Συνεχης ενημερωση

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

0,4820 €

-0,0120 (-2,43%)

Άνοιγμα 0,4920
Υψηλό 0,4920
Χαμηλό 0,4800

Όγκος 87
Τζίρος 41 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2007	1,7800	1,71%	1,7400	1,7800	1,7000	3.500	6.028,00
26/6/2007	1,7500	0,57%	1,7400	1,7600	1,6600	3.451	5.913,94
25/6/2007	1,7400	-1,69%	1,7000	1,7400	1,6600	3.196	5.399,12
22/6/2007	1,7700	1,14%	1,7300	1,7900	1,6900	4.270	7.411,60
21/6/2007	1,7500	-3,31%	1,7400	1,7800	1,7000	6.160	10.682,60
20/6/2007	1,8100	-0,55%	1,8200	1,8200	1,7500	1.940	3.432,30
19/6/2007	1,8200	0,55%	1,8500	1,8500	1,7500	4.900	8.794,00
18/6/2007	1,8100	2,26%	1,7600	1,8700	1,7600	38.414	69.483,20
15/6/2007	1,7700	1,14%	1,7500	1,7700	1,7000	3.010	5.234,00
14/6/2007	1,7500	0,57%	1,7400	1,7500	1,7300	4.700	8.191,50
13/6/2007	1,7400	-1,69%	1,7100	1,7400	1,7100	1.863	3.235,23
12/6/2007	1,7700	0,00%	1,7600	1,7700	1,7600	1.325	2.334,45
11/6/2007	1,7700	1,14%	1,7800	1,7800	1,7200	3.573	6.186,06
08/6/2007	1,7500	-1,69%	1,7500	1,7500	1,7500	3.550	6.213,00
06/6/2007	1,7800	0,00%	1,7000	1,7800	1,7000	1.402	2.144,41
05/6/2007	1,7800	2,89%	1,7800	1,7800	1,7800	200	356,00
04/6/2007	1,7300	-1,14%	1,7300	1,7500	1,6600	4.960	8.448,80
01/6/2007	1,7500	0,00%	1,7600	1,8000	1,7500	4.000	7.120,40
31/5/2007	1,7500	-2,78%	1,7500	1,7900	1,7500	230	124,40
30/5/2007	1,8000	2,86%	1,7600	1,8100	1,7400	19.673	34.322,80
29/5/2007	1,7500	-0,57%	1,7600	1,7600	1,7000	1.000	1.563,40
25/5/2007	1,7600	0,00%	1,7000	1,7600	1,7000	765	1.157,50
24/5/2007	1,7600	1,15%	1,7600	1,7600	1,7000	1.870	3.227,55
23/5/2007	1,7400	-1,69%	1,7300	1,8000	1,7200	1.910	3.355,90
22/5/2007	1,7700	0,00%	1,7500	1,7700	1,7300	6.220	10.984,50
21/5/2007	1,7700	-0,56%	1,7500	1,7800	1,7300	2.650	4.594,60
18/5/2007	1,7800	0,56%	1,7200	1,7800	1,6900	2.082	3.466,80
17/5/2007	1,7700	1,14%	1,7000	1,7700	1,6900	2.267	3.997,74
15/5/2007	1,7500	0,00%	1,7000	1,7500	1,6700	2.032	3.469,00
14/5/2007	1,7500	1,74%	1,6600	1,7500	1,6600	1.576	427,00
11/5/2007	1,7200	-1,71%	1,6900	1,7200	1,6800	1.726	2.949,72
10/5/2007	1,7500	1,74%	1,7200	1,7500	1,7200	2.315	4.022,00
09/5/2007	1,7200	-1,71%	1,6700	1,7400	1,6400	3.625	1.508,00
07/5/2007	1,7500	1,16%	1,6600	1,7500	1,6400	2.500	,00
04/5/2007	1,7300	0,00%	1,6800	1,7300	1,6600	530	889,90
03/5/2007	1,7300	-1,70%	1,6900	1,7400	1,6500	3.000	5.020,00
02/5/2007	1,7600	-0,56%	1,7000	1,7700	1,6900	2.045	3.505,60
30/4/2007	1,7700	0,57%	1,7100	1,7700	1,7100	195	,00
26/4/2007	1,7600	0,00%	1,7100	1,7600	1,7100	2.663	4.607,00
