Συνεχης ενημερωση

ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΚ)

0,2590 €

-0,0010 (-0,38%)

Άνοιγμα 0,2620
Υψηλό 0,2640
Χαμηλό 0,2560

Όγκος 44.880
Τζίρος 11.655 €
Πράξεις 44

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	2,1000	0,96%	2,0600	2,1000	2,0600	4.902	10.150,40
05/7/2007	2,0800	0,48%	2,0700	2,1200	1,8700	31.070	62.274,00
04/7/2007	2,0700	1,47%	2,0200	2,0700	2,0200	2.265	4.655,26
03/7/2007	2,0400	-0,49%	2,0200	2,0500	2,0100	31.468	63.862,30
02/7/2007	2,0500	1,99%	1,9500	2,0500	1,9500	11.607	23.453,44
29/6/2007	2,0100	-1,47%	2,0900	2,0900	2,0100	13.988	28.322,00
28/6/2007	2,0400	3,55%	1,9900	2,0400	1,9900	9.248	18.635,34
27/6/2007	1,9700	-4,83%	1,9900	2,0400	1,9400	50.121	98.978,14
26/6/2007	2,0700	1,47%	2,0700	2,0800	1,9900	32.530	65.800,23
25/6/2007	2,0400	-5,56%	2,1500	2,1600	2,0200	26.646	55.505,40
22/6/2007	2,1600	-2,70%	2,1600	2,2000	2,1500	13.471	29.479,70
21/6/2007	2,2200	0,00%	2,2000	2,2700	2,1100	19.822	43.450,40
20/6/2007	2,2200	0,00%	2,2900	2,2900	2,2000	38.637	86.074,78
19/6/2007	2,2200	-3,48%	2,3900	2,4100	2,1600	50.962	115.399,12
18/6/2007	2,3000	10,05%	2,0500	2,3000	2,0500	176.315	390.832,70
15/6/2007	2,0900	-0,48%	2,1000	2,1000	2,0400	2.576	5.348,10
14/6/2007	2,1000	0,00%	2,1200	2,1200	2,0400	11.903	24.911,08
13/6/2007	2,1000	-1,41%	2,1500	2,1500	2,0400	6.505	13.681,00
12/6/2007	2,1300	1,43%	2,1000	2,1300	2,0900	5.470	11.518,56
11/6/2007	2,1000	1,94%	2,1000	2,1000	2,0200	3.355	6.921,90
08/6/2007	2,0600	1,48%	2,0000	2,0600	1,9700	9.645	19.384,54
07/6/2007	2,0300	0,00%	2,0200	2,0400	1,9700	10.431	21.009,08
06/6/2007	2,0300	0,00%	1,9500	2,0700	1,9500	9.396	18.805,08
05/6/2007	2,0300	-2,87%	2,0800	2,0900	2,0000	23.153	47.329,38
04/6/2007	2,0900	0,48%	2,0800	2,1100	2,0600	13.965	29.178,94
01/6/2007	2,0800	-0,95%	2,1300	2,1400	2,0600	21.726	45.631,76
31/5/2007	2,1000	1,94%	2,1200	2,1500	2,0800	76.549	161.639,12
30/5/2007	2,0600	0,98%	2,0600	2,1300	2,0400	73.365	153.464,53
29/5/2007	2,0400	4,62%	1,9800	2,0400	1,9800	9.223	18.421,05
25/5/2007	1,9500	-2,99%	1,9300	1,9800	1,9300	22.846	44.453,04
24/5/2007	2,0100	-0,99%	1,9800	2,0100	1,9600	635	1.271,34
23/5/2007	2,0300	0,50%	2,0400	2,0500	1,9900	10.636	21.535,92
22/5/2007	2,0200	1,00%	2,0000	2,0500	1,9800	14.238	28.864,60
21/5/2007	2,0000	0,50%	1,9300	2,0200	1,9300	53.752	106.489,18
