Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,4000 €

-0,1400 (-1,86%)

Άνοιγμα 7,6000
Υψηλό 7,7000
Χαμηλό 7,4000

Όγκος 6.258
Τζίρος 47.121 €
Πράξεις 62

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/12/2007	6,1200	0,00%	6,2000	6,3200	6,0400	3.278	20.385,30
30/11/2007	6,1200	2,00%	6,0800	6,1200	5,9600	2.115	12.786,91
29/11/2007	6,0000	0,00%	6,1200	6,1200	5,8800	1.005	5.966,32
28/11/2007	6,0000	2,04%	5,9200	6,0800	5,8400	2.235	13.339,02
27/11/2007	5,8800	-0,68%	5,9200	6,0800	5,7200	2.774	16.122,75
26/11/2007	5,9200	0,00%	5,8800	5,9600	5,8000	2.190	12.813,25
23/11/2007	5,9200	-0,67%	6,0000	6,2000	5,6800	2.569	,00
22/11/2007	5,9600	6,43%	5,8000	5,9600	5,6000	540	18.299,87
21/11/2007	5,6000	-4,11%	5,6000	5,6400	5,3200	5.985	33.123,10
20/11/2007	5,8400	-0,68%	5,7200	5,8400	5,6800	1.670	9.657,80
19/11/2007	5,8800	-3,29%	6,0800	6,0800	5,7600	2.392	13.987,62
16/11/2007	6,0800	3,40%	5,5200	6,1200	5,5200	2.942	17.275,15
15/11/2007	5,8800	-4,55%	5,8400	6,0400	5,7600	3.605	21.065,36
14/11/2007	6,1600	4,05%	5,9200	6,3600	5,7600	827	4.976,68
13/11/2007	5,9200	-0,67%	5,9200	5,9200	5,6000	1.866	10.766,70
12/11/2007	5,9600	-1,97%	5,9600	6,0800	5,9200	454	2.709,40
09/11/2007	6,0800	-1,94%	6,0800	6,1600	6,0000	960	5.762,63
08/11/2007	6,2000	-1,27%	6,2400	6,2400	6,2000	375	2.335,00
07/11/2007	6,2800	3,97%	6,0400	6,2800	6,0400	437	2.658,13
06/11/2007	6,0400	-5,03%	6,3600	6,3600	6,0400	1.805	11.047,59
05/11/2007	6,3600	2,58%	6,3600	6,3600	6,1600	925	5.878,00
02/11/2007	6,2000	4,73%	5,8000	6,3600	5,8000	9.618	58.096,95
01/11/2007	5,9200	-3,90%	6,1600	6,2000	5,8800	6.687	40.144,23
31/10/2007	6,1600	1,99%	6,1200	6,2800	6,0800	6.440	39.700,53
30/10/2007	6,0400	-7,36%	6,4000	6,4800	5,9600	11.146	69.679,26
29/10/2007	6,5200	0,62%	6,3200	6,5200	6,2400	15.252	96.130,33
26/10/2007	6,4800	-1,82%	6,3600	6,5200	6,2800	1.878	12.049,07
25/10/2007	6,6000	2,48%	6,6400	6,6400	6,4800	5.713	37.471,70
24/10/2007	6,4400	-3,01%	6,4000	6,6000	6,4000	4.225	27.506,89
23/10/2007	6,6400	-0,60%	6,6000	6,6400	6,5200	6.638	43.552,80
22/10/2007	6,6800	-2,34%	6,3600	6,6800	6,3200	5.248	34.591,30
19/10/2007	6,8400	1,18%	6,6800	6,9600	6,6000	3.250	21.751,38
18/10/2007	6,7600	0,00%	6,8000	6,8800	6,6800	1.663	11.243,50
17/10/2007	6,7600	-0,59%	6,8000	7,0000	6,6800	7.215	48.825,20
16/10/2007	6,8000	-2,86%	6,8000	6,8000	6,8000	910	6.188,00
15/10/2007	7,0000	-1,13%	7,1600	7,1600	6,8000	1.313	9.035,90
12/10/2007	7,0800	1,72%	7,0800	7,0800	7,0800	250	1.770,00
11/10/2007	6,9600	1,16%	7,0400	7,2000	6,9200	9.096	64.485,18
10/10/2007	6,8800	0,58%	6,8000	6,8800	6,7600	2.613	17.857,60
09/10/2007	6,8400	-0,58%	6,8000	6,8800	6,7200	7.692	52.164,83