25/4/2007	1,7600	-1,12%	1,7200	1,7800	1,7100	2.195	3.401,55
24/4/2007	1,7800	0,00%	1,7100	1,7800	1,7000	1.036	1.776,10
23/4/2007	1,7800	0,00%	1,7000	1,7800	1,7000	5.250	461,04
20/4/2007	1,7800	1,14%	1,8000	1,8100	1,7400	2.140	3.805,20
19/4/2007	1,7600	-2,22%	1,7600	1,7600	1,7000	1.790	1.302,40
18/4/2007	1,8000	0,56%	1,7800	1,8000	1,7300	15.448	27.606,94
17/4/2007	1,7900	-0,56%	1,7400	1,7900	1,7400	7.953	13.908,50
16/4/2007	1,8000	1,12%	1,7800	1,8000	1,7400	4.040	7.032,40
12/4/2007	1,7800	-0,56%	1,7800	1,7900	1,7800	2.500	4.451,50
11/4/2007	1,7900	1,70%	1,7900	1,7900	1,7500	1.040	1.829,50
10/4/2007	1,7600	-1,12%	1,7200	1,7600	1,7200	2.880	,00
05/4/2007	1,7800	2,30%	1,7100	1,7800	1,7000	700	1.208,00
04/4/2007	1,7400	-0,57%	1,7500	1,8000	1,7400	3.632	5.226,00
03/4/2007	1,7500	2,34%	1,7300	1,8400	1,7300	7.250	12.784,94
02/4/2007	1,7100	-6,56%	1,7800	1,8200	1,6600	8.210	11.533,00
30/3/2007	1,8300	1,67%	1,7900	1,8500	1,7900	18.600	25.456,22
29/3/2007	1,8000	0,00%	1,8000	1,8000	1,7200	1.570	2.762,00
28/3/2007	1,8000	1,12%	1,7800	1,8300	1,7500	17.760	29.139,00
27/3/2007	1,7800	0,56%	1,6600	1,7800	1,6600	700	1.202,27
26/3/2007	1,7700	2,91%	1,7200	1,7700	1,6700	6.500	11.153,04
23/3/2007	1,7200	-3,91%	1,7200	1,7900	1,6400	4.773	8.062,16
22/3/2007	1,7900	2,87%	1,7000	1,8000	1,7000	5.328	9.376,00
21/3/2007	1,7400	0,58%	1,7400	1,7500	1,7400	7.615	1.144.870,00
20/3/2007	1,7300	0,00%	1,6800	1,7300	1,6500	1.510	2.041,30
19/3/2007	1,7300	-1,14%	1,7000	1,7300	1,6800	1.050	1.781,80
16/3/2007	1,7500	0,00%	1,6500	1,7500	1,6500	1.250	2.128,00
15/3/2007	1,7500	4,79%	1,6400	1,7600	1,6400	6.190	10.579,73
14/3/2007	1,6700	-2,34%	1,6000	1,7000	1,5700	3.795	6.201,16
13/3/2007	1,7100	-5,00%	1,7400	1,7600	1,7100	3.130	5.344,60
12/3/2007	1,8000	0,56%	1,8200	1,8300	1,7600	3.600	6.464,14
09/3/2007	1,7900	8,48%	1,6500	1,7900	1,6500	15.914	2.733.870,00
08/3/2007	1,6500	2,48%	1,6500	1,6500	1,6500	1.700	2.805,00
07/3/2007	1,6100	1,90%	1,6100	1,6100	1,5700	4.464	7.119,00
06/3/2007	1,5800	1,94%	1,5500	1,5800	1,5000	27.000	42.153,60
05/3/2007	1,5500	3,33%	1,4500	1,5500	1,4500	18.650	27.165,10
02/3/2007	1,5000	-1,96%	1,5200	1,5600	1,5000	11.550	17.437,50
01/3/2007	1,5300	4,08%	1,4800	1,5500	1,4200	12.350	18.032,20
28/2/2007	1,4700	3,52%	1,4200	1,5400	1,3400	25.513	36.203,00
27/2/2007	1,4200	-4,05%	1,4500	1,4800	1,4100	11.199	16.033,68
26/2/2007	1,4800	-1,33%	1,4800	1,5000	1,4800	6.953	10.305,44
23/2/2007	1,5000	0,00%	1,5200	1,5300	1,4900	10.663	16.088,15
22/2/2007	1,5000	-6,25%	1,5600	1,6000	1,5000	7.550	11.624,00
