Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

30,3000 €

-0,1200 (-0,39%)

Άνοιγμα 30,5800
Υψηλό 30,5800
Χαμηλό 30,0400

Όγκος 485.116
Τζίρος 14.741.880 €
Πράξεις 1.009

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2007	11,8400	2,69%	11,5300	11,8400	11,5300	190.565	2.246.076,36
02/7/2007	11,5300	4,44%	11,1700	11,5600	11,0500	104.599	1.167.307,12
29/6/2007	11,0400	2,70%	10,8400	11,1400	10,8300	101.837	1.107.941,44
28/6/2007	10,7500	1,42%	10,6300	10,7600	10,6100	295.625	3.144.572,34
27/6/2007	10,6000	-1,03%	10,7100	10,7100	10,6000	30.395	323.931,02
26/6/2007	10,7100	-0,19%	10,7500	10,7500	10,6700	105.696	1.134.715,98
25/6/2007	10,7300	-0,28%	10,6900	10,7500	10,5900	289.983	3.105.159,80
22/6/2007	10,7600	-3,32%	11,1200	11,1200	10,7600	106.704	1.167.408,96
21/6/2007	11,1300	-1,68%	11,3100	11,5700	11,0600	45.284	507.240,86
20/6/2007	11,3200	-0,79%	11,4100	11,4100	11,2700	84.565	958.698,90
19/6/2007	11,4100	-3,22%	11,8300	11,8300	11,4100	181.623	2.109.426,04
18/6/2007	11,7900	1,99%	11,5600	11,8300	11,4800	80.422	941.559,78
15/6/2007	11,5600	3,12%	11,1900	11,6600	11,1900	148.528	1.676.936,80
14/6/2007	11,2100	1,36%	11,0500	11,2300	11,0500	199.790	2.235.966,20
13/6/2007	11,0600	0,00%	10,8800	11,0600	10,8000	48.027	526.139,94
12/6/2007	11,0600	0,45%	11,0100	11,1800	11,0100	44.136	488.841,38
11/6/2007	11,0100	0,73%	11,0500	11,0900	10,9300	66.728	736.377,24
08/6/2007	10,9300	0,18%	10,9100	11,0100	10,7200	216.506	2.342.534,30
07/6/2007	10,9100	2,35%	10,5800	11,0000	10,5800	102.465	1.113.811,82
06/6/2007	10,6600	-0,84%	10,7500	10,7500	10,5100	49.709	525.622,72
05/6/2007	10,7500	-0,92%	10,8800	10,9700	10,7500	136.959	1.492.370,18
04/6/2007	10,8500	-0,55%	10,9100	10,9600	10,7500	536.357	5.817.249,48
01/6/2007	10,9100	-1,36%	11,0600	11,1800	10,8400	143.531	1.572.797,70
31/5/2007	11,0600	-2,56%	11,6100	12,0100	11,0500	132.862	1.502.330,46
30/5/2007	11,3500	-2,24%	11,2900	11,6000	11,2900	52.589	599.374,46
29/5/2007	11,6100	0,00%	11,6100	11,9700	11,6100	180.282	2.103.581,86
25/5/2007	11,6100	1,49%	11,2800	11,9000	11,2800	403.258	4.696.950,56
24/5/2007	11,4400	0,70%	11,1500	11,4400	11,1500	78.508	887.436,24
23/5/2007	11,3600	0,80%	11,3100	11,4000	11,3100	195.928	2.229.641,90
22/5/2007	11,2700	1,08%	10,9700	11,3100	10,9700	363.819	4.099.620,78
21/5/2007	11,1500	3,05%	10,7500	11,1800	10,7500	932.689	10.387.050,10
18/5/2007	10,8200	1,41%	10,6600	10,8500	10,6400	441.600	4.737.120,34
17/5/2007	10,6700	0,76%	10,5500	10,6900	10,5500	93.175	993.725,60