18/5/2007	1,9900	-0,50%	1,9500	2,0000	1,9400	10.153	20.077,86
17/5/2007	2,0000	1,01%	1,9800	2,0200	1,9400	24.895	49.270,84
16/5/2007	1,9800	0,00%	2,0000	2,0200	1,9300	9.041	17.769,86
15/5/2007	1,9800	2,59%	1,9400	1,9800	1,9400	3.025	5.959,75
14/5/2007	1,9300	0,00%	1,9300	1,9300	1,8700	2.991	5.698,86
11/5/2007	1,9300	0,00%	1,9300	1,9300	1,9300	23	44,00
10/5/2007	1,9300	0,00%	1,9300	1,9300	1,9300	1.149	2.222,00
09/5/2007	1,9300	-1,53%	1,9600	1,9900	1,9300	13.022	25.312,30
08/5/2007	1,9600	-1,51%	1,9500	1,9700	1,8600	5.584	10.795,67
07/5/2007	1,9900	0,00%	1,9600	1,9900	1,9300	4.333	8.482,10
04/5/2007	1,9900	-0,50%	1,9400	2,0000	1,9200	4.344	8.544,18
03/5/2007	2,0000	0,00%	1,9600	2,0000	1,9500	1.433	2.836,80
02/5/2007	2,0000	0,00%	1,9900	2,0000	1,9400	6.872	13.562,61
30/4/2007	2,0000	-0,99%	2,0200	2,0200	1,9300	3.014	5.923,70
27/4/2007	2,0200	0,00%	2,0100	2,0200	2,0100	2.331	4.695,00
26/4/2007	2,0200	-0,49%	1,9700	2,0500	1,9700	13.114	26.509,82
25/4/2007	2,0300	1,00%	2,0100	2,0600	1,9800	14.974	30.338,41
24/4/2007	2,0100	-3,37%	2,0100	2,0200	2,0100	4.522	9.105,64
23/4/2007	2,0800	0,00%	2,1000	2,1000	2,0200	3.980	8.248,00
20/4/2007	2,0800	1,46%	1,8600	2,1000	1,8600	36.013	72.622,10
19/4/2007	2,0500	0,00%	1,9800	2,0600	1,9800	1.024	2.079,30
18/4/2007	2,0500	0,99%	2,0200	2,0500	2,0200	6.880	14.027,82
17/4/2007	2,0300	2,01%	1,9600	2,0300	1,9600	3.660	7.332,00
16/4/2007	1,9900	0,00%	2,0100	2,0400	1,9700	12.862	25.729,12
13/4/2007	1,9900	3,11%	1,9300	2,0000	1,9300	16.900	33.255,72
12/4/2007	1,9300	-1,03%	1,9300	1,9600	1,9300	31.272	60.547,32
11/4/2007	1,9500	-0,51%	1,9300	1,9500	1,9100	2.422	4.684,00
10/4/2007	1,9600	1,55%	1,9400	2,0000	1,9000	7.688	14.861,10
05/4/2007	1,9300	0,00%	1,9800	1,9800	1,9300	739	1.442,50
04/4/2007	1,9300	-3,50%	1,9500	2,0000	1,9300	7.290	14.214,00
03/4/2007	2,0000	0,00%	1,9500	2,0000	1,9300	7.938	15.548,52
02/4/2007	2,0000	-2,44%	1,9800	2,0100	1,9400	4.306	8.519,54
30/3/2007	2,0500	-3,30%	1,9900	2,0900	1,9900	9.247	18.645,92
29/3/2007	2,1200	0,00%	2,0500	2,1200	2,0500	9.332	19.377,68
28/3/2007	2,1200	0,95%	2,0000	2,1500	2,0000	8.086	16.911,64
27/3/2007	2,1000	-0,94%	2,0600	2,1500	2,0600	2.795	5.842,18
26/3/2007	2,1200	0,47%	2,0800	2,1200	2,0700	4.331	8.976,28
23/3/2007	2,1100	-0,94%	2,1500	2,1600	2,0800	2.572	5.397,00