21/2/2007	1,6000	1,27%	1,5500	1,6600	1,5500	400	638,46
20/2/2007	1,5800	-1,25%	1,5200	1,5800	1,5200	200	310,00
16/2/2007	1,6000	1,91%	1,5900	1,6200	1,5600	4.847	7.797,92
15/2/2007	1,5700	7,53%	1,4600	1,6000	1,4500	48.983	75.286,73
14/2/2007	1,4600	0,69%	1,4300	1,4600	1,4100	29.000	41.767,00
13/2/2007	1,4500	0,00%	1,4300	1,4500	1,4000	13.229	18.963,76
12/2/2007	1,4500	-1,36%	1,4100	1,4500	1,4000	9.047	13.057,65
09/2/2007	1,4700	-0,68%	1,4500	1,4700	1,4400	5.950	8.671,48
08/2/2007	1,4800	-0,67%	1,5900	1,5900	1,4100	4.712	6.953,76
07/2/2007	1,4900	0,00%	1,4600	1,4900	1,4200	4.675	6.786,50
06/2/2007	1,4900	-2,61%	1,4900	1,4900	1,4400	3.022	4.473,82
05/2/2007	1,5300	0,66%	1,4800	1,5400	1,4500	5.583	8.356,50
02/2/2007	1,5200	2,70%	1,5500	1,5500	1,4800	1.520	2.292,80
01/2/2007	1,4800	-2,63%	1,5000	1,5000	1,4700	11.213	16.735,25
31/1/2007	1,5200	-1,94%	1,5400	1,5400	1,5200	7.784	11.865,88
30/1/2007	1,5500	-1,27%	1,5800	1,5800	1,5300	2.076	,00
29/1/2007	1,5700	-1,26%	1,5900	1,5900	1,5400	11.413	18.074,56
26/1/2007	1,5900	1,27%	1,6000	1,6000	1,5700	6.197	9.772,23
25/1/2007	1,5700	2,61%	1,5500	1,5900	1,5500	3.343	5.214,07
24/1/2007	1,5300	1,32%	1,4900	1,5900	1,4800	29.242	45.285,84
23/1/2007	1,5100	-5,63%	1,5600	1,5700	1,5000	30.788	47.019,39
22/1/2007	1,6000	-1,84%	1,6200	1,6200	1,5400	19.207	29.930,20
19/1/2007	1,6300	-2,98%	1,6700	1,6800	1,6000	23.456	38.298,50
18/1/2007	1,6800	-0,59%	1,6700	1,7000	1,6700	14.478	24.340,90
17/1/2007	1,6900	-4,52%	1,7200	1,7200	1,6500	15.072	25.191,80
16/1/2007	1,7700	-1,12%	1,7100	1,7900	1,6600	19.461	33.749,42
15/1/2007	1,7900	-1,65%	1,7900	1,8000	1,7000	1.818	3.227,32
12/1/2007	1,8200	-3,70%	1,8000	1,8800	1,7700	5.884	10.795,83
11/1/2007	1,8900	1,07%	1,8700	1,9900	1,8700	7.415	14.220,80
10/1/2007	1,8700	-1,58%	1,9000	1,9000	1,7200	19.800	35.886,05
09/1/2007	1,9000	0,53%	2,0000	2,0700	1,9000	7.629	14.746,60
08/1/2007	1,8900	1,61%	1,9100	1,9800	1,8600	11.155	21.352,78
05/1/2007	1,8600	1,64%	1,8600	1,9000	1,7600	12.955	24.182,30
04/1/2007	1,8300	-1,61%	1,8300	1,8300	1,8300	1.559	2.854,50
03/1/2007	1,8600	3,91%	1,8700	1,8800	1,8100	3.726	6.933,44
02/1/2007	1,7900	12,58%	1,6800	1,8300	1,6600	38.302	67.817,64
29/12/2006	1,5900	4,61%	1,6200	1,6300	1,5900	6.975	11.176,48
28/12/2006	1,5200	2,70%	1,4800	1,5200	1,4600	14.752	22.270,04
27/12/2006	1,4800	-4,52%	1,5500	1,5500	1,4800	6.341	9.594,38
22/12/2006	1,5500	6,90%	1,4800	1,5500	1,4600	29.632	55.023,00
21/12/2006	1,4500	-1,36%	1,4700	1,4800	1,4500	7.489	10.973,46
20/12/2006	1,4700	0,68%	1,4700	1,4800	1,4600	9.298	13.646,32