16/5/2007	10,5900	0,86%	10,4200	10,6300	10,4100	268.627	2.807.226,92
15/5/2007	10,5000	0,19%	10,3700	10,6200	10,3300	38.932	405.846,58
14/5/2007	10,4800	1,16%	10,3300	10,5000	10,3300	96.553	1.002.794,68
11/5/2007	10,3600	0,29%	9,9800	10,3900	9,9800	94.166	968.621,38
10/5/2007	10,3300	1,08%	10,2200	10,3600	10,2200	141.406	1.457.164,50
09/5/2007	10,2200	0,69%	10,1500	10,2700	10,1500	207.306	2.114.696,16
08/5/2007	10,1500	0,40%	10,1100	10,1700	10,0800	350.829	3.561.850,96
07/5/2007	10,1100	0,60%	10,0700	10,1900	10,0700	20.008	202.480,58
04/5/2007	10,0500	1,41%	9,9000	10,1200	9,9000	47.268	472.961,14
03/5/2007	9,9100	0,10%	9,9100	9,9800	9,9000	220.962	2.193.900,66
02/5/2007	9,9000	0,00%	10,0800	10,1100	9,9000	65.802	652.738,28
30/4/2007	9,9000	-0,50%	9,9000	10,1800	9,9000	105.849	1.048.326,28
27/4/2007	9,9500	-0,40%	9,9000	10,1100	9,8800	330.672	3.274.233,42
26/4/2007	9,9900	0,91%	10,1500	10,1500	9,9000	96.711	964.262,26
25/4/2007	9,9000	-0,40%	9,9800	9,9800	9,9000	75.666	749.196,98
24/4/2007	9,9400	-2,07%	10,1500	10,2100	9,9000	103.928	1.054.150,84
23/4/2007	10,1500	1,91%	10,2400	10,2400	10,1100	96.244	976.776,16
20/4/2007	9,9600	2,89%	10,0700	10,2200	9,8100	93.233	931.895,46
19/4/2007	9,6800	-0,92%	9,5600	9,7100	9,5600	1.754.251	16.904.276,48
18/4/2007	9,7700	-0,10%	9,8000	9,9700	9,6800	141.388	1.385.551,18
17/4/2007	9,7800	-2,00%	9,9800	9,9800	9,7200	173.342	1.701.318,48
16/4/2007	9,9800	-0,30%	10,0500	10,1100	9,9000	142.794	1.431.669,26
13/4/2007	10,0100	-0,60%	10,2200	10,3400	10,0100	214.899	2.196.164,62
12/4/2007	10,0700	-4,46%	10,5400	10,5400	10,0700	289.239	2.946.124,76
11/4/2007	10,5400	0,00%	10,5400	10,5700	10,4400	120.142	1.266.870,38
10/4/2007	10,5400	2,73%	10,2600	10,8000	10,2600	199.913	2.135.659,64
05/4/2007	10,2600	0,20%	10,1900	10,2800	10,1500	103.627	1.058.003,52
04/4/2007	10,2400	-2,85%	10,4500	10,4500	10,1600	117.318	1.206.417,36
03/4/2007	10,5400	4,05%	10,3000	10,5500	10,2700	81.170	849.723,00
02/4/2007	10,1300	1,60%	9,9700	10,3000	9,9000	84.652	851.160,46
30/3/2007	9,9700	1,22%	9,8500	10,1700	9,8500	60.349	601.098,70
29/3/2007	9,8500	-1,10%	9,9500	10,2400	9,7900	93.478	930.508,34
28/3/2007	9,9600	-3,11%	10,2800	10,2800	9,9400	108.786	1.100.124,88
27/3/2007	10,2800	-1,44%	10,5000	10,6100	10,2800	104.096	1.090.695,80
26/3/2007	10,4300	4,93%	9,9400	10,5000	9,9400	271.958	2.811.565,54
23/3/2007	9,9400	3,54%	9,6800	9,9400	9,5500	102.067	998.788,84
22/3/2007	9,6000	1,27%	9,5100	9,6700	9,5100	37.905	365.020,54