22/3/2007	2,1300	1,91%	2,1100	2,1700	2,0800	28.170	59.868,56
21/3/2007	2,0900	3,47%	2,0200	2,0900	2,0200	3.060	6.348,88
20/3/2007	2,0200	-3,35%	2,0000	2,0900	1,9900	10.015	20.432,86
19/3/2007	2,0900	0,48%	2,0100	2,0900	2,0100	24.428	50.486,74
16/3/2007	2,0800	-0,48%	1,9900	2,0800	1,9900	182	364,60
15/3/2007	2,0900	4,50%	2,0300	2,0900	2,0300	29.645	61.261,73
14/3/2007	2,0000	0,00%	1,8600	2,0000	1,8600	5.585	10.833,19
13/3/2007	2,0000	1,01%	1,9500	2,0000	1,9300	13.078	25.282,00
12/3/2007	1,9800	-1,49%	2,0000	2,0600	1,9800	19.817	39.756,50
09/3/2007	2,0100	3,08%	2,0000	2,0200	1,9600	16.776	33.453,60
08/3/2007	1,9500	2,09%	1,9200	1,9500	1,8900	21.562	41.130,88
07/3/2007	1,9100	1,60%	1,8800	1,9100	1,8600	1.609	3.050,13
06/3/2007	1,8800	1,08%	1,8800	1,8800	1,8800	1.592	2.996,00
05/3/2007	1,8600	-1,06%	1,8200	1,8900	1,8000	6.294	11.651,78
02/3/2007	1,8800	1,08%	1,8100	1,8800	1,8100	5.063	9.484,58
01/3/2007	1,8600	-1,06%	1,9200	1,9200	1,8400	16.513	30.932,60
28/2/2007	1,8800	-0,53%	1,8800	1,9000	1,8300	16.143	30.089,36
27/2/2007	1,8900	-1,05%	1,8700	1,8900	1,8100	6.166	11.371,49
26/2/2007	1,9100	-0,52%	1,9100	1,9100	1,8600	2.422	4.593,15
23/2/2007	1,9200	-0,52%	1,9500	1,9600	1,8900	8.757	16.673,50
22/2/2007	1,9300	0,00%	1,8600	1,9600	1,8600	6.610	12.727,21
21/2/2007	1,9300	0,52%	1,9200	1,9300	1,8800	4.448	8.527,48
20/2/2007	1,9200	-3,03%	1,9300	1,9300	1,8700	4.830	9.217,00
16/2/2007	1,9800	-3,41%	2,0200	2,0500	1,9600	7.762	15.632,40
15/2/2007	2,0500	12,64%	1,8300	2,0600	1,8300	38.353	74.725,16
14/2/2007	1,8200	0,00%	1,8200	1,8200	1,7800	8.666	15.575,90
13/2/2007	1,8200	0,00%	1,7900	1,8300	1,7700	6.880	12.359,88
12/2/2007	1,8200	-0,55%	1,8300	1,8300	1,7900	10.988	19.680,16
09/2/2007	1,8300	-3,17%	1,8600	1,8600	1,8200	14.745	27.105,70
08/2/2007	1,8900	-1,05%	1,8900	1,9300	1,8600	2.685	5.071,49
07/2/2007	1,9100	-2,05%	1,9300	1,9300	1,8700	6.864	13.069,52
06/2/2007	1,9500	-1,52%	1,9500	1,9600	1,8200	8.706	16.905,77
05/2/2007	1,9800	-1,00%	2,0000	2,0000	1,9700	8.350	16.572,58
02/2/2007	2,0000	1,01%	1,9800	2,0600	1,9800	10.103	20.494,13
01/2/2007	1,9800	0,51%	2,0000	2,0100	1,9600	10.290	20.357,41
31/1/2007	1,9700	-0,51%	1,9800	2,0200	1,9600	8.446	16.855,10
30/1/2007	1,9800	-3,41%	2,0500	2,0500	1,9600	8.354	16.738,44