19/12/2006	1,4600	-0,68%	1,3900	1,4600	1,3900	2.256	3.249,80
18/12/2006	1,4700	-0,68%	1,4800	1,4800	1,4300	7.834	11.362,20
15/12/2006	1,4800	0,68%	1,4900	1,5500	1,4700	17.623	26.384,00
14/12/2006	1,4700	-2,65%	1,4600	1,5200	1,4600	3.558	5.325,40
13/12/2006	1,5100	-1,31%	1,4700	1,5100	1,4300	37.403	55.121,00
12/12/2006	1,5300	6,25%	1,4400	1,5300	1,4000	6.731	9.949,28
11/12/2006	1,4400	-4,00%	1,4600	1,5500	1,4400	2.713	3.989,88
08/12/2006	1,5000	-5,06%	1,5800	1,5800	1,5000	5.051	7.592,00
07/12/2006	1,5800	3,95%	1,4000	1,5800	1,4000	4.874	7.422,20
06/12/2006	1,5200	-1,30%	1,5300	1,5300	1,5000	10.181	15.456,30
05/12/2006	1,5400	-1,28%	1,5300	1,6000	1,5300	5.325	8.285,50
04/12/2006	1,5600	-4,29%	1,6000	1,6000	1,5500	2.455	3.846,20
01/12/2006	1,6300	3,16%	1,6200	1,6300	1,5800	1.280	2.078,04
30/11/2006	1,5800	-3,07%	1,7100	1,7200	1,5600	6.993	11.291,42
29/11/2006	1,6300	-0,61%	1,6300	1,6300	1,6300	360	588,00
28/11/2006	1,6400	0,61%	1,6100	1,6400	1,5700	4.153	6.687,80
27/11/2006	1,6300	0,62%	1,6100	1,6300	1,6100	1.442	2.335,50
24/11/2006	1,6200	-0,61%	1,5900	1,6200	1,5900	595	956,60
23/11/2006	1,6300	0,62%	1,6300	1,6300	1,6300	2.130	3.481,00
22/11/2006	1,6200	1,25%	1,6000	1,6300	1,5900	1.875	3.011,06
21/11/2006	1,6000	-3,61%	1,6400	1,6400	1,5900	913	1.490,20
20/11/2006	1,6600	1,84%	1,6400	1,6600	1,6000	13.475	22.121,28
17/11/2006	1,6300	1,87%	1,6500	1,6500	1,5900	1.586	2.608,40
16/11/2006	1,6000	-4,19%	1,5900	1,6600	1,5800	9.839	15.998,10
15/11/2006	1,6700	5,70%	1,5100	1,7300	1,5000	31.708	52.237,20
14/11/2006	1,5800	2,60%	1,5500	1,5800	1,5000	2.617	3.998,90
13/11/2006	1,5400	-3,14%	1,5500	1,6300	1,5400	14.596	23.488,98
10/11/2006	1,5900	0,00%	1,5500	1,5900	1,5400	36.907	58.407,30
09/11/2006	1,5900	2,58%	1,6300	1,6300	1,5500	2.133	3.382,10
08/11/2006	1,5500	-2,52%	1,7200	1,7400	1,5500	3.939	6.518,00
07/11/2006	1,5900	0,00%	1,6300	1,7400	1,5300	9.154	14.763,50
06/11/2006	1,5900	0,00%	1,5900	1,5900	1,5900	36	58,00
03/11/2006	1,5900	0,63%	1,5800	1,5900	1,5300	3.248	5.119,00
02/11/2006	1,5800	1,94%	1,5300	1,5800	1,5000	2.770	4.235,20
01/11/2006	1,5500	-3,13%	1,5600	1,5600	1,5500	1.905	2.965,94
31/10/2006	1,6000	0,00%	1,6000	1,6000	1,6000	324	520,00
30/10/2006	1,6000	1,91%	1,5500	1,6000	1,5100	2.527	3.978,90
27/10/2006	1,5700	-2,48%	1,6100	1,6100	1,5700	1.262	2.016,00
26/10/2006	1,6100	0,00%	1,6000	1,6100	1,6000	234	376,00
25/10/2006	1,6100	-0,62%	1,6200	1,6300	1,5800	1.301	2.103,50
24/10/2006	1,6200	5,88%	1,5700	1,6300	1,5700	12.634	20.079,60
23/10/2006	1,5300	-1,29%	1,5500	1,6200	1,5200	9.280	14.618,80