08/10/2007	6,8800	-0,58%	6,9200	6,9600	6,8400	4.128	28.489,10
05/10/2007	6,9200	0,00%	6,8800	7,0000	6,8000	4.510	31.186,63
04/10/2007	6,9200	0,00%	6,8800	7,1200	6,8000	6.788	47.035,37
03/10/2007	6,9200	-1,70%	7,0400	7,0400	6,8400	4.071	28.377,17
02/10/2007	7,0400	0,57%	7,0400	7,1200	6,6000	7.505	51.965,77
01/10/2007	7,0000	-2,78%	7,0800	7,0800	6,9600	2.380	16.698,50
28/9/2007	7,2000	0,00%	7,2400	7,2400	6,9600	3.518	25.118,28
27/9/2007	7,2000	1,12%	7,1200	7,2000	6,9600	6.983	49.805,00
26/9/2007	7,1200	-1,66%	7,2000	7,2800	7,1200	3.183	22.873,20
25/9/2007	7,2400	0,56%	7,2000	7,2800	7,0800	4.928	35.680,20
24/9/2007	7,2000	-1,64%	7,3600	7,4400	7,2000	5.463	39.946,80
21/9/2007	7,3200	1,10%	7,2400	7,4000	7,2000	8.782	64.184,27
20/9/2007	7,2400	0,00%	7,2400	7,4000	7,1200	5.833	42.339,71
19/9/2007	7,2400	-1,09%	7,4400	7,5200	7,2400	8.246	60.445,35
18/9/2007	7,3200	-2,14%	7,4400	7,4400	7,2400	1.405	10.250,29
17/9/2007	7,4800	3,89%	7,7600	7,7600	7,1200	611	4.406,39
14/9/2007	7,2000	-2,17%	7,3600	7,3600	7,1600	1.985	14.420,18
13/9/2007	7,3600	0,55%	7,3200	7,4400	7,1600	2.376	17.336,76
12/9/2007	7,3200	0,00%	7,6000	7,6000	7,1200	5.957	43.405,08
11/9/2007	7,3200	-1,61%	7,6000	8,0000	7,3200	7.469	56.585,07
10/9/2007	7,4400	0,00%	7,4400	7,5200	7,1200	7.453	55.115,06
07/9/2007	7,4400	1,09%	7,4400	7,8400	7,4000	12.349	94.302,79
06/9/2007	7,3600	1,66%	7,4800	7,5200	7,2800	10.226	76.146,31
05/9/2007	7,2400	-0,55%	7,2800	7,4000	7,2000	6.495	47.374,15
04/9/2007	7,2800	-1,09%	7,5600	7,5600	7,2000	14.133	104.038,71
03/9/2007	7,3600	-1,60%	7,3600	7,6800	7,2400	13.719	102.089,87
31/8/2007	7,4800	3,89%	7,2000	7,5600	7,2000	21.633	160.688,19
30/8/2007	7,2000	-3,74%	7,5200	7,6400	7,1200	22.779	169.280,12
29/8/2007	7,4800	10,00%	6,7200	7,4800	6,7200	40.012	289.708,52
28/8/2007	6,8000	-2,86%	7,0400	7,0400	6,7600	17.653	120.741,60
27/8/2007	7,0000	-2,78%	7,0800	7,2000	6,8800	16.320	114.657,77
24/8/2007	7,2000	2,86%	6,6400	7,3200	6,6400	25.889	186.193,98
23/8/2007	7,0000	1,74%	7,1200	7,3200	6,9200	44.386	315.739,98
22/8/2007	6,8800	3,61%	6,8800	7,1200	6,8400	22.313	155.296,01
21/8/2007	6,6400	0,00%	6,6400	6,9200	6,4000	14.048	94.597,05
20/8/2007	6,6400	0,00%	6,9200	7,0000	6,4400	26.712	181.422,79
17/8/2007	6,6400	5,73%	6,3200	6,8800	6,1200	30.698	201.239,23
16/8/2007	6,2800	1,95%	6,1600	6,2800	5,6400	20.969	125.197,43
14/8/2007	6,1600	6,94%	5,8400	6,3200	5,8400	27.310	167.819,26
13/8/2007	5,7600	9,92%	5,1200	5,7600	5,1200	12.938	71.448,60
10/8/2007	5,2400	-9,66%	5,4000	5,7200	5,2000	40.305	217.256,03
09/8/2007	5,8000	-3,33%	6,0800	6,1200	5,7200	20.078	119.029,13