29/1/2007	2,0500	3,54%	1,9800	2,0600	1,9500	10.216	20.447,49
26/1/2007	1,9800	-1,98%	2,0200	2,0500	1,9700	7.119	14.318,34
25/1/2007	2,0200	3,06%	1,9600	2,0900	1,9600	15.262	31.037,74
24/1/2007	1,9600	-1,51%	1,9900	2,0000	1,9600	12.100	23.887,80
23/1/2007	1,9900	-0,50%	1,9800	2,0100	1,9500	5.832	11.597,30
22/1/2007	2,0000	-0,50%	2,0200	2,0500	1,9500	37.382	74.605,40
19/1/2007	2,0100	-2,90%	2,0700	2,0700	1,9900	58.648	118.972,92
18/1/2007	2,0700	-4,17%	2,1600	2,2100	2,0700	23.846	50.011,38
17/1/2007	2,1600	-3,57%	2,2400	2,2400	2,1500	10.993	23.966,39
16/1/2007	2,2400	-7,44%	2,3400	2,3900	2,2200	64.637	147.005,76
15/1/2007	2,4200	-0,82%	2,3000	2,4300	2,3000	9.453	22.269,68
12/1/2007	2,4400	-2,40%	2,4300	2,4500	2,3900	3.886	9.405,14
11/1/2007	2,5000	-4,58%	2,5500	2,7600	2,4300	129.828	323.104,11
10/1/2007	2,6200	8,26%	2,4400	2,6300	2,2200	33.011	80.058,93
09/1/2007	2,4200	1,26%	2,6200	2,6200	2,3900	23.115	57.445,96
08/1/2007	2,3900	3,02%	2,3500	2,4500	2,3300	40.699	96.416,36
05/1/2007	2,3200	-2,11%	2,3900	2,3900	2,3100	35.936	84.377,44
04/1/2007	2,3700	-1,25%	2,4000	2,4000	2,3100	13.613	31.964,80
03/1/2007	2,4000	0,84%	2,4000	2,4500	2,3700	15.234	36.691,50
02/1/2007	2,3800	9,68%	2,3300	2,4400	2,0600	61.326	145.602,10
29/12/2006	2,1700	14,81%	2,0000	2,2000	1,9700	110.981	223.862,20
28/12/2006	1,8900	1,61%	1,8400	1,9300	1,8400	21.678	40.403,98
27/12/2006	1,8600	1,64%	1,8300	1,8700	1,8100	12.473	22.804,12
22/12/2006	1,8300	0,00%	1,9000	1,9000	1,8300	28.052	51.525,04
21/12/2006	1,8300	-0,54%	1,9000	1,9300	1,8100	24.728	45.988,02
20/12/2006	1,8400	0,00%	1,8500	1,9500	1,8400	16.885	31.891,16
19/12/2006	1,8400	0,55%	1,8100	1,8500	1,7900	7.663	14.099,80
18/12/2006	1,8300	0,00%	1,8500	1,8600	1,7700	11.194	20.314,54
15/12/2006	1,8300	1,67%	1,8000	1,8600	1,7600	12.548	22.564,32
14/12/2006	1,8000	2,86%	1,7500	1,8100	1,7500	3.105	5.546,80
13/12/2006	1,7500	-1,13%	1,7100	1,7900	1,6900	14.435	25.138,68
12/12/2006	1,7700	-2,21%	1,8100	1,8100	1,6600	4.862	8.411,00
11/12/2006	1,8100	0,00%	1,7900	1,8400	1,7600	15.776	28.354,20
08/12/2006	1,8100	0,56%	1,8100	1,8100	1,8100	78	148,00
07/12/2006	1,8000	-1,10%	1,6900	1,8300	1,6900	2.654	4.798,20
06/12/2006	1,8200	0,55%	1,7800	1,8600	1,7800	897	1.609,80
05/12/2006	1,8100	-6,70%	1,8900	1,8900	1,8000	15.165	28.089,40
