Συνεχης ενημερωση

ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)

0,1380 €

0,0000 (0,00%)

Άνοιγμα 0,1380
Υψηλό 0,1380
Χαμηλό 0,1380

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	3,2600	0,00%	3,2200	3,2600	3,0800	29.906	95.212,56
05/7/2007	3,2600	-0,61%	3,2000	3,3000	3,2000	9.265	30.228,40
04/7/2007	3,2800	1,23%	3,1600	3,3000	3,0600	33.147	101.728,04
03/7/2007	3,2400	-0,61%	3,3000	3,3000	3,1600	8.645	27.551,80
02/7/2007	3,2600	-0,61%	3,2400	3,3000	3,1600	22.325	72.210,20
29/6/2007	3,2800	2,50%	3,3200	3,3400	3,1000	4.960	16.128,20
28/6/2007	3,2000	-0,62%	3,2800	3,2800	3,2000	12.650	41.274,00
27/6/2007	3,2200	-4,17%	3,3600	3,3600	3,2200	6.801	22.445,48
26/6/2007	3,3600	2,44%	3,2400	3,3800	3,1800	27.390	89.055,00
25/6/2007	3,2800	0,00%	3,2800	3,2800	3,1000	10.730	34.217,40
22/6/2007	3,2800	-2,38%	3,2800	3,2800	3,1400	87.870	281.461,40
21/6/2007	3,3600	-1,18%	3,4000	3,4000	3,1400	29.580	96.813,36
20/6/2007	3,4000	0,00%	3,4000	3,4000	3,3000	20.110	67.646,40
19/6/2007	3,4000	0,00%	3,4000	3,4200	3,2800	8.134	27.493,32
18/6/2007	3,4000	0,59%	3,4000	3,4800	3,3400	46.950	160.231,00
15/6/2007	3,3800	0,00%	3,4000	3,4000	3,2600	14.832	49.533,72
14/6/2007	3,3800	3,05%	3,3200	3,4800	3,2800	117.781	359.706,76
13/6/2007	3,2800	10,81%	2,9500	3,3000	2,9500	70.376	222.969,37
12/6/2007	2,9600	0,00%	2,9200	2,9900	2,9000	30.188	88.811,60
11/6/2007	2,9600	1,02%	2,9600	2,9600	2,9100	24.250	70.850,90
08/6/2007	2,9300	0,34%	2,9100	2,9300	2,8000	1.830	4.551,60
07/6/2007	2,9200	0,00%	2,8900	2,9200	2,8500	14.292	40.118,63
06/6/2007	2,9200	-1,02%	2,8500	2,9500	2,7700	21.019	59.256,77
05/6/2007	2,9500	0,00%	3,0200	3,0200	2,9000	15.230	44.479,00
04/6/2007	2,9500	-1,67%	2,9900	2,9900	2,9200	6.935	18.376,70
01/6/2007	3,0000	2,04%	2,9800	3,0600	2,9500	26.871	76.703,14
31/5/2007	2,9400	0,68%	2,9000	2,9900	2,9000	23.089	66.264,02
30/5/2007	2,9200	1,04%	2,9000	2,9800	2,7100	22.245	62.438,55
29/5/2007	2,8900	-1,70%	2,8500	2,9400	2,8300	3.120	8.927,68
25/5/2007	2,9400	0,00%	2,8000	2,9400	2,8000	4.676	13.407,80
24/5/2007	2,9400	0,00%	2,9000	2,9400	2,8900	1.435	4.165,45
23/5/2007	2,9400	0,68%	2,9600	2,9600	2,9000	10.860	31.832,90
22/5/2007	2,9200	-1,35%	2,9600	2,9800	2,9000	8.264	24.259,08
21/5/2007	2,9600	2,07%	2,9000	2,9700	2,8500	27.330	79.426,90
18/5/2007	2,9000	3,94%	2,7300	2,9000	2,7300	15.499	42.535,67
17/5/2007	2,7900	-0,36%	2,7700	2,8000	2,7300	6.778	18.860,50
16/5/2007	2,8000	0,36%	2,8000	2,8000	2,7500	1.044	2.888,44
15/5/2007	2,7900	0,00%	2,7900	2,8000	2,7200	32.788	24.673,86
14/5/2007	2,7900	0,72%	2,8200	2,8200	2,6500	13.024	36.098,02