08/8/2007	6,0000	-1,32%	6,2800	6,2800	5,9200	31.576	190.846,02
07/8/2007	6,0800	-8,98%	6,8000	6,8000	6,0400	43.629	276.238,12
06/8/2007	6,6800	-1,76%	6,6000	7,0000	6,5200	30.002	201.194,09
03/8/2007	6,8000	-6,59%	7,3200	7,4000	6,8000	43.945	306.564,13
02/8/2007	7,2800	-4,71%	7,6800	7,8800	7,2000	79.452	598.985,97
01/8/2007	7,6400	7,91%	7,0800	7,7600	6,7200	64.160	469.865,11
31/7/2007	7,0800	8,59%	6,9200	7,1600	6,5200	100.791	699.032,25
30/7/2007	6,5200	0,00%	6,3200	6,7200	6,3200	50.423	329.103,99
27/7/2007	6,5200	4,49%	6,2800	6,6000	6,0800	74.282	473.085,08
26/7/2007	6,2400	2,63%	6,0400	6,6800	6,0000	87.629	565.816,53
25/7/2007	6,0800	4,11%	5,8400	6,1600	5,7600	12.265	73.628,68
24/7/2007	5,8400	-2,67%	5,9600	6,0000	5,6800	9.475	56.032,50
23/7/2007	6,0000	-1,32%	6,0800	6,1600	5,9600	3.870	23.397,58
20/7/2007	6,0800	2,70%	6,0400	6,3200	6,0000	61.316	374.767,71
19/7/2007	5,9200	2,07%	5,8000	6,0400	5,8000	18.261	108.422,53
18/7/2007	5,8000	0,00%	5,3200	5,8800	5,3200	6.665	37.815,30
17/7/2007	5,8000	-0,68%	5,8400	5,8400	5,6000	2.835	16.261,80
16/7/2007	5,8400	1,39%	5,6800	5,8400	5,6400	3.401	19.499,08
13/7/2007	5,7600	-1,37%	5,8400	5,9200	5,6400	4.368	25.218,30
12/7/2007	5,8400	0,69%	5,8800	6,0000	5,7200	3.030	17.723,10
11/7/2007	5,8000	0,00%	5,8000	5,8400	5,6000	16.679	95.549,32
10/7/2007	5,8000	-1,36%	5,6400	5,8800	5,6000	3.610	20.968,45
09/7/2007	5,8800	0,00%	6,0000	6,0800	5,8000	4.555	26.997,76
06/7/2007	5,8800	-0,68%	5,8800	6,0000	5,8400	6.279	37.177,80
05/7/2007	5,9200	1,37%	5,9200	6,0800	5,8400	9.860	58.797,35
04/7/2007	5,8400	3,55%	5,7200	5,9600	5,6000	16.150	93.702,26
03/7/2007	5,6400	0,00%	5,6400	5,8000	5,6000	6.465	36.929,67
02/7/2007	5,6400	-2,08%	5,7600	5,7600	5,6000	8.703	49.486,17
29/6/2007	5,7600	-3,36%	5,8000	5,9600	5,7600	6.770	39.810,49
28/6/2007	5,9600	2,05%	6,0400	6,0800	5,8400	20.672	123.214,83
27/6/2007	5,8400	-3,31%	6,1200	6,2800	5,7200	15.652	93.782,35
26/6/2007	6,0400	5,59%	5,7200	6,1200	5,7200	20.245	119.893,80
25/6/2007	5,7200	-4,03%	5,7600	5,9200	5,6400	8.904	51.220,28
22/6/2007	5,9600	4,20%	5,8400	6,2800	5,6400	86.070	516.210,46
21/6/2007	5,7200	10,00%	5,2400	5,7600	5,1200	54.674	301.199,20
20/6/2007	5,2000	0,00%	5,1600	5,3200	5,1200	32.672	170.600,36
19/6/2007	5,2000	1,56%	5,1200	5,4800	5,1200	37.640	200.301,08
18/6/2007	5,1200	3,23%	5,0000	5,1600	4,9600	20.500	103.199,22
15/6/2007	4,9600	1,64%	5,0000	5,0800	4,9200	5.710	28.498,30
14/6/2007	4,8800	1,67%	4,8800	5,0800	4,8000	9.163	45.111,10
13/6/2007	4,8000	0,84%	4,8000	4,9600	4,8000	3.325	16.106,80
12/6/2007	4,7600	2,59%	4,7200	4,7600	4,6000	2.765	12.935,26
11/6/2007	4,6400	-2,52%	4,8400	4,8400	4,6400	963	4.608,50