04/12/2006	1,9400	-2,02%	1,8700	1,9400	1,8700	5.319	10.061,12
01/12/2006	1,9800	5,32%	1,9300	1,9800	1,9300	2.245	4.377,00
30/11/2006	1,8800	-3,09%	1,9300	1,9300	1,8800	7.772	14.780,68
29/11/2006	1,9400	-1,02%	1,9700	2,0100	1,9300	12.139	23.909,60
28/11/2006	1,9600	2,62%	1,9000	1,9600	1,8900	20.576	39.842,08
27/11/2006	1,9100	-1,04%	1,9100	1,9100	1,9100	4.005	7.644,00
24/11/2006	1,9300	-1,53%	1,9100	1,9400	1,9000	19.294	37.371,12
23/11/2006	1,9600	0,00%	1,9600	1,9900	1,9300	55.141	107.689,60
22/11/2006	1,9600	-2,97%	2,0500	2,0600	1,9600	36.765	72.884,80
21/11/2006	2,0200	4,66%	1,8600	2,0200	1,8500	25.117	49.102,32
20/11/2006	1,9300	-3,50%	1,9600	2,0700	1,9300	31.917	63.416,00
17/11/2006	2,0000	2,04%	1,9600	2,0000	1,9300	19.744	38.705,86
16/11/2006	1,9600	1,03%	1,9400	1,9900	1,8700	38.812	75.711,80
15/11/2006	1,9400	11,49%	1,8000	1,9500	1,7900	52.722	98.933,84
14/11/2006	1,7400	2,96%	1,6600	1,7700	1,6500	18.867	32.025,52
13/11/2006	1,6900	0,00%	1,5900	1,7400	1,5900	81.432	136.837,94
10/11/2006	1,6900	7,64%	1,5500	1,7300	1,5100	217.449	341.001,10
09/11/2006	1,5700	-5,42%	1,6600	1,6900	1,5700	38.362	61.222,30
08/11/2006	1,6600	-5,68%	1,7700	1,7700	1,6500	133.240	227.297,64
07/11/2006	1,7600	0,00%	1,7600	1,7700	1,7400	62.589	110.083,60
06/11/2006	1,7600	-0,56%	1,7600	1,7700	1,7300	52.630	92.721,20
03/11/2006	1,7700	-1,67%	1,8000	1,8100	1,7600	46.557	82.951,00
02/11/2006	1,8000	-2,70%	1,8000	1,8000	1,8000	406	738,00
01/11/2006	1,8500	-1,07%	1,8400	1,8500	1,8300	3.678	6.768,80
31/10/2006	1,8700	4,47%	1,8700	1,8700	1,8700	1.552	2.910,80
30/10/2006	1,7900	-7,25%	1,8000	1,8000	1,7900	488	880,80
27/10/2006	1,9300	0,00%	1,9300	1,9300	1,9300		,00
26/10/2006	1,9300	3,76%	1,8600	1,9300	1,8600	1.225	2.353,20
25/10/2006	1,8600	-1,06%	1,7900	1,8600	1,7900	529	978,80
24/10/2006	1,8800	2,73%	1,8300	1,8800	1,8300	136	254,92
23/10/2006	1,8300	-2,14%	1,7400	1,8400	1,7400	2.811	5.128,64
20/10/2006	1,8700	2,19%	1,8300	1,8700	1,8300	6.182	11.405,50
19/10/2006	1,8300	-2,14%	1,8300	1,8300	1,7500	89.559	158.336,32
18/10/2006	1,8700	-3,61%	1,8700	1,9500	1,8600	58.249	110.373,00
17/10/2006	1,9400	-4,43%	1,9600	2,0700	1,8700	74.373	143.881,20
16/10/2006	2,0300	1,50%	1,9600	2,0300	1,8500	7.397	14.600,20
13/10/2006	2,0000	2,04%	2,0000	2,0000	2,0000	2.511	5.020,40
12/10/2006	1,9600	-4,85%	1,9600	1,9600	1,9600	38	80,20