10/5/2007	2,7700	0,00%	2,7000	2,7700	2,7000	38.600	106.712,20
09/5/2007	2,7700	-1,07%	2,7400	2,7700	2,6900	5.150	13.620,68
08/5/2007	2,8000	0,00%	2,7800	2,8000	2,7500	2.868	7.946,66
07/5/2007	2,8000	-0,36%	2,8000	2,8100	2,7400	10.120	3.380,20
04/5/2007	2,8100	0,00%	2,7800	2,8100	2,7200	12.153	33.945,00
03/5/2007	2,8100	0,00%	2,8200	2,8200	2,7800	2.950	8.266,00
02/5/2007	2,8100	0,00%	2,7900	2,8100	2,7900	1.978	3.444,50
27/4/2007	2,8100	-0,71%	2,8000	2,8100	2,7800	7.810	21.863,00
26/4/2007	2,8300	0,35%	2,8000	2,8300	2,7600	7.485	19.494,35
25/4/2007	2,8200	0,36%	2,8000	2,8200	2,8000	2.690	3.618,00
24/4/2007	2,8100	-0,35%	2,7700	2,8100	2,7600	2.503	6.522,00
23/4/2007	2,8200	1,08%	2,8000	2,8500	2,7900	3.803	10.639,37
20/4/2007	2,7900	0,72%	2,7600	2,7900	2,7600	13.520	23.804,00
19/4/2007	2,7700	0,36%	2,7000	2,7700	2,6800	4.170	10.613,60
18/4/2007	2,7600	-1,43%	2,8500	2,8500	2,7200	17.874	49.232,04
17/4/2007	2,8000	0,72%	2,7800	2,8100	2,7600	9.830	27.441,30
16/4/2007	2,7800	0,00%	2,7800	2,8100	2,7200	10.969	30.229,78
13/4/2007	2,7800	-1,42%	2,8000	2,8000	2,7800	5.130	14.314,00
12/4/2007	2,8200	0,36%	2,8000	2,8300	2,7800	11.849	33.178,10
11/4/2007	2,8100	3,31%	2,6700	2,8200	2,6700	23.995	66.959,12
10/4/2007	2,7200	3,82%	2,6200	2,7300	2,6200	18.528	,00
05/4/2007	2,6200	1,16%	2,5900	2,6200	2,5900	7.946	20.679,06
04/4/2007	2,5900	2,78%	2,5400	2,5900	2,5000	18.216	27.078,78
03/4/2007	2,5200	0,80%	2,5000	2,5200	2,5000	13.830	33.528,10
02/4/2007	2,5000	1,21%	2,4500	2,5300	2,4500	26.460	66.318,56
30/3/2007	2,4700	2,07%	2,3900	2,4800	2,3800	19.690	3.595,60
29/3/2007	2,4200	0,00%	2,4000	2,4500	2,4000	10.934	26.422,38
28/3/2007	2,4200	-1,22%	2,3800	2,4200	2,3800	5.250	8.038,00
27/3/2007	2,4500	-0,81%	2,4000	2,4500	2,3900	2.305	5.550,20
26/3/2007	2,4700	0,00%	2,4200	2,4700	2,4200	25.240	61.412,28
23/3/2007	2,4700	0,00%	2,4400	2,4800	2,4000	7.518	15.197,46
22/3/2007	2,4700	-0,40%	2,4700	2,4800	2,4200	17.490	42.994,00
21/3/2007	2,4800	0,81%	2,3000	2,4800	2,3000	7.290	,00
20/3/2007	2,4600	-0,81%	2,4200	2,4800	2,4200	5.162	9.624,00
19/3/2007	2,4800	0,40%	2,3900	2,4800	2,3900	3.920	9.610,29
16/3/2007	2,4700	1,65%	2,4200	2,4700	2,3600	7.760	18.844,00
15/3/2007	2,4300	4,29%	2,3300	2,4300	2,3200	22.195	45.640,10
14/3/2007	2,3300	0,00%	2,2600	2,3300	2,2600	14.400	32.894,64
13/3/2007	2,3300	-2,10%	2,3100	2,3600	2,3000	17.950	41.472,27
12/3/2007	2,3800	0,00%	2,3000	2,3800	2,2900	11.700	21.982,70
09/3/2007	2,3800	-0,83%	2,3400	2,3800	2,3400	700	,00
08/3/2007	2,4000	0,84%	2,3800	2,4200	2,3800	2.700	6.482,00
07/3/2007	2,3800	0,00%	2,3700	2,3900	2,3100	5.800	13.595,00