20/10/2006	1,5500	0,00%	1,5500	1,5500	1,5000	9.529	14.713,80
19/10/2006	1,5500	-4,91%	1,5700	1,5700	1,4700	21.307	31.799,60
18/10/2006	1,6300	1,87%	1,6000	1,6600	1,5300	15.224	24.274,80
17/10/2006	1,6000	-4,19%	1,7300	1,7700	1,6000	17.550	28.970,12
16/10/2006	1,6700	-5,11%	1,8000	1,8000	1,6700	2.948	5.105,24
13/10/2006	1,7600	4,14%	1,7400	1,7700	1,6600	6.184	10.643,40
12/10/2006	1,6900	-0,59%	1,7600	1,7800	1,6200	12.505	21.468,56
11/10/2006	1,7000	18,88%	1,4900	1,7200	1,4900	51.026	84.648,70
10/10/2006	1,4300	7,52%	1,4200	1,4600	1,4100	16.508	23.515,52
02/10/2006	1,3300	-0,75%	1,3200	1,3300	1,3200	6.028	8.008,00
29/9/2006	1,3400	3,08%	1,3600	1,3600	1,3400	6.990	9.452,24
28/9/2006	1,3000	0,00%	1,3000	1,3000	1,3000	3.627	4.703,40
27/9/2006	1,3000	4,00%	1,2900	1,3000	1,2900	721	934,20
22/9/2006	1,2500	0,00%	1,2500	1,2500	1,2500	3.609	4.520,00
20/9/2006	1,2500	0,00%	1,2200	1,2500	1,2200	1.983	2.474,00
19/9/2006	1,2500	0,00%	1,2500	1,2500	1,2500	5.667	7.073,00
18/9/2006	1,2500	0,00%	1,2200	1,2500	1,2200	7.438	9.261,20
15/9/2006	1,2500	-4,58%	1,2500	1,2500	1,2500	1.081	1.356,00
14/9/2006	1,3100	2,34%	1,3100	1,3100	1,3100	1.081	1.422,00
13/9/2006	1,2800	-5,19%	1,2700	1,2800	1,2700	2.019	2.584,80
12/9/2006	1,3500	5,47%	1,3500	1,3500	1,3500	1.821	2.454,00
11/9/2006	1,2800	-1,54%	1,3000	1,3000	1,2800	2.166	2.788,00
08/9/2006	1,3000	-5,11%	1,2900	1,3000	1,2900	2.888	3.744,00
07/9/2006	1,3700	-0,72%	1,3700	1,3700	1,3700	1.081	1.488,00
06/9/2006	1,3800	5,34%	1,3800	1,3800	1,3800	5.595	7.719,00
05/9/2006	1,3100	-1,50%	1,3100	1,3100	1,3100	1.442	1.888,00
04/9/2006	1,3300	-2,21%	1,3300	1,3300	1,3300	432	576,00
01/9/2006	1,3600	4,62%	1,3600	1,3600	1,3600	17.568	23.839,00
31/8/2006	1,3000	-2,26%	1,3000	1,3000	1,3000	18.524	24.008,00
30/8/2006	1,3300	2,31%	1,3300	1,3300	1,3300	3.248	4.320,00
29/8/2006	1,3000	-1,52%	1,3100	1,3100	1,3000	3.609	4.703,00
28/8/2006	1,3200	0,00%	1,3200	1,3200	1,3200	3.609	4.760,00
25/8/2006	1,3200	1,54%	1,3200	1,3200	1,3200	3.753	4.950,40
24/8/2006	1,3000	1,56%	1,3000	1,3000	1,3000	13.869	18.052,70
23/8/2006	1,2800	-1,54%	1,4100	1,4100	1,2800	9.244	12.077,80
22/8/2006	1,3000	1,56%	1,3000	1,3000	1,3000	1.803	2.350,00
21/8/2006	1,2800	0,00%	1,3800	1,3800	1,2800	5.271	6.911,00
18/8/2006	1,2800	-2,29%	1,3000	1,3000	1,2800	3.392	4.386,80
17/8/2006	1,3100	-1,50%	1,3200	1,3200	1,3100	10.428	13.707,00
16/8/2006	1,3300	0,00%	1,3300	1,3300	1,3300	7.041	9.360,00
14/8/2006	1,3300	0,00%	1,3300	1,3300	1,3300	8.486	11.284,00
11/8/2006	1,3300	-8,28%	1,3300	1,3300	1,3300	1.911	2.554,96