08/6/2007	4,7600	1,71%	4,4800	4,7600	4,4800	1.325	6.180,66
07/6/2007	4,6800	-0,85%	4,7200	4,7200	4,6400	1.561	7.330,56
06/6/2007	4,7200	-3,28%	4,7200	4,7600	4,7200	2.325	10.989,00
05/6/2007	4,8800	0,00%	5,0800	5,0800	4,7200	6.708	32.576,80
04/6/2007	4,8800	-1,61%	5,0000	5,0000	4,7200	4.950	24.232,20
01/6/2007	4,9600	5,08%	4,8000	5,0400	4,8000	23.850	117.388,72
31/5/2007	4,7200	0,00%	4,7200	4,8800	4,7200	4.688	22.498,20
30/5/2007	4,7200	0,85%	4,6400	4,7200	4,6000	2.440	11.415,30
29/5/2007	4,6800	0,00%	4,6800	4,7200	4,6400	2.868	13.416,10
25/5/2007	4,6800	-1,68%	4,7200	4,7600	4,6800	1.213	5.714,00
24/5/2007	4,7600	0,85%	4,8000	4,8000	4,7200	8.475	40.235,90
23/5/2007	4,7200	0,85%	4,7200	4,8800	4,7200	14.445	69.050,44
22/5/2007	4,6800	0,86%	4,6400	4,6800	4,6000	5.269	24.440,45
21/5/2007	4,6400	0,87%	4,6000	4,6400	4,6000	5.761	26.615,76
18/5/2007	4,6000	-0,86%	4,6000	4,6000	4,6000	125	575,00
17/5/2007	4,6400	-0,85%	4,6000	4,6400	4,5200	2.713	12.379,30
16/5/2007	4,6800	0,86%	4,6800	4,6800	4,4800	1.828	8.325,82
15/5/2007	4,6400	7,41%	4,3200	4,6400	4,3200	20.120	91.461,35
14/5/2007	4,3200	0,93%	4,2800	4,3200	4,2400	3.155	13.502,40
11/5/2007	4,2800	0,00%	4,2800	4,2800	4,2000	1.275	5.417,00
10/5/2007	4,2800	0,94%	4,2000	4,2800	4,2000	1.013	4.257,50
09/5/2007	4,2400	1,92%	4,2800	4,2800	4,1600	2.495	10.603,00
08/5/2007	4,1600	-2,80%	4,2000	4,2400	4,1600	747	3.118,44
07/5/2007	4,2800	-0,93%	4,3200	4,3200	4,2400	960	4.141,40
04/5/2007	4,3200	0,93%	4,1600	4,3200	4,1600	1.627	6.964,99
03/5/2007	4,2800	0,00%	4,2800	4,2800	4,1600	1.400	5.887,10
02/5/2007	4,2800	0,94%	4,2800	4,3200	4,2000	2.370	10.097,50
30/4/2007	4,2400	0,95%	4,4000	4,4000	4,2000	1.875	8.030,00
27/4/2007	4,2000	-3,67%	4,3200	4,3600	4,2000	1.948	8.328,16
26/4/2007	4,3600	0,93%	4,3200	4,4000	4,2800	2.385	10.371,41
25/4/2007	4,3200	-1,82%	4,4000	4,4400	4,2800	3.359	14.754,71
24/4/2007	4,4000	0,00%	4,3200	4,4000	4,3200	468	2.030,40
23/4/2007	4,4000	2,80%	4,3600	4,4000	4,2400	2.523	10.992,60
20/4/2007	4,2800	0,00%	4,3200	4,3200	4,2800	645	2.776,60
19/4/2007	4,2800	0,94%	4,1600	4,2800	4,1200	3.508	14.609,52
18/4/2007	4,2400	-1,85%	4,2400	4,3200	4,1600	490	2.064,80
17/4/2007	4,3200	1,89%	4,2000	4,3200	4,2000	1.260	5.379,95
16/4/2007	4,2400	-1,85%	4,4000	4,4400	4,2000	3.075	13.330,60
13/4/2007	4,3200	0,00%	4,4000	4,4400	4,3200	5.270	22.969,00
12/4/2007	4,3200	2,86%	4,1600	4,3600	4,1600	17.426	73.996,35
11/4/2007	4,2000	0,96%	4,1600	4,2000	4,1200	3.656	15.228,80
10/4/2007	4,1600	0,97%	4,2000	4,2000	4,1200	2.060	8.584,05
05/4/2007	4,1200	-0,96%	4,1600	4,1600	4,0800	163	668,50
04/4/2007	4,1600	0,00%	4,1600	4,1600	4,1600	38	156,00