06/3/2007	2,3800	2,15%	2,3000	2,4000	2,2800	12.767	29.566,60
05/3/2007	2,3300	-2,10%	2,3500	2,3500	2,2600	21.820	50.390,50
02/3/2007	2,3800	0,85%	2,3000	2,3800	2,2400	14.900	34.876,00
01/3/2007	2,3600	-4,84%	2,4100	2,4100	2,3200	11.150	26.328,60
28/2/2007	2,4800	4,20%	2,3000	2,4800	2,2800	15.110	36.350,00
27/2/2007	2,3800	-5,93%	2,4900	2,4900	2,3000	41.235	100.924,00
26/2/2007	2,5300	0,80%	2,5200	2,5400	2,5100	15.211	38.382,64
23/2/2007	2,5100	2,03%	2,4600	2,5100	2,4200	27.658	67.986,20
22/2/2007	2,4600	-0,81%	2,4400	2,5300	2,4400	14.290	35.270,42
21/2/2007	2,4800	-0,80%	2,4000	2,4800	2,4000	22.890	55.760,26
20/2/2007	2,5000	1,21%	2,4900	2,5200	2,4600	14.531	36.106,46
16/2/2007	2,4700	4,66%	2,3600	2,4800	2,3600	42.310	103.292,70
15/2/2007	2,3600	0,85%	2,3400	2,3600	2,3000	18.400	43.000,60
14/2/2007	2,3400	3,08%	2,2700	2,3400	2,2700	23.310	53.552,76
13/2/2007	2,2700	0,89%	2,2300	2,2700	2,2300	11.866	26.775,70
12/2/2007	2,2500	-2,17%	2,2700	2,2700	2,2200	67.209	150.524,32
09/2/2007	2,3000	-2,13%	2,3000	2,3200	2,2600	34.340	78.994,26
08/2/2007	2,3500	-1,67%	2,3400	2,3500	2,3200	42.439	99.268,98
07/2/2007	2,3900	-0,42%	2,3400	2,4200	2,3400	48.880	115.266,00
06/2/2007	2,4000	0,84%	2,4400	2,4400	2,3200	37.475	84.913,75
05/2/2007	2,3800	-0,42%	2,3300	2,4400	2,3300	22.705	54.389,50
02/2/2007	2,3900	0,42%	2,4000	2,4000	2,3200	32.240	75.723,60
01/2/2007	2,3800	0,42%	2,3700	2,4000	2,3200	30.669	72.272,32
31/1/2007	2,3700	0,85%	2,3800	2,3800	2,3200	23.175	54.515,08
30/1/2007	2,3500	3,07%	2,2300	2,3600	2,2300	35.600	,00
29/1/2007	2,2800	1,33%	2,2500	2,2800	2,2100	25.382	57.001,73
26/1/2007	2,2500	2,74%	2,1000	2,2500	2,1000	25.935	57.482,49
25/1/2007	2,1900	4,29%	2,1000	2,2000	2,1000	52.592	113.496,93
24/1/2007	2,1000	-0,94%	2,1200	2,1400	2,0700	21.670	45.493,30
23/1/2007	2,1200	0,00%	2,0700	2,1200	2,0600	34.841	72.782,79
22/1/2007	2,1200	0,00%	2,1200	2,1500	2,0800	30.560	64.026,74
19/1/2007	2,1200	1,44%	2,0900	2,1200	2,0700	40.290	84.138,05
18/1/2007	2,0900	0,48%	2,1000	2,1200	2,0600	50.289	105.363,44
17/1/2007	2,0800	4,52%	1,9600	2,0900	1,9500	27.740	55.539,96
16/1/2007	1,9900	0,00%	2,0000	2,0000	1,9500	18.365	36.144,39
15/1/2007	1,9900	1,02%	1,9200	2,0000	1,9200	21.608	42.471,16
12/1/2007	1,9700	1,03%	1,9500	2,0000	1,9300	8.691	17.150,70
11/1/2007	1,9500	1,56%	1,9100	1,9500	1,9100	30.300	58.486,92
10/1/2007	1,9200	-1,03%	1,9000	1,9200	1,8900	13.488	25.583,78
09/1/2007	1,9400	0,00%	1,9100	1,9400	1,8700	57.040	108.233,80
08/1/2007	1,9400	0,00%	1,9100	1,9400	1,8900	73.600	141.810,62
05/1/2007	1,9400	0,52%	1,8800	1,9500	1,8600	18.870	35.962,70
04/1/2007	1,9300	-2,03%	1,9100	1,9700	1,9100	17.640	34.127,70