10/8/2006	1,4500	7,41%	1,2800	1,4500	1,2800	1.481	2.111,40
09/8/2006	1,3500	-6,25%	1,3500	1,3500	1,3500	2.347	3.159,00
07/8/2006	1,4400	0,00%	1,4400	1,4400	1,4400	1.081	1.560,00
03/8/2006	1,4400	10,77%	1,4400	1,4400	1,4400	360	520,00
02/8/2006	1,3000	0,78%	1,3500	1,3500	1,3000	1.262	1.647,00
01/8/2006	1,2900	1,57%	1,2900	1,2900	1,2900	4.694	6.058,00
31/7/2006	1,2700	0,00%	1,2700	1,2700	1,2700	1.433	1.826,20
27/7/2006	1,2700	1,60%	1,2700	1,2700	1,2700	360	460,00
26/7/2006	1,2500	-1,57%	1,2000	1,2500	1,2000	1.298	1.567,20
24/7/2006	1,2700	4,10%	1,2700	1,2700	1,2700	613	782,00
20/7/2006	1,2200	0,00%	1,2200	1,2200	1,2200	1.803	2.200,00
18/7/2006	1,2200	0,00%	1,2200	1,2200	1,2200	757	928,00
12/7/2006	1,2200	0,00%	1,2200	1,2200	1,2200	18.055	,00
11/7/2006	1,2200	-3,94%	1,2200	1,2200	1,2200	4.405	,00
10/7/2006	1,2700	0,00%	1,2700	1,2700	1,2700	1.803	,00
07/7/2006	1,2700	0,00%	1,2700	1,2700	1,2700	3.609	,00
06/7/2006	1,2700	-72,39%	1,2700	1,2700	1,2700	25.460	,00
05/7/2006	4,6000	262,20%	4,6000	4,6000	4,6000		,00
04/7/2006	1,2700	-2,31%	1,3000	1,3000	1,2700	25.280	,00
03/7/2006	1,3000	4,00%	1,2100	1,3000	1,2100	11.014	14.318,00
30/6/2006	1,2500	-3,85%	1,2500	1,2500	1,2500	613	,00
29/6/2006	1,3000	0,00%	1,3000	1,3000	1,3000	15.561	,00
28/6/2006	1,3000	0,78%	1,2000	1,3000	1,2000	43.772	,00
27/6/2006	1,2900	7,50%	1,2000	1,2900	1,2000	55.838	,00
26/6/2006	1,2000	-73,91%	1,2000	1,2000	1,2000	90	,00
23/6/2006	4,6000	0,00%	4,6000	4,6000	4,6000		,00
22/6/2006	4,6000	0,00%	4,6000	4,6000	4,6000		,00
21/6/2006	4,6000	262,20%	4,6000	4,6000	4,6000		,00
20/6/2006	1,2700	-74,50%	1,3300	1,3300	1,2700	2.960	,00
19/6/2006	4,9800	0,00%	4,9800	4,9800	4,9800		,00
16/6/2006	4,9800	260,87%	4,9800	4,9800	4,9800		,00
15/6/2006	1,3800	6,15%	1,3800	1,3800	1,3800	3.609	,00
14/6/2006	1,3000	-66,67%	1,3000	1,3000	1,3000	5.580	,00
13/6/2006	3,9000	261,11%	3,9000	3,9000	3,9000		,00
09/6/2006	1,0800	-2,70%	1,0100	1,0800	1,0100	36	,00
08/6/2006	1,1100	-76,28%	1,1100	1,1100	1,1100	631	,00
07/6/2006	4,6800	0,00%	4,6800	4,6800	4,6800		,00
06/6/2006	4,6800	260,00%	4,6800	4,6800	4,6800		,00
05/6/2006	1,3000	1,56%	1,3000	1,3000	1,3000	901	,00
02/6/2006	1,2800	17,43%	1,2800	1,2800	1,2800	360	,00
01/6/2006	1,0900	0,00%	1,0900	1,0900	1,0900	649	,00
31/5/2006	1,0900	-77,76%	1,0900	1,0900	1,0900	649	,00
30/5/2006	4,9000	260,29%	4,9000	4,9000	4,9000		,00
29/5/2006	1,3600	-67,46%	1,3600	1,3600	1,3600	6	,00
26/5/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
25/5/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