03/4/2007	4,1600	-0,95%	4,2800	4,2800	4,0800	3.346	13.785,70
02/4/2007	4,2000	-0,94%	4,1600	4,2000	4,1600	893	3.732,80
30/3/2007	4,2400	0,00%	4,2400	4,2400	4,1600	496	2.084,10
29/3/2007	4,2400	-0,93%	4,1600	4,2400	4,0400	3.265	13.528,00
28/3/2007	4,2800	0,00%	4,2400	4,2800	4,2400	315	1.340,65
27/3/2007	4,2800	0,00%	4,2400	4,2800	3,9200	1.470	6.101,30
26/3/2007	4,2800	0,00%	4,1600	4,3200	4,1600	2.575	10.987,75
23/3/2007	4,2800	0,00%	4,2000	4,2800	4,2000	1.475	6.258,00
22/3/2007	4,2800	0,94%	4,2400	4,3200	4,2000	5.853	24.929,60
21/3/2007	4,2400	0,00%	4,1600	4,3200	4,1600	9.595	40.591,84
20/3/2007	4,2400	-0,93%	4,1600	4,2800	4,1200	1.649	6.991,48
19/3/2007	4,2800	0,00%	4,2400	4,3600	4,2000	2.108	8.893,66
16/3/2007	4,2800	0,94%	4,2000	4,2800	4,1600	1.189	5.007,86
15/3/2007	4,2400	1,92%	4,1600	4,2400	4,0800	5.578	23.322,90
14/3/2007	4,1600	-2,80%	4,1600	4,2000	4,0000	2.443	10.044,61
13/3/2007	4,2800	-1,83%	4,2800	4,2800	4,2400	180	764,40
12/3/2007	4,3600	0,00%	4,2800	4,3600	4,2800	1.123	4.845,19
09/3/2007	4,3600	0,00%	4,2800	4,3600	4,2000	875	3.783,50
08/3/2007	4,3600	0,00%	4,2800	4,3600	4,2000	1.005	4.318,30
07/3/2007	4,3600	0,00%	4,3200	4,4000	4,2400	2.054	8.837,70
06/3/2007	4,3600	2,83%	4,2000	4,3600	4,2000	2.513	10.806,40
05/3/2007	4,2400	-1,85%	4,0800	4,2400	4,0800	3.195	13.173,80
02/3/2007	4,3200	0,00%	4,4000	4,4000	4,1200	5.645	23.601,60
01/3/2007	4,3200	-1,82%	4,4000	4,4800	4,2800	7.539	32.653,05
28/2/2007	4,4000	0,00%	4,1600	4,5200	4,1600	6.844	29.598,20
27/2/2007	4,4000	-4,35%	4,5200	4,5200	4,3200	3.678	16.255,30
26/2/2007	4,6000	-1,71%	4,5600	4,6000	4,5600	563	2.577,00
23/2/2007	4,6800	0,86%	4,4800	4,6800	4,4800	1.833	8.512,68
22/2/2007	4,6400	0,87%	4,6000	4,6400	4,5600	2.913	13.456,20
21/2/2007	4,6000	-0,86%	4,5600	4,6400	4,5200	6.585	30.168,63
20/2/2007	4,6400	-0,85%	4,7200	4,7200	4,6000	2.950	13.767,00
16/2/2007	4,6800	0,00%	4,6000	4,7200	4,6000	1.775	8.212,00
15/2/2007	4,6800	0,00%	4,6000	4,6800	4,5600	1.824	8.470,64
14/2/2007	4,6800	1,74%	4,6400	4,6800	4,6000	1.663	7.698,50
13/2/2007	4,6000	-1,71%	4,7200	4,7200	4,5600	970	4.479,60
12/2/2007	4,6800	-1,68%	4,6000	4,7200	4,6000	570	2.639,30
09/2/2007	4,7600	1,71%	4,6000	4,7600	4,6000	3.010	14.090,65
08/2/2007	4,6800	0,00%	4,6400	4,6800	4,5600	3.125	14.528,60
07/2/2007	4,6800	0,00%	4,6800	4,7200	4,6000	1.595	7.472,80
06/2/2007	4,6800	0,00%	4,6800	4,7200	4,6000	3.065	14.335,80
05/2/2007	4,6800	-0,85%	4,6800	4,7200	4,6800	1.818	8.539,40
02/2/2007	4,7200	0,00%	4,7200	4,8000	4,7200	6.500	30.922,20
01/2/2007	4,7200	-0,84%	4,7200	4,7600	4,7200	1.010	4.774,20
31/1/2007	4,7600	0,85%	4,6800	4,8000	4,6800	1.213	5.702,00