03/1/2007	1,9700	-0,51%	1,9700	2,0000	1,9300	77.900	152.540,30
02/1/2007	1,9800	1,54%	1,9500	1,9800	1,9300	29.770	58.107,95
29/12/2006	1,9500	2,09%	1,9000	1,9500	1,8700	46.970	89.104,87
28/12/2006	1,9100	0,53%	1,8600	1,9200	1,8600	78.650	147.756,07
27/12/2006	1,9000	-0,52%	1,9300	1,9300	1,9000	20.640	39.435,33
22/12/2006	1,9100	3,80%	1,8200	1,9200	1,8200	29.323	126.992,69
21/12/2006	1,8400	-1,08%	1,8600	1,8800	1,8300	39.150	72.096,54
20/12/2006	1,8600	1,64%	1,8200	1,8600	1,7900	69.386	125.680,91
19/12/2006	1,8300	-0,54%	1,8000	1,8400	1,8000	35.780	65.116,35
18/12/2006	1,8400	1,10%	1,7700	1,8400	1,7700	41.610	75.421,14
15/12/2006	1,8200	0,00%	1,7900	1,8200	1,7900	40.040	72.184,40
14/12/2006	1,8200	2,82%	1,8400	1,8600	1,7800	67.815	123.721,26
13/12/2006	1,7700	2,91%	1,6900	1,7700	1,6900	32.344	55.956,92
12/12/2006	1,7200	0,58%	1,7200	1,7200	1,7000	20.720	35.393,12
11/12/2006	1,7100	1,18%	1,7000	1,7200	1,7000	18.211	31.103,84
08/12/2006	1,6900	1,81%	1,6300	1,6900	1,6300	41.230	68.454,00
07/12/2006	1,6600	0,00%	1,6500	1,6600	1,6500	19.260	31.800,00
06/12/2006	1,6600	0,00%	1,6400	1,6800	1,6300	25.000	41.288,00
05/12/2006	1,6600	1,84%	1,6300	1,6700	1,5800	31.502	51.350,68
04/12/2006	1,6300	-1,21%	1,6400	1,6400	1,6100	112.768	183.635,60
01/12/2006	1,6500	0,00%	1,6200	1,6500	1,6200	32.080	52.478,23
30/11/2006	1,6500	0,00%	1,6400	1,6500	1,5900	37.900	61.495,32
29/11/2006	1,6500	0,00%	1,6500	1,6600	1,6400	15.950	26.248,00
28/11/2006	1,6500	0,00%	1,6300	1,6600	1,6200	43.283	70.761,26
27/11/2006	1,6500	-0,60%	1,6600	1,6700	1,6400	13.843	22.916,16
24/11/2006	1,6600	-0,60%	1,6600	1,6600	1,6400	4.889	8.061,29
23/11/2006	1,6700	0,00%	1,6500	1,6700	1,6500	9.200	15.199,71
22/11/2006	1,6700	0,00%	1,6300	1,6800	1,6300	41.290	68.727,34
21/11/2006	1,6700	0,00%	1,6400	1,6700	1,6400	10.480	17.286,10
20/11/2006	1,6700	0,00%	1,6400	1,6700	1,6200	16.075	26.426,65
17/11/2006	1,6700	0,00%	1,6800	1,6900	1,6000	42.630	69.802,05
16/11/2006	1,6700	0,60%	1,6600	1,7100	1,6400	45.578	76.466,04
15/11/2006	1,6600	0,00%	1,6500	1,6600	1,6200	55.890	92.053,20
14/11/2006	1,6600	-1,78%	1,6900	1,7100	1,6600	42.261	70.586,58
13/11/2006	1,6900	1,81%	1,6900	1,7100	1,6500	78.230	131.663,95
10/11/2006	1,6600	5,06%	1,5700	1,6700	1,5600	444.809	721.778,68
09/11/2006	1,5800	-5,39%	1,6500	1,6500	1,5700	259.828	416.915,58
08/11/2006	1,6700	-4,57%	1,7300	1,7300	1,6600	217.757	364.912,03
07/11/2006	1,7500	-0,57%	1,7500	1,7700	1,7100	87.757	153.169,16
06/11/2006	1,7600	-1,68%	1,8000	1,8100	1,7100	35.810	62.806,34
03/11/2006	1,7900	1,13%	1,7800	1,8500	1,7700	173.170	311.858,11