21/3/2007	9,4800	0,00%	9,4700	9,6300	9,4300	104.197	987.802,96
20/3/2007	9,4800	3,04%	9,2200	9,4800	9,2200	342.062	3.230.808,84
19/3/2007	9,2000	1,77%	9,0400	9,2000	9,0000	48.800	444.726,68
16/3/2007	9,0400	-1,53%	9,1600	9,1700	8,9800	224.239	2.028.526,48
15/3/2007	9,1800	2,00%	9,2300	9,2700	9,0400	68.642	629.804,78
14/3/2007	9,0000	-0,88%	9,0400	9,0400	8,9500	411.646	3.698.388,92
13/3/2007	9,0800	-0,77%	8,9900	9,1100	8,9900	320.166	2.906.308,14
12/3/2007	9,1500	0,77%	9,1100	9,1800	9,0800	149.584	1.367.087,04
09/3/2007	9,0800	-1,63%	9,2500	9,2900	8,9800	184.566	1.677.845,00
08/3/2007	9,2300	1,32%	8,9900	9,2500	8,9200	142.575	1.296.555,20
07/3/2007	9,1100	-0,65%	9,1700	9,2500	9,0400	244.782	2.224.182,16
06/3/2007	9,1700	3,97%	8,9900	9,2700	8,9900	897.942	8.219.179,94
05/3/2007	8,8200	-0,45%	8,5700	8,9000	8,4400	562.015	4.858.566,44
02/3/2007	8,8600	-1,45%	8,9900	9,0100	8,7600	897.654	7.925.422,18
01/3/2007	8,9900	-2,81%	9,4200	9,4200	8,4100	474.839	4.276.982,08
28/2/2007	9,2500	-2,32%	9,2500	9,2500	8,9800	1.693.131	15.422.484,37
27/2/2007	9,4700	-0,32%	9,5000	9,5000	9,4000	1.228.840	11.629.957,56
26/2/2007	9,5000	1,06%	9,4400	9,5100	9,4400	234.960	2.226.173,34
23/2/2007	9,4000	0,43%	9,3600	9,4000	9,0700	174.368	1.605.515,38
22/2/2007	9,3600	1,41%	9,2300	9,4200	9,2300	426.714	3.998.236,94
21/2/2007	9,2300	2,78%	8,9900	9,2500	8,9900	427.801	3.901.285,64
20/2/2007	8,9800	3,34%	8,6900	8,9800	8,6900	442.504	3.916.338,60
16/2/2007	8,6900	-0,57%	8,8600	8,9700	8,6700	960.727	8.542.930,26
15/2/2007	8,7400	5,56%	8,5100	8,7600	8,3900	1.316.072	11.371.305,56
14/2/2007	8,2800	0,12%	8,3400	8,3500	8,2100	179.892	1.490.540,66
13/2/2007	8,2700	0,85%	8,1800	8,2900	8,1800	318.509	2.628.405,72
12/2/2007	8,2000	0,37%	8,1700	8,2000	8,1400	474.136	3.880.642,28
09/2/2007	8,1700	3,16%	7,9400	8,1800	7,8700	700.186	5.649.790,18
08/2/2007	7,9200	0,76%	7,7300	7,9200	7,7300	353.058	2.751.725,54
07/2/2007	7,8600	-0,51%	8,1300	8,1300	7,7000	371.248	2.905.406,72
06/2/2007	7,9000	1,80%	7,7600	7,9600	7,7600	177.504	1.404.628,08
05/2/2007	7,7600	-0,26%	7,6000	7,7800	7,6000	80.913	624.629,50
02/2/2007	7,7800	0,13%	7,7700	7,9600	7,7400	383.306	3.015.851,66
01/2/2007	7,7700	2,78%	7,6000	7,7800	7,5600	534.510	4.083.346,06
31/1/2007	7,5600	1,07%	7,4800	7,5600	7,4800	399.275	3.013.779,36
30/1/2007	7,4800	1,08%	7,3200	7,4800	7,3200	631.281	4.708.042,26
29/1/2007	7,4000	1,23%	7,3100	7,4000	7,2200	181.745	1.332.603,74
26/1/2007	7,3100	1,11%	7,1900	7,3600	7,1900	772.629	5.648.434,58