30/1/2007	4,7200	-0,84%	4,7600	4,7600	4,7200	1.721	8.133,34
29/1/2007	4,7600	-0,83%	4,7600	4,8800	4,7200	5.075	24.376,40
26/1/2007	4,8000	0,00%	4,9600	4,9600	4,7600	3.320	15.951,50
25/1/2007	4,8000	2,56%	4,8400	4,8400	4,6800	10.559	50.267,80
24/1/2007	4,6800	0,00%	4,6800	4,8000	4,6800	5.087	24.163,49
23/1/2007	4,6800	-3,31%	4,7200	4,9200	4,6400	7.441	35.383,88
22/1/2007	4,8400	-2,42%	5,0800	5,0800	4,7600	4.683	22.706,23
19/1/2007	4,9600	-1,59%	5,0400	5,0400	4,8800	11.887	59.180,11
18/1/2007	5,0400	7,69%	4,7600	5,1200	4,7600	33.139	165.174,79
17/1/2007	4,6800	-1,68%	4,7600	4,8000	4,6800	4.103	19.499,47
16/1/2007	4,7600	-0,83%	4,8000	4,8400	4,7200	4.059	19.402,77
15/1/2007	4,8000	1,69%	4,8000	4,8000	4,7200	6.944	33.126,03
12/1/2007	4,7200	2,61%	4,6000	4,8000	4,6000	16.039	75.292,05
11/1/2007	4,6000	-2,54%	4,8800	4,8800	4,6000	11.316	53.452,54
10/1/2007	4,7200	3,51%	4,6000	4,8000	4,4000	22.586	106.008,17
09/1/2007	4,5600	-0,87%	4,7200	4,7200	4,5600	5.988	27.504,62
08/1/2007	4,6000	1,77%	4,5200	4,7600	4,5200	14.713	68.118,30
05/1/2007	4,5200	0,00%	4,5600	4,6000	4,5200	3.706	16.831,25
04/1/2007	4,5200	0,00%	4,5600	4,6000	4,4800	7.875	35.835,90
03/1/2007	4,5200	0,00%	4,5200	4,6000	4,5200	5.098	23.297,70
02/1/2007	4,5200	-1,74%	4,6400	4,6400	4,4800	963	4.356,50
29/12/2006	4,6000	2,68%	4,6000	4,6400	4,4800	4.033	18.470,50
28/12/2006	4,4800	-0,88%	4,5200	4,6400	4,4800	3.595	16.299,58
27/12/2006	4,5200	-0,88%	4,4800	4,6400	4,3600	2.063	9.356,14
22/12/2006	4,5600	-0,87%	4,6400	4,6400	4,5200	4.193	19.357,10
21/12/2006	4,6000	0,00%	4,6000	4,7600	4,5600	10.845	50.561,47
20/12/2006	4,6000	2,68%	4,5200	4,6000	4,4800	5.495	24.837,26
19/12/2006	4,4800	-0,88%	4,6000	4,6000	4,4800	5.669	25.676,98
18/12/2006	4,5200	-1,74%	4,4800	4,5600	4,4800	1.660	7.496,80
15/12/2006	4,6000	0,88%	4,4800	4,6000	4,4800	1.038	4.725,46
14/12/2006	4,5600	0,00%	4,4800	4,5600	4,4800	3.392	15.320,48
13/12/2006	4,5600	0,88%	4,5200	4,6000	4,4800	4.213	19.078,68
12/12/2006	4,5200	2,73%	4,4000	4,5200	4,4000	4.757	21.106,00
11/12/2006	4,4000	-1,79%	4,4800	4,4800	4,3200	13.035	57.207,23
08/12/2006	4,4800	0,00%	4,4400	4,5600	4,4400	2.505	11.286,40
07/12/2006	4,4800	-0,88%	4,5200	4,5600	4,4800	3.378	15.219,30
06/12/2006	4,5200	1,80%	4,5200	4,5200	4,4400	1.325	5.952,00
05/12/2006	4,4400	0,00%	4,4400	4,5600	4,3600	10.420	46.433,63
04/12/2006	4,4400	-2,63%	4,6000	4,6000	4,4400	4.447	20.143,81
01/12/2006	4,5600	0,00%	4,5600	4,6400	4,5600	450	2.068,00
30/11/2006	4,5600	-0,87%	4,6800	4,6800	4,5600	2.695	12.361,20
29/11/2006	4,6000	1,77%	4,6000	4,6800	4,6000	5.163	23.895,85