24/5/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
23/5/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
22/5/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
19/5/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
18/5/2006	4,1800	260,34%	4,1800	4,1800	4,1800		,00
17/5/2006	1,1600	-4,13%	1,1400	1,1600	1,1400	1.406	,00
16/5/2006	1,2100	4,31%	1,2100	1,2100	1,2100	555	,00
15/5/2006	1,1600	0,00%	1,0900	1,1600	1,0900	1.634	,00
12/5/2006	1,1600	3,57%	1,0700	1,1600	1,0700	13.932	,00
11/5/2006	1,1200	-2,61%	1,1200	1,1200	1,1200	30.650	,00
10/5/2006	1,1500	-2,54%	1,1500	1,1500	1,1500	18.476	,00
09/5/2006	1,1800	-0,84%	1,1800	1,1800	1,1800	360	,00
08/5/2006	1,1900	-74,13%	1,1900	1,1900	1,1900	270	,00
05/5/2006	4,6000	0,00%	4,6000	4,6000	4,6000		,00
04/5/2006	4,6000	0,00%	4,6000	4,6000	4,6000		,00
03/5/2006	4,6000	0,00%	4,6000	4,6000	4,6000		,00
02/5/2006	4,6000	0,00%	4,6000	4,6000	4,6000		,00
28/4/2006	4,6000	262,20%	4,6000	4,6000	4,6000		,00
27/4/2006	1,2700	-71,14%	1,2700	1,2700	1,2700	7.753	,00
26/4/2006	4,4000	0,00%	4,4000	4,4000	4,4000		,00
25/4/2006	4,4000	0,00%	4,4000	4,4000	4,4000		,00
20/4/2006	4,4000	260,66%	4,4000	4,4000	4,4000		,00
19/4/2006	1,2200	-73,36%	1,2700	1,2700	1,2200	273	,00
18/4/2006	4,5800	0,00%	4,5800	4,5800	4,5800		,00
13/4/2006	4,5800	0,00%	4,5800	4,5800	4,5800		,00
12/4/2006	4,5800	260,63%	4,5800	4,5800	4,5800		,00
11/4/2006	1,2700	4,10%	1,1400	1,2700	1,1400	21	,00
10/4/2006	1,2200	-3,17%	1,2200	1,2200	1,2200	721	,00
07/4/2006	1,2600	20,00%	0,9900	1,2600	0,9900	724	,00
06/4/2006	1,0500	-8,70%	1,0500	1,0500	1,0500	613	,00
05/4/2006	1,1500	-8,73%	1,1500	1,1500	1,1500	2.455	,00
04/4/2006	1,2600	-74,60%	1,2600	1,2600	1,2600	2.455	,00
03/4/2006	4,9600	262,04%	4,9600	4,9600	4,9600		,00
31/3/2006	1,3700	-6,16%	1,3800	1,3800	1,3700	721	,00
30/3/2006	1,4600	5,80%	1,4600	1,4600	1,4600	360	,00
29/3/2006	1,3800	-73,36%	1,4300	1,4300	1,3100	2.506	,00
28/3/2006	5,1800	262,24%	5,1800	5,1800	5,1800		,00
27/3/2006	1,4300	-71,05%	1,2700	1,4300	1,2700	468	,00
24/3/2006	4,9400	260,58%	4,9400	4,9400	4,9400		,00
23/3/2006	1,3700	-70,22%	1,3000	1,3700	1,3000	3.681	,00
22/3/2006	4,6000	262,20%	4,6000	4,6000	4,6000		,00
21/3/2006	1,2700	-74,29%	1,3000	1,3000	1,2700	3.753	,00
20/3/2006	4,9400	0,00%	4,9400	4,9400	4,9400		,00
17/3/2006	4,9400	260,58%	4,9400	4,9400	4,9400		,00
16/3/2006	1,3700	7,87%	1,3300	1,3700	1,3300	721	,00
15/3/2006	1,2700	-70,47%	1,2500	1,2700	1,2500	883	,00
14/3/2006	4,3000	0,00%	4,3000	4,3000	4,3000		,00

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.%