25/1/2007	7,2300	-0,41%	7,2300	7,2600	7,2200	356.188	2.575.748,70
24/1/2007	7,2600	0,00%	7,1500	7,3100	7,1500	125.208	910.977,64
23/1/2007	7,2600	0,69%	7,2400	7,3000	7,1800	172.049	1.245.434,38
22/1/2007	7,2100	-0,69%	7,2300	7,2300	7,1400	154.804	1.110.932,78
19/1/2007	7,2600	4,01%	6,9800	7,2700	6,9500	525.071	3.723.401,16
18/1/2007	6,9800	1,45%	6,9700	7,0000	6,9300	687.700	4.813.652,20
17/1/2007	6,8800	-0,29%	6,8800	6,9700	6,8700	1.088.101	7.490.999,94
16/1/2007	6,9000	-1,00%	6,9700	6,9700	6,8100	151.318	1.044.255,94
15/1/2007	6,9700	0,00%	7,0400	7,0400	6,8800	228.626	1.591.666,34
12/1/2007	6,9700	1,46%	6,8700	7,0100	6,8700	497.738	3.480.402,08
11/1/2007	6,8700	1,63%	6,9700	6,9700	6,8100	380.538	2.606.729,02
10/1/2007	6,7600	-1,74%	6,8800	6,8800	6,7500	98.489	666.044,00
09/1/2007	6,8800	1,18%	6,8400	6,9900	6,8400	678.126	4.670.325,36
08/1/2007	6,8000	-0,58%	6,8400	6,8900	6,7900	368.794	2.529.079,50
05/1/2007	6,8400	-0,58%	7,0700	7,0700	6,8100	338.760	2.339.876,90
04/1/2007	6,8800	1,03%	6,8100	6,9600	6,7500	257.638	1.756.070,30
03/1/2007	6,8100	-1,73%	7,1000	7,1000	6,7900	507.596	3.530.642,90
02/1/2007	6,9300	-2,81%	7,1000	7,1800	6,9300	238.192	1.684.909,16
29/12/2006	7,1300	1,42%	7,0700	7,1300	6,9800	48.102	339.754,04
28/12/2006	7,0300	0,14%	6,9200	7,0300	6,9200	108.048	756.581,30
27/12/2006	7,0200	-1,13%	7,1000	7,1400	6,9700	81.437	573.214,30
22/12/2006	7,1000	2,31%	6,9300	7,1000	6,8500	102.561	721.007,52
21/12/2006	6,9400	0,00%	6,9700	7,1000	6,8100	139.479	967.584,46
20/12/2006	6,9400	3,27%	6,8800	6,9800	6,6800	125.013	859.892,64
19/12/2006	6,7200	-2,33%	6,8700	6,8700	6,7200	20.914	141.162,16
18/12/2006	6,8800	0,15%	6,8700	6,8800	6,8600	78.961	543.445,18
15/12/2006	6,8700	4,25%	6,8000	6,8700	6,6400	39.743	270.839,04
14/12/2006	6,5900	-3,09%	6,7800	6,8800	6,5700	58.443	395.538,30
13/12/2006	6,8000	4,45%	6,6700	6,8000	6,5600	167.499	1.115.276,28
12/12/2006	6,5100	-3,56%	6,7400	6,8000	6,5100	90.302	609.404,40
11/12/2006	6,7500	0,90%	6,7100	6,8000	6,7100	106.010	715.036,90
08/12/2006	6,6900	2,76%	6,5300	6,7300	6,5100	534.642	3.563.985,30
07/12/2006	6,5100	0,77%	6,5000	6,5600	6,5000	53.309	347.814,80
06/12/2006	6,4600	-1,97%	6,5900	6,5900	6,4600	52.894	344.307,56
05/12/2006	6,5900	-2,37%	6,7100	6,7100	6,5700	105.989	700.643,48
04/12/2006	6,7500	-0,15%	6,6300	6,7500	6,5800	159.062	1.059.337,92
01/12/2006	6,7600	-0,59%	6,6800	6,7800	6,6800	41.558	280.327,98
30/11/2006	6,8000	0,29%	6,7800	6,8000	6,6000	174.334	1.173.899,58