02/11/2006	1,7700	-3,28%	1,8000	1,8300	1,7600	23.285	41.527,50
01/11/2006	1,8300	-1,61%	1,8100	1,8400	1,8000	19.805	36.001,94
31/10/2006	1,8600	1,09%	1,7900	1,8900	1,7900	20.460	37.891,82
30/10/2006	1,8400	-4,17%	1,8800	1,9400	1,8300	209.733	393.840,73
27/10/2006	1,9200	-1,54%	1,9400	2,0000	1,8800	235.100	454.725,00
26/10/2006	1,9500	-0,51%	1,9400	1,9500	1,9000	11.470	22.010,90
25/10/2006	1,9600	0,51%	1,9500	1,9700	1,8800	25.080	48.397,51
24/10/2006	1,9500	-0,51%	1,9800	2,0200	1,9000	16.850	32.757,60
23/10/2006	1,9600	-2,00%	1,9800	2,0000	1,9400	6.560	12.840,00
20/10/2006	2,0000	0,50%	1,9800	2,0400	1,9400	9.972	19.860,88
19/10/2006	1,9900	-1,49%	1,9600	2,0200	1,9500	9.550	19.015,10
18/10/2006	2,0200	4,66%	1,9400	2,0200	1,9200	20.488	40.458,74
17/10/2006	1,9300	-0,52%	1,9000	1,9500	1,9000	5.550	10.672,40
16/10/2006	1,9400	0,00%	1,9000	1,9600	1,8500	35.023	67.153,62
13/10/2006	1,9400	4,86%	1,8500	1,9500	1,8000	55.550	104.075,61
12/10/2006	1,8500	3,35%	1,8100	1,8600	1,8000	27.587	50.667,84
11/10/2006	1,7900	2,29%	1,7500	1,8000	1,7100	30.584	54.226,00
10/10/2006	1,7500	2,34%	1,7200	1,7500	1,7000	67.712	116.463,21
09/10/2006	1,7100	0,59%	1,6900	1,7100	1,6500	19.670	33.238,56
06/10/2006	1,7000	-0,58%	1,6700	1,7100	1,6700	2.400	4.034,50
05/10/2006	1,7100	0,59%	1,6900	1,7300	1,6400	16.320	27.658,00
04/10/2006	1,7000	0,00%	1,7000	1,7000	1,6800	2.900	4.899,00
03/10/2006	1,7000	-1,73%	1,7200	1,7200	1,7000	30.690	52.363,30
02/10/2006	1,7300	1,76%	1,7300	1,7300	1,7300	200	346,00
29/9/2006	1,7000	0,00%	1,6600	1,7000	1,6500	24.150	40.710,90
28/9/2006	1,7000	-0,58%	1,7100	1,7200	1,6800	13.738	23.437,64
27/9/2006	1,7100	0,59%	1,7100	1,7100	1,6600	11.350	19.242,80
26/9/2006	1,7000	-0,58%	1,6800	1,7300	1,6800	27.420	46.499,90
25/9/2006	1,7100	0,59%	1,7100	1,7300	1,6600	13.150	22.296,89
22/9/2006	1,7000	0,00%	1,7000	1,7200	1,6400	18.180	30.907,74
21/9/2006	1,7000	0,00%	1,6900	1,7200	1,6700	22.650	38.291,39
20/9/2006	1,7000	4,94%	1,5900	1,7200	1,5900	22.070	36.296,62
19/9/2006	1,6200	0,00%	1,6000	1,6500	1,5800	7.190	11.453,20
18/9/2006	1,6200	0,00%	1,6500	1,6500	1,5800	2.030	3.268,70
15/9/2006	1,6200	0,00%	1,6200	1,6200	1,5800	5.900	9.451,30
14/9/2006	1,6200	-1,22%	1,5900	1,6300	1,5800	7.898	12.658,34
13/9/2006	1,6400	0,00%	1,6200	1,6400	1,6000	7.750	12.503,20
12/9/2006	1,6400	1,23%	1,6300	1,6500	1,5800	9.300	14.985,10
11/9/2006	1,6200	3,18%	1,5700	1,6400	1,5400	16.660	25.999,60
08/9/2006	1,5700	0,00%	1,5900	1,6100	1,5700	4.883	7.749,40
07/9/2006	1,5700	-2,48%	1,5600	1,5900	1,5500	30.399	47.844,31
06/9/2006	1,6100	-1,83%	1,6400	1,6400	1,6000	5.747	9.347,41