11/10/2006	2,0600	6,74%	1,9600	2,1300	1,9600	31.303	64.675,76
10/10/2006	1,9300	10,92%	1,8100	2,0900	1,8100	20.085	38.451,96
09/10/2006	1,7400	0,00%	1,7400	1,7400	1,7400		,00
06/10/2006	1,7400	0,00%	1,7400	1,7400	1,7400		,00
05/10/2006	1,7400	0,00%	1,7400	1,7400	1,7400		,00
04/10/2006	1,7400	0,00%	1,7400	1,7400	1,7400		,00
03/10/2006	1,7400	0,00%	1,7400	1,7400	1,7400		,00
02/10/2006	1,7400	-3,87%	1,8000	1,8100	1,7400	7.172	12.913,10
29/9/2006	1,8100	0,00%	1,8300	1,8400	1,8000	14.432	26.459,02
28/9/2006	1,8100	-2,69%	1,8200	1,8200	1,8100	119	223,00
27/9/2006	1,8600	0,00%	1,6900	1,8600	1,6900	3.187	5.705,20
26/9/2006	1,8600	3,91%	1,8100	1,8600	1,7600	2.920	5.284,86
25/9/2006	1,7900	2,87%	1,7100	1,7900	1,7100	6.134	10.793,18
22/9/2006	1,7400	-0,57%	1,7100	1,7600	1,7100	2.282	3.986,84
21/9/2006	1,7500	0,57%	1,7100	1,7600	1,7100	4.944	8.609,60
20/9/2006	1,7400	-2,79%	1,7100	1,7500	1,7100	3.473	6.025,66
19/9/2006	1,7900	-3,76%	1,7900	1,7900	1,7900	78	145,82
18/9/2006	1,8600	-1,06%	1,7400	1,8800	1,7400	873	1.636,16
15/9/2006	1,8800	-0,53%	1,7700	1,8800	1,7700	324	604,52
14/9/2006	1,8900	0,00%	1,8900	1,8900	1,8900		,00
13/9/2006	1,8900	-0,53%	1,8000	1,8900	1,8000	897	1.640,80
12/9/2006	1,9000	2,15%	1,7000	1,9000	1,7000	7.868	14.831,20
11/9/2006	1,8600	-5,10%	1,8600	1,8600	1,8600	652	1.214,00
08/9/2006	1,9600	7,69%	1,8400	1,9600	1,8000	2.736	5.167,60
07/9/2006	1,8200	-6,19%	1,7600	1,9400	1,7600	1.307	2.460,40
06/9/2006	1,9400	0,00%	1,9400	1,9400	1,9400		,00
05/9/2006	1,9400	-0,51%	1,9400	1,9400	1,9300	5.803	11.273,26
04/9/2006	1,9500	-0,51%	1,8600	1,9500	1,8600	1.580	2.966,74
01/9/2006	1,9600	-2,00%	1,9300	1,9600	1,9200	652	1.269,20
31/8/2006	2,0000	2,04%	1,9600	2,0100	1,9600	8.819	17.377,20
30/8/2006	1,9600	0,00%	1,9600	1,9600	1,8800	39.078	75.985,40
29/8/2006	1,9600	1,03%	1,9400	2,0000	1,8400	160.844	313.274,30
28/8/2006	1,9400	9,60%	1,7000	1,9400	1,6900	93.056	159.752,56
25/8/2006	1,7700	1,72%	1,6900	1,7900	1,6900	48.317	82.027,18
24/8/2006	1,7400	0,00%	1,7300	1,7400	1,6600	22.047	36.796,80
23/8/2006	1,7400	1,75%	1,7100	1,7400	1,6600	3.023	5.206,56
22/8/2006	1,7100	0,00%	1,7100	1,7400	1,6700	4.173	7.162,92
21/8/2006	1,7100	1,18%	1,7100	1,7100	1,6600	6.070	10.321,70
18/8/2006	1,6900	0,00%	1,6900	1,6900	1,6900		,00