29/11/2006	6,7800	0,00%	6,7800	6,8000	6,6500	294.632	1.978.464,80
28/11/2006	6,7800	-0,44%	6,7200	6,7800	6,4500	232.445	1.559.955,76
27/11/2006	6,8100	-0,29%	6,8300	6,8800	6,7500	51.961	354.195,84
24/11/2006	6,8300	-0,87%	6,8900	6,8900	6,7100	223.008	1.521.290,80
23/11/2006	6,8900	6,49%	6,4700	6,8900	6,4700	2.173.416	14.616.012,54
22/11/2006	6,4700	0,15%	6,4900	6,4900	6,3400	167.548	1.081.228,02
21/11/2006	6,4600	1,25%	6,3800	6,4900	6,3300	740.977	4.721.823,60
20/11/2006	6,3800	-1,09%	6,4200	6,4400	6,3300	95.084	607.383,80
17/11/2006	6,4500	1,26%	6,3700	6,4800	6,3700	118.419	759.578,94
16/11/2006	6,3700	0,00%	6,3300	6,4100	6,3100	285.055	1.813.319,22
15/11/2006	6,3700	-0,78%	6,4200	6,4500	6,3500	402.927	2.570.243,96
14/11/2006	6,4200	-0,31%	6,4500	6,5400	6,4200	830.243	5.385.526,40
13/11/2006	6,4400	2,22%	6,3000	6,4400	6,2800	393.311	2.496.370,04
10/11/2006	6,3000	2,61%	6,1600	6,3200	6,1100	393.888	2.470.941,36
09/11/2006	6,1400	0,82%	6,0900	6,1400	6,0500	63.171	385.256,96
08/11/2006	6,0900	-1,62%	5,9900	6,1600	5,9900	1.004.408	6.134.740,20
07/11/2006	6,1900	3,34%	6,0200	6,2100	5,9900	272.127	1.668.367,82
06/11/2006	5,9900	0,50%	5,9600	6,0300	5,8500	424.066	2.534.649,40
03/11/2006	5,9600	0,00%	5,9300	5,9600	5,8900	62.592	370.215,22
02/11/2006	5,9600	2,23%	5,8500	6,0000	5,8500	253.506	1.505.250,74
01/11/2006	5,8300	0,17%	5,6800	5,8800	5,6800	496.215	2.896.133,94
31/10/2006	5,8200	0,52%	5,6400	5,9400	5,6400	218.332	1.267.535,20
30/10/2006	5,7900	0,17%	5,6200	5,7900	5,6200	283.690	1.606.690,96
27/10/2006	5,7800	-2,03%	5,9000	5,9000	5,7800	153.976	898.375,60
26/10/2006	5,9000	2,08%	5,7800	6,0300	5,7800	292.426	1.738.810,64
25/10/2006	5,7800	1,76%	5,6000	5,7800	5,6000	460.362	2.608.112,72
24/10/2006	5,6800	0,18%	5,6700	5,7100	5,6000	170.202	966.157,48
23/10/2006	5,6700	1,25%	5,7200	5,7200	5,6000	198.455	1.119.708,56
20/10/2006	5,6000	0,90%	5,7200	5,7200	5,5800	339.620	1.913.926,88
19/10/2006	5,5500	2,21%	5,4300	5,7200	5,4300	615.291	3.446.270,62
18/10/2006	5,4300	2,84%	5,2700	5,4600	5,2700	308.281	1.639.499,46
17/10/2006	5,2800	1,15%	5,2000	5,2900	5,1900	420.683	2.198.051,96
16/10/2006	5,2200	-0,38%	5,2500	5,2900	5,1300	12.592	65.886,58
13/10/2006	5,2400	-0,76%	5,2700	5,3000	5,2200	146.538	771.307,68
12/10/2006	5,2800	-0,19%	5,2500	5,3500	5,2400	111.750	588.221,38
11/10/2006	5,2900	0,38%	5,2800	5,3400	5,1700	115.633	611.617,96
10/10/2006	5,2700	0,00%	5,2800	5,3000	5,2500	517.635	2.733.903,42
09/10/2006	5,2700	-0,57%	5,2900	5,3000	5,2700	63.298	334.742,84
