	11.140	16.837,45
06/9/2006	1,4700	-3,29%	1,5200	1,5600	1,4700	15.510	23.437,35
05/9/2006	1,5200	1,33%	1,5000	1,5700	1,4500	67.220	101.148,30
04/9/2006	1,5000	-1,32%	1,5300	1,5300	1,4700	25.300	37.958,90
01/9/2006	1,5200	-1,30%	1,5800	1,5800	1,5200	14.300	22.229,20
31/8/2006	1,5400	-0,65%	1,5300	1,5900	1,5000	37.390	57.494,60
30/8/2006	1,5500	-2,52%	1,5900	1,6300	1,5000	56.001	87.219,12
29/8/2006	1,5900	0,00%	1,4300	1,6600	1,4300	121.729	194.478,09

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,8900	6,59 %	0,0550	32.452
ΜΟΥΖΚ	0,6300	5,88 %	0,0350	2.250
ΛΑΝΑΚ	1,3700	5,38 %	0,0700	92
ΓΕΚΤΕΡΝΑ	29,0000	5,30 %	1,4600	506.184
ΣΠΕΙΣ	8,3800	3,46 %	0,2800	25.383
OPTIMA	8,2000	2,50 %	0,2000	151.462
ΑΔΜΗΕ	2,9550	2,43 %	0,0700	1.379.904
ΕΤΕ	14,9300	1,98 %	0,2900	907.628
ΠΑΠ	3,8700	1,84 %	0,0700	5.748
ΟΠΤΡΟΝ	2,3600	1,72 %	0,0400	475

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	1,8400	-12,80 %	-0,2700	453.028
ΑΑΑΚ	6,5000	-9,72 %	-0,7000	305
CREDIA	1,6040	-4,52 %	-0,0760	2.401.512
ΤΖΚΑ	1,5250	-3,79 %	-0,0600	628
ΝΑΚΑΣ	3,5600	-3,78 %	-0,1400	44
ΜΙΝ	0,7340	-3,17 %	-0,0240	3.091
ΚΑΙΡΟΜΕΖ	0,4480	-3,14 %	-0,0145	1.486.394
ΜΠΕΛΑ	26,8600	-2,75 %	-0,7600	530.274
ΦΒΜΕΖΖ	0,0683	-2,57 %	-0,0018	597.723
ΔΟΜΙΚ	2,3600	-2,48 %	-0,0600	3.570

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8860	-0,05 %	-0,0040	15.689.611
ΓΕΚΤΕΡΝΑ	29,0000	5,30 %	1,4600	14.583.978
ΜΠΕΛΑ	26,8600	-2,75 %	-0,7600	14.356.927
ΕΤΕ	14,9300	1,98 %	0,2900	13.388.023
ΕΥΡΩΒ	3,8560	1,47 %	0,0560	8.337.999
ΑΛΦΑ	3,9250	0,44 %	0,0170	4.483.880
ΑΔΜΗΕ	2,9550	2,43 %	0,0700	4.000.942
CREDIA	1,6040	-4,52 %	-0,0760	3.816.181
ΔΕΗ	18,1800	-0,11 %	-0,0200	3.305.860
TITC	55,1000	0,00 %	0,0000	3.238.303

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
CREDIA	1,6040	-4,52 %	2.401.512	3,82εκ.
ΕΥΡΩΒ	3,8560	1,47 %	2.177.315	8,34εκ.
ΠΕΙΡ	7,8860	-0,05 %	1.993.193	15,69εκ.
ΚΑΙΡΟΜΕΖ	0,4480	-3,14 %	1.486.394	672,5χιλ.
ΑΔΜΗΕ	2,9550	2,43 %	1.379.904	4,00εκ.
ΑΛΦΑ	3,9250	0,44 %	1.147.771	4,48εκ.
BYLOT	1,0620	-1,48 %	939.036	1,00εκ.
ΕΤΕ	14,9300	1,98 %	907.628	13,39εκ.
ΦΒΜΕΖΖ	0,0683	-2,57 %	597.723	41.300
ΜΠΕΛΑ	26,8600	-2,75 %	530.274	14,36εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3820	1,62 %	305.488	0,86 %
ONYX	1,8400	-12,80 %	453.028	0,66 %
ΑΔΜΗΕ	2,9550	2,43 %	1.379.904	0,59 %
ΓΕΚΤΕΡΝΑ	29,0000	5,30 %	506.184	0,49 %
ΚΑΙΡΟΜΕΖ	0,4480	-3,14 %	1.486.394	0,48 %
ΜΠΕΛΑ	26,8600	-2,75 %	530.274	0,39 %
ΣΠΕΙΣ	8,3800	3,46 %	25.383	0,39 %
ΝΤΟΠΛΕΡ	0,8900	6,59 %	32.452	0,26 %
ΠΛΑΘ	4,4850	1,24 %	75.244	0,17 %
ΠΕΙΡ	7,8860	-0,05 %	1.993.193	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ONYX	1,8400	-12,80 %	453.028	14,69 %
ΝΤΟΠΛΕΡ	0,8900	6,59 %	32.452	7,19 %
ΜΙΝ	0,7340	-3,17 %	3.091	6,81 %
ΜΑΣΤΙΧΑ	1,4800	0,00 %	940	6,76 %
TREK	3,0900	-0,64 %	4.655	6,43 %
ΤΖΚΑ	1,5250	-3,79 %	628	6,31 %
CREDIA	1,6040	-4,52 %	2.401.512	6,19 %
ΔΟΜΙΚ	2,3600	-2,48 %	3.570	5,79 %
ΓΕΚΤΕΡΝΑ	29,0000	5,30 %	506.184	5,59 %
ΚΑΙΡΟΜΕΖ	0,4480	-3,14 %	1.486.394	5,19 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%