17/8/2006	1,6900	-1,17%	1,7100	1,7100	1,6400	10.423	17.393,72
16/8/2006	1,7100	4,27%	1,6200	1,7100	1,6200	3.596	5.997,20
14/8/2006	1,6400	0,00%	1,6400	1,6400	1,6400		,00
11/8/2006	1,6400	-2,38%	1,6400	1,6400	1,6400	1.020	1.675,00
10/8/2006	1,6800	-1,75%	1,6400	1,6800	1,6400	126	213,08
09/8/2006	1,7100	0,00%	1,6500	1,7100	1,6400	7.833	13.068,70
08/8/2006	1,7100	3,01%	1,6400	1,7100	1,6400	1.337	2.254,60
07/8/2006	1,6600	0,00%	1,5700	1,7100	1,5700	15.063	24.706,26
04/8/2006	1,6600	0,00%	1,6600	1,6600	1,6600		,00
03/8/2006	1,6600	0,00%	1,5300	1,6600	1,5300	2.166	3.490,40
02/8/2006	1,6600	-2,92%	1,6200	1,6600	1,5900	8.656	13.960,36
01/8/2006	1,7100	0,00%	1,7100	1,7100	1,7100		,00
31/7/2006	1,7100	5,56%	1,6400	1,7100	1,5800	8.314	13.586,82
28/7/2006	1,6200	0,62%	1,5400	1,6200	1,5400	2.016	3.246,40
27/7/2006	1,6100	1,90%	1,5000	1,6100	1,5000	10.198	16.003,00
26/7/2006	1,5800	5,33%	1,6100	1,6100	1,5700	5.271	8.335,12
25/7/2006	1,5000	0,00%	1,5600	1,5600	1,4900	3.146	4.760,06
24/7/2006	1,5000	0,67%	1,4700	1,5000	1,4700	4.715	6.988,28
21/7/2006	1,4900	-0,67%	1,4500	1,5000	1,4400	2.941	4.293,80
20/7/2006	1,5000	0,00%	1,5000	1,5000	1,5000		,00
19/7/2006	1,5000	0,67%	1,4100	1,5100	1,4100	6.090	8.978,80
18/7/2006	1,4900	-3,87%	1,4700	1,5400	1,4500	14.387	21.316,40
17/7/2006	1,5500	0,00%	1,5500	1,5500	1,5500		,00
14/7/2006	1,5500	-4,32%	1,5700	1,6200	1,5000	10.832	17.176,40
13/7/2006	1,6200	3,18%	1,5800	1,6200	1,5800	7.765	12.442,80
12/7/2006	1,5700	0,00%	1,6400	1,6400	1,4700	33.394	51.678,52
11/7/2006	1,5700	0,64%	1,4700	1,5700	1,4700	259	406,00
10/7/2006	1,5600	-4,29%	1,5600	1,6200	1,5500	9.850	15.386,80
07/7/2006	1,6300	0,00%	1,6300	1,6300	1,6300		,00
06/7/2006	1,6300	0,00%	1,6300	1,6300	1,5700	7.560	11.913,00
05/7/2006	1,6300	-0,61%	1,5700	1,6300	1,5700	406	653,00
04/7/2006	1,6400	0,61%	1,6400	1,6400	1,5700	8.990	14.276,00
03/7/2006	1,6300	-0,61%	1,6300	1,6300	1,6300	406	666,00
30/6/2006	1,6400	-2,96%	1,6300	1,6700	1,5900	22.030	35.345,40
29/6/2006	1,6900	-1,17%	1,6100	1,6900	1,6000	2.224	3.688,66
28/6/2006	1,7100	2,40%	1,5900	1,7100	1,5900	1.511	2.525,00
27/6/2006	1,6700	-5,11%	1,7100	1,7100	1,6300	35.397	60.117,60
26/6/2006	1,7600	7,32%	1,6400	1,7600	1,6400	1.266	2.112,00
23/6/2006	1,6400	0,00%	1,6600	1,6600	1,6400	3.473	5.752,24
22/6/2006	1,6400	-4,09%	1,7100	1,7100	1,6200	9.768	16.535,60