06/10/2006	5,3000	-0,56%	5,3600	5,3700	5,2800	643.341	3.409.784,04
05/10/2006	5,3300	0,19%	5,3400	5,3600	5,1600	491.228	2.599.995,70
04/10/2006	5,3200	3,91%	5,3400	5,3500	5,1200	324.698	1.717.896,94
03/10/2006	5,1200	-0,39%	5,1600	5,1600	5,1100	307.923	1.574.463,46
02/10/2006	5,1400	-0,19%	5,1500	5,1700	5,0100	486.938	2.490.347,06
29/9/2006	5,1500	1,58%	5,1600	5,1600	5,0700	351.234	1.794.361,54
28/9/2006	5,0700	0,00%	5,1000	5,3800	4,9600	269.277	1.394.653,68
27/9/2006	5,0700	2,01%	4,9700	5,0900	4,9700	60.078	302.580,54
26/9/2006	4,9700	-1,19%	5,0300	5,0600	4,9100	30.128	149.548,62
25/9/2006	5,0300	0,80%	4,9900	5,0800	4,9900	175.864	884.699,68
22/9/2006	4,9900	-1,77%	5,0800	5,0800	4,9900	628.349	3.140.518,74
21/9/2006	5,0800	4,31%	4,8800	5,1200	4,8800	168.636	849.044,10
20/9/2006	4,8700	1,46%	4,7900	4,8700	4,7900	807.214	3.915.087,86
19/9/2006	4,8000	0,42%	4,8100	4,8500	4,7500	68.777	330.512,82
18/9/2006	4,7800	1,06%	4,7300	4,8000	4,7300	138.244	659.803,02
15/9/2006	4,7300	1,72%	4,7200	4,8000	4,6900	390.785	1.851.148,37
14/9/2006	4,6500	-1,06%	4,7700	4,8100	4,6400	158.955	761.614,00
13/9/2006	4,7000	-2,29%	4,8100	4,8200	4,7000	83.053	395.607,22
12/9/2006	4,8100	0,00%	4,8100	4,8100	4,7300	534.315	2.564.359,40
11/9/2006	4,8100	-1,43%	4,8800	4,8800	4,7800	678.375	3.289.616,40
08/9/2006	4,8800	3,17%	4,6500	4,9200	4,6500	280.518	1.347.069,94
07/9/2006	4,7300	1,72%	4,6200	4,7300	4,4700	170.153	780.954,30
06/9/2006	4,6500	-2,52%	4,7500	4,7500	4,6300	61.449	287.881,38
05/9/2006	4,7700	-0,83%	4,8100	4,8100	4,6900	44.693	211.881,46
04/9/2006	4,8100	7,61%	4,5100	4,8100	4,5100	437.369	2.050.335,44
01/9/2006	4,4700	1,59%	4,3800	4,4700	4,3200	4.750.590	20.928.683,02
31/8/2006	4,4000	3,29%	4,3800	4,4300	4,3500	727.142	3.203.678,32
30/8/2006	4,2600	-3,40%	4,3900	4,4300	4,2600	200.944	885.155,18
29/8/2006	4,4100	0,46%	4,4000	4,4100	4,3300	198.455	872.079,32
28/8/2006	4,3900	0,23%	4,4100	4,4100	4,3400	267.408	1.176.814,62
25/8/2006	4,3800	0,69%	4,3400	4,4000	4,3400	110.770	485.189,08
24/8/2006	4,3500	1,87%	4,2500	4,3500	4,2500	50.133	216.088,34
23/8/2006	4,2700	-0,23%	4,2700	4,3300	4,2600	128.028	547.178,58
22/8/2006	4,2800	0,94%	4,2900	4,3000	4,2500	329.367	1.410.418,76
21/8/2006	4,2400	3,67%	4,0900	4,2600	4,0800	116.524	487.388,30
18/8/2006	4,0900	-0,24%	4,0900	4,1100	4,0500	230.536	940.872,58
17/8/2006	4,1000	-0,24%	4,1100	4,1500	4,0700	29.465	121.021,72
16/8/2006	4,1100	-0,96%	4,1500	4,1500	4,0900	20.342	83.761,44
14/8/2006	4,1500	1,47%	4,0800	4,1500	4,0800	29.750	122.485,62