28/11/2006	4,5200	-0,88%	4,4400	4,6000	4,4400	5.126	23.105,62
27/11/2006	4,5600	0,00%	4,6000	4,6400	4,5200	5.407	24.685,92
24/11/2006	4,5600	0,00%	4,5600	4,6000	4,4800	5.003	22.655,50
23/11/2006	4,5600	0,00%	4,5600	4,6400	4,5200	5.810	26.584,72
22/11/2006	4,5600	-2,56%	4,6800	4,6800	4,4800	13.661	62.243,43
21/11/2006	4,6800	1,74%	4,5200	4,6800	4,5200	5.356	24.474,41
20/11/2006	4,6000	-0,86%	4,5600	4,6400	4,5600	1.588	7.297,30
17/11/2006	4,6400	-1,69%	4,6800	4,7200	4,6000	6.869	31.980,60
16/11/2006	4,7200	-2,48%	4,9600	4,9600	4,7200	8.668	41.672,73
15/11/2006	4,8400	2,54%	4,7200	5,0000	4,7200	38.494	186.951,73
14/11/2006	4,7200	2,61%	4,5600	4,8000	4,5600	31.745	150.034,53
13/11/2006	4,6000	0,00%	4,6000	4,6800	4,5600	6.848	31.611,87
10/11/2006	4,6000	0,00%	4,6400	4,6400	4,5600	7.670	35.144,98
09/11/2006	4,6000	-0,86%	4,6400	4,6400	4,5200	3.059	13.968,45
08/11/2006	4,6400	0,00%	4,5600	4,6400	4,5600	3.297	15.065,92
07/11/2006	4,6400	1,75%	4,5600	4,7600	4,4400	20.110	92.900,90
06/11/2006	4,5600	-1,72%	4,6800	4,6800	4,5600	5.800	26.553,00
03/11/2006	4,6400	0,87%	4,7600	4,7600	4,5600	4.395	20.249,19
02/11/2006	4,6000	2,68%	4,4800	4,8000	4,4800	21.188	98.467,14
01/11/2006	4,4800	-2,61%	4,5600	4,5600	4,4400	4.200	18.925,80
31/10/2006	4,6000	1,77%	4,5200	4,6000	4,4400	3.334	15.103,24
30/10/2006	4,5200	-2,59%	4,5200	4,6400	4,5200	3.936	17.882,91
27/10/2006	4,6400	-1,69%	4,6000	4,6400	4,5600	2.466	11.387,45
26/10/2006	4,7200	0,00%	4,7200	4,7200	4,6400	1.825	8.594,00
25/10/2006	4,7200	1,72%	4,7200	4,7200	4,5600	5.163	24.098,04
24/10/2006	4,6400	0,87%	4,6000	4,6400	4,5200	3.183	14.634,11
23/10/2006	4,6000	-0,86%	4,5600	4,6800	4,5200	8.851	40.681,78
20/10/2006	4,6400	-0,85%	4,6000	4,6400	4,6000	7.900	36.502,18
19/10/2006	4,6800	0,86%	4,6800	4,7200	4,5600	8.239	38.170,45
18/10/2006	4,6400	1,75%	4,6000	4,6400	4,5200	11.638	53.448,26
17/10/2006	4,5600	-0,87%	4,6000	4,6800	4,5200	3.803	17.413,10
16/10/2006	4,6000	-1,71%	4,8000	4,8000	4,6000	7.038	32.758,85
13/10/2006	4,6800	-3,31%	4,8800	4,9600	4,6800	7.577	36.410,70
12/10/2006	4,8400	3,42%	4,7600	4,8800	4,6400	6.545	31.184,60
11/10/2006	4,6800	-2,50%	4,7200	4,7600	4,6800	4.525	21.417,00
10/10/2006	4,8000	2,56%	4,5200	4,8800	4,5200	13.058	62.085,02
09/10/2006	4,6800	-1,68%	4,7600	4,8400	4,6400	4.150	19.776,89
06/10/2006	4,7600	-0,83%	4,8800	4,8800	4,7200	2.550	12.119,50
05/10/2006	4,8000	2,56%	4,6800	5,0400	4,6800	23.284	112.795,89
04/10/2006	4,6800	3,54%	4,6000	4,6800	4,6000	1.648	7.644,55
03/10/2006	4,5200	0,00%	4,5600	4,5600	4,4000	2.929	13.214,25
02/10/2006	4,5200	-3,42%	4,6800	4,6800	4,5200	438	1.981,34
29/9/2006	4,6800	0,86%	4,5200	4,6800	4,5200	4.125	19.046,93