21/6/2006	1,7100	0,00%	1,6600	1,7100	1,6600	1.952	3.278,40
20/6/2006	1,7100	0,00%	1,7600	1,8400	1,6700	37.035	62.954,40
19/6/2006	1,7100	1,79%	1,7700	1,7700	1,6400	451.568	772.409,60
16/6/2006	1,6800	9,09%	1,4700	1,7000	1,3900	2.796.869	4.113.378,96
15/6/2006	1,5400	0,00%	1,5400	1,6200	1,5400	7.622	11.794,50
14/6/2006	1,5400	3,36%	1,4600	1,5400	1,4200	20.655	31.278,50
13/6/2006	1,4900	-0,67%	1,4900	1,4900	1,4200	22.716	33.054,60
09/6/2006	1,5000	0,67%	1,3500	1,5000	1,3500	4.616	6.920,00
08/6/2006	1,4900	-0,67%	1,5000	1,5000	1,4900	14.469	21.634,00
07/6/2006	1,5000	0,00%	1,5000	1,5000	1,5000		,00
06/6/2006	1,5000	5,63%	1,4200	1,5000	1,4200	41.200	60.818,06
05/6/2006	1,4200	-4,70%	1,4200	1,4200	1,4200	1.334	1.890,06
02/6/2006	1,4900	0,00%	1,4900	1,4900	1,4700	31.269	46.554,00
01/6/2006	1,4900	3,47%	1,4200	1,4900	1,4200	33.722	49.772,20
31/5/2006	1,4400	-2,04%	1,3300	1,5700	1,3300	6.626	9.795,50
30/5/2006	1,4700	0,00%	1,4700	1,4700	1,3500	5.107	7.446,40
29/5/2006	1,4700	3,52%	1,4200	1,4700	1,4200	49.208	70.818,60
26/5/2006	1,4200	0,00%	1,4200	1,4200	1,4200	7.683	10.904,00
25/5/2006	1,4200	1,43%	1,3700	1,4200	1,3700	13.040	18.263,08
24/5/2006	1,4000	0,00%	1,4000	1,4000	1,4000		,00
23/5/2006	1,4000	0,72%	1,3700	1,4000	1,3500	9.973	13.750,00
22/5/2006	1,3900	2,96%	1,3600	1,3900	1,3500	6.864	9.310,00
19/5/2006	1,3500	4,65%	1,2900	1,3500	1,2900	5.824	7.770,50
18/5/2006	1,2900	-2,27%	1,4400	1,4400	1,2900	4.944	6.729,00
17/5/2006	1,3200	-7,04%	1,3300	1,4200	1,3200	34.810	49.334,08
16/5/2006	1,4200	5,19%	1,3500	1,4900	1,3500	31.269	42.877,56
15/5/2006	1,3500	4,65%	1,2900	1,3500	1,2000	26.806	36.036,60
12/5/2006	1,2900	5,74%	1,2000	1,2900	1,2000	9.608	12.136,90
11/5/2006	1,2200	0,00%	1,1500	1,2200	1,1500	3.098	3.581,00
10/5/2006	1,2200	0,00%	1,2200	1,2200	1,2200		,00
09/5/2006	1,2200	2,52%	1,2200	1,2200	1,2200	1.389	1.697,20
08/5/2006	1,1900	0,85%	1,1600	1,1900	1,1600	396	464,92
05/5/2006	1,1800	-1,67%	1,1800	1,2200	1,1800	1.798	2.152,00
04/5/2006	1,2000	-5,51%	1,2700	1,2700	1,2000	5.592	6.886,96
03/5/2006	1,2700	0,00%	1,2000	1,2700	1,2000	2.996	3.788,82
02/5/2006	1,2700	-1,55%	1,2300	1,2700	1,2300	3.371	4.285,50
28/4/2006	1,2900	0,00%	1,2200	1,2900	1,2200	2.849	3.634,76

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%