11/8/2006	4,0900	1,74%	4,1000	4,1100	4,0300	27.043	110.485,66
10/8/2006	4,0200	-1,71%	4,0700	4,0700	4,0200	174.658	707.631,52
09/8/2006	4,0900	-0,73%	4,1400	4,1800	4,0800	502.853	2.055.802,28
08/8/2006	4,1200	0,24%	4,1100	4,1800	4,1100	79.071	327.120,00
07/8/2006	4,1100	0,00%	4,1500	4,1500	4,1000	23.844	98.406,24
04/8/2006	4,1100	-0,24%	4,1000	4,1200	4,0900	43.644	178.934,76
03/8/2006	4,1200	-1,20%	4,1200	4,1500	4,0800	105.315	433.134,84
02/8/2006	4,1700	-0,95%	4,2300	4,2600	4,1500	44.451	185.567,90
01/8/2006	4,2100	0,96%	4,1700	4,2500	4,1500	42.885	180.067,56
31/7/2006	4,1700	-0,24%	4,1900	4,2100	4,1700	27.356	114.612,80
28/7/2006	4,1800	-1,88%	4,2700	4,2700	4,1600	13.649	57.291,04
27/7/2006	4,2600	1,43%	4,1400	4,2700	4,1400	22.244	94.429,20
26/7/2006	4,2000	-0,94%	4,2000	4,2600	4,1900	71.918	304.555,36
25/7/2006	4,2400	1,68%	4,1700	4,2600	4,1700	6.880	28.905,00
24/7/2006	4,1700	-0,71%	4,2800	4,3300	4,1700	27.817	118.934,82
21/7/2006	4,2000	-1,64%	4,2700	4,2700	4,1300	12.564	52.992,18
20/7/2006	4,2700	1,43%	4,2700	4,2800	4,2300	66.916	285.188,08
19/7/2006	4,2100	1,45%	4,1400	4,2600	4,1400	478.525	2.016.804,08
18/7/2006	4,1500	3,49%	4,1100	4,1500	4,0900	13.399	55.084,10
17/7/2006	4,0100	-0,99%	4,0100	4,0300	3,9900	365.851	1.466.740,30
14/7/2006	4,0500	-0,25%	3,9900	4,0600	3,9900	122.603	495.043,80
13/7/2006	4,0600	-2,87%	4,0900	4,1000	4,0100	219.971	895.812,68
12/7/2006	4,1800	2,20%	4,0900	4,2100	4,0800	113.622	470.673,26
11/7/2006	4,0900	0,74%	4,0500	4,0900	4,0300	54.041	220.311,90
10/7/2006	4,0600	-0,73%	4,0900	4,0900	4,0500	5.729	23.366,20
07/7/2006	4,0900	3,28%	3,9600	4,0900	3,9600	924.431	3.715.186,34
06/7/2006	3,9600	0,51%	3,9600	4,0300	3,9100	327.932	1.299.084,82
05/7/2006	3,9400	-4,37%	4,1100	4,1100	3,9300	87.136	349.845,94
04/7/2006	4,1200	-1,20%	4,2100	4,2100	4,1200	106.800	441.931,64
03/7/2006	4,1700	-0,95%	4,2100	4,2100	4,1500	81.038	339.023,44
30/6/2006	4,2100	1,69%	4,1400	4,2700	4,1200	129.801	540.123,28
29/6/2006	4,1400	-0,72%	4,1500	4,1700	4,0400	136.882	560.777,74
28/6/2006	4,1700	-2,57%	4,2800	4,2900	4,1600	8.282	34.847,62
27/6/2006	4,2800	-0,47%	4,2700	4,2800	4,2100	28.197	120.612,52
26/6/2006	4,3000	-0,69%	4,4100	4,4100	4,2100	12.957	55.798,32
23/6/2006	4,3300	-1,81%	4,3800	4,4000	4,3000	9.884	42.970,06
22/6/2006	4,4100	2,32%	4,3400	4,5800	4,3100	48.420	213.474,20
21/6/2006	4,3100	-1,82%	4,3000	4,3300	4,2700	7.800	33.629,00
20/6/2006	4,3900	0,00%	4,3600	4,4100	4,3400	346.719	1.524.809,00