28/9/2006	4,6400	0,87%	4,5200	4,6400	4,5200	3.050	13.902,00
27/9/2006	4,6000	0,00%	4,7600	4,7600	4,4800	5.000	22.758,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΔΑΠ	7,8100	9,08 %	0,6500	287.488
ΞΥΛΠ	0,4820	6,17 %	0,0280	1.673
ΕΥΑΠΣ	3,8300	5,80 %	0,2100	38.890
ΑΤΡΑΣΤ	15,1000	4,86 %	0,7000	1.727
ΦΛΕΞΟ	8,3500	4,38 %	0,3500	462
ΝΤΟΤΣΟΦΤ	26,0000	4,00 %	1,0000	45
ΛΑΒΙ	1,4500	3,72 %	0,0520	369.880
ΠΑΙΡ	0,9420	3,52 %	0,0320	11
ΝΑΚΑΣ	3,6400	3,41 %	0,1200	464
ΕΥΡΩΒ	4,1900	3,41 %	0,1380	8.066.095

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
YKNOT	1,6850	-8,17 %	-0,1500	66.423
ΙΛΥΔΑ	4,7300	-4,44 %	-0,2200	22.049
CREDIA	1,3100	-4,38 %	-0,0600	1.389.865
ΚΡΙ	22,9500	-3,16 %	-0,7500	7.426
ΣΑΝΜΕΖΖ	0,1746	-2,68 %	-0,0048	49.940
ΔΡΟΜΕ	0,3580	-2,45 %	-0,0090	4.242
BYLOT	0,9630	-2,33 %	-0,0230	2.427.193
ΑΤΕΚ	1,3000	-2,26 %	-0,0300	1.799
ΦΑΙΣ	3,8150	-2,18 %	-0,0850	55.217
AKTR	11,2000	-2,10 %	-0,2400	602.687

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9800	-0,60 %	-0,0900	79.076.287
ΠΕΙΡ	8,7000	0,74 %	0,0640	34.948.198
ΕΥΡΩΒ	4,1900	3,41 %	0,1380	33.730.045
ΑΛΦΑ	3,9990	-0,60 %	-0,0240	32.846.570
MTLN	36,1200	-0,93 %	-0,3400	19.318.584
ΔΕΗ	19,8900	0,45 %	0,0900	13.543.493
ΓΕΚΤΕΡΝΑ	36,4400	-1,09 %	-0,4000	10.379.842
ΜΠΕΛΑ	25,4200	-1,47 %	-0,3800	8.659.056
ΜΟΗ	36,4200	1,17 %	0,4200	8.648.576
TITC	57,7000	1,76 %	1,0000	8.331.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9990	-0,60 %	8.108.102	32,85εκ.
ΕΥΡΩΒ	4,1900	3,41 %	8.066.095	33,73εκ.
ΕΤΕ	14,9800	-0,60 %	5.301.008	79,08εκ.
ΠΕΙΡ	8,7000	0,74 %	3.981.617	34,95εκ.
BYLOT	0,9630	-2,33 %	2.427.193	2,35εκ.
ΕΚΤΕΡ	4,2400	0,24 %	1.766.583	6,74εκ.
CREDIA	1,3100	-4,38 %	1.389.865	1,84εκ.
ΔΕΗ	19,8900	0,45 %	683.454	13,54εκ.
BOCHGR	9,6400	-0,82 %	604.472	5,82εκ.
AKTR	11,2000	-2,10 %	602.687	6,79εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	4,2400	0,24 %	1.766.583	6,37 %
EIS	1,8340	2,23 %	289.869	1,89 %
YKNOT	1,6850	-8,17 %	66.423	0,87 %
ΕΤΕ	14,9800	-0,60 %	5.301.008	0,58 %
ΦΡΛΚ	4,3000	0,23 %	238.842	0,46 %
DIMAND	13,3000	1,14 %	79.724	0,43 %
MTLN	36,1200	-0,93 %	529.825	0,37 %
ΑΛΦΑ	3,9990	-0,60 %	8.108.102	0,35 %
ΚΟΥΑΛ	1,2800	0,31 %	116.604	0,33 %
ΠΡΔ	0,3800	-1,55 %	78.586	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
YKNOT	1,6850	-8,17 %	66.423	10,35 %
ΕΥΔΑΠ	7,8100	9,08 %	287.488	9,08 %
ΙΝΤΕΤ	1,3550	1,12 %	2.659	7,84 %
ΧΑΙΔΕ	0,7800	2,63 %	561	6,58 %
ΑΤΡΑΣΤ	15,1000	4,86 %	1.727	6,25 %
ΕΥΑΠΣ	3,8300	5,80 %	38.890	6,08 %
ACAG	8,0000	0,00 %	112.730	5,75 %
ΞΥΛΠ	0,4820	6,17 %	1.673	5,73 %
ΠΡΔ	0,3800	-1,55 %	78.586	5,70 %
ΦΡΙΓΟ	0,3800	-0,78 %	96.647	5,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%