19/6/2006	4,3900	1,86%	4,4600	4,4600	4,3000	188.480	817.894,36
16/6/2006	4,3100	-1,82%	4,4100	4,4100	4,3000	145.174	631.281,78
15/6/2006	4,3900	2,09%	4,5100	4,5100	4,3700	215.073	945.761,96
14/6/2006	4,3000	0,23%	4,3100	4,3400	4,2900	938.631	4.040.797,52
13/6/2006	4,2900	-1,15%	4,3100	4,3800	4,2600	440.825	1.898.118,16
09/6/2006	4,3400	0,00%	4,3700	4,5800	4,3400	134.255	592.153,36
08/6/2006	4,3400	-0,69%	4,3000	4,3800	4,3000	124.369	539.179,58
07/6/2006	4,3700	3,07%	4,3300	4,5600	4,2700	479.677	2.087.108,60
06/6/2006	4,2400	1,92%	4,1500	4,3300	4,0800	272.439	1.157.108,84
05/6/2006	4,1600	-1,19%	4,2200	4,2500	4,1600	39.609	166.489,56
02/6/2006	4,2100	-0,71%	4,2400	4,3000	4,2000	83.604	354.202,52
01/6/2006	4,2400	-4,29%	4,4300	4,4300	4,2400	206.251	885.643,90
31/5/2006	4,4300	-2,64%	4,4500	4,5600	4,3900	168.498	754.987,80
30/5/2006	4,5500	-3,40%	4,6900	4,6900	4,5100	242.623	1.113.476,34
29/5/2006	4,7100	1,51%	4,6500	4,7100	4,5900	81.834	381.654,06
26/5/2006	4,6400	3,57%	4,5000	4,6900	4,5000	80.874	371.492,02
25/5/2006	4,4800	1,82%	4,4300	4,5200	4,4300	225.696	1.009.453,78
24/5/2006	4,4000	-1,35%	4,8200	4,8200	4,3000	136.892	607.431,46
23/5/2006	4,4600	5,44%	4,2300	4,4800	4,0100	554.964	2.310.073,96
22/5/2006	4,2300	-7,03%	4,4500	4,5100	4,1000	362.537	1.579.489,54
19/5/2006	4,5500	-2,36%	4,6800	4,7300	4,5300	196.552	897.419,06
18/5/2006	4,6600	-4,51%	4,6900	4,7300	4,5400	310.358	1.458.043,56
17/5/2006	4,8800	-2,59%	5,0100	5,0600	4,8400	275.032	1.366.606,68
16/5/2006	5,0100	-0,20%	5,0300	5,0300	4,9500	487.531	2.443.517,30
15/5/2006	5,0200	0,00%	4,9400	5,0500	4,6700	226.398	1.133.639,72
12/5/2006	5,0200	-1,95%	5,1200	5,1200	5,0100	75.260	382.041,14
11/5/2006	5,1200	0,79%	5,1000	5,1300	5,0800	124.397	635.316,68
10/5/2006	5,0800	4,31%	4,8700	5,0900	4,8700	252.955	1.271.084,10
09/5/2006	4,8700	1,46%	4,8000	4,8700	4,8000	397.729	1.914.209,60
08/5/2006	4,8000	0,00%	4,8300	4,8700	4,8000	99.932	480.805,40
05/5/2006	4,8000	-1,64%	4,8800	4,9000	4,7900	53.579	258.955,82
04/5/2006	4,8800	0,00%	4,9100	4,9100	4,8700	78.800	384.165,28
03/5/2006	4,8800	4,50%	4,7500	5,0100	4,7500	50.608	246.057,06
02/5/2006	4,6700	0,86%	4,6300	4,7200	4,5600	124.670	578.555,76
28/4/2006	4,6300	-0,22%	4,6400	4,6400	4,5700	152.342	700.099,16
27/4/2006	4,6400	-0,64%	4,6700	4,7100	4,6300	290.570	1.356.087,08
26/4/2006	4,6700	0,86%	4,6300	4,6900	4,4800	101.814	469.064,48
25/4/2006	4,6300	0,00%	4,7500	4,7500	4,5800	230.695	1.066.369,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%