05/9/2006	1,6400	-0,61%	1,6300	1,6400	1,6000	5.860	9.496,80
04/9/2006	1,6500	-1,20%	1,6200	1,6500	1,6200	5.363	8.773,23
01/9/2006	1,6700	3,09%	1,6000	1,6700	1,6000	13.950	23.105,10
31/8/2006	1,6200	-0,61%	1,5800	1,6200	1,5600	15.190	24.057,80
30/8/2006	1,6300	1,24%	1,6100	1,6400	1,5600	17.740	28.178,70
29/8/2006	1,6100	-3,01%	1,6500	1,6900	1,6100	24.880	40.780,94
28/8/2006	1,6600	-2,35%	1,6400	1,6700	1,6000	18.800	30.674,00
25/8/2006	1,7000	-0,58%	1,6900	1,7000	1,6200	30.700	50.676,09
24/8/2006	1,7100	0,59%	1,6800	1,7100	1,6800	700	1.182,00
23/8/2006	1,7000	0,59%	1,7600	1,7700	1,6800	3.639	6.245,30
22/8/2006	1,6900	-4,52%	1,7800	1,7800	1,6100	45.180	78.377,20
21/8/2006	1,7700	1,72%	1,7900	1,7900	1,6700	13.580	23.777,70
18/8/2006	1,7400	2,96%	1,6800	1,7400	1,6700	14.185	24.238,10
17/8/2006	1,6900	-0,59%	1,6500	1,7500	1,6500	24.370	41.659,20
16/8/2006	1,7000	-2,30%	1,7700	1,8000	1,7000	47.380	82.109,60
14/8/2006	1,7400	2,96%	1,6900	1,7600	1,6900	10.325	17.862,70
11/8/2006	1,6900	3,05%	1,6600	1,7500	1,6600	149.381	254.742,12
10/8/2006	1,6400	0,00%	1,6100	1,6400	1,5800	6.400	10.416,74
09/8/2006	1,6400	3,14%	1,5900	1,6400	1,5400	15.419	24.791,18
08/8/2006	1,5900	0,00%	1,5400	1,5900	1,5100	10.730	16.527,00
07/8/2006	1,5900	0,63%	1,5000	1,5900	1,5000	11.451	18.000,52
04/8/2006	1,5800	0,00%	1,5300	1,5800	1,5300	2.490	3.886,81
03/8/2006	1,5800	1,28%	1,5300	1,5800	1,5000	9.311	14.448,20
02/8/2006	1,5600	0,65%	1,5100	1,5600	1,5100	4.370	6.711,80
01/8/2006	1,5500	0,00%	1,5300	1,5500	1,5200	6.810	10.436,00
31/7/2006	1,5500	-0,64%	1,5200	1,5500	1,5200	4.502	6.849,56
28/7/2006	1,5600	-1,27%	1,5700	1,5800	1,5200	13.394	20.775,47
27/7/2006	1,5800	-1,25%	1,5800	1,5900	1,5500	84.763	133.219,50
26/7/2006	1,6000	-1,84%	1,6300	1,6300	1,5800	6.590	10.584,84
25/7/2006	1,6300	1,87%	1,6000	1,6500	1,6000	24.050	39.056,90
24/7/2006	1,6000	0,00%	1,5400	1,6000	1,5200	17.800	27.630,00
21/7/2006	1,6000	1,91%	1,5300	1,6100	1,5300	20.560	32.514,92
20/7/2006	1,5700	3,97%	1,5500	1,6600	1,5500	155.380	246.031,90
19/7/2006	1,5100	1,34%	1,4800	1,5300	1,4800	5.000	7.541,83
18/7/2006	1,4900	2,76%	1,4100	1,4900	1,4000	17.490	25.471,32
17/7/2006	1,4500	-3,33%	1,4000	1,4700	1,3900	7.060	10.006,40
14/7/2006	1,5000	-1,32%	1,4600	1,5000	1,4200	16.450	,00
13/7/2006	1,5200	-3,18%	1,5200	1,5300	1,4800	11.400	,00
12/7/2006	1,5700	0,00%	1,5700	1,5700	1,5500	38.270	,00
11/7/2006	1,5700	0,00%	1,5300	1,5700	1,5200	8.260	,00
10/7/2006	1,5700	-0,63%	1,5700	1,5700	1,5200	4.404	,00
07/7/2006	1,5800	0,00%	1,5700	1,5800	1,5400	11.480	,00
06/7/2006	1,5800	0,00%	1,5300	1,5800	1,5300	78.050	,00
05/7/2006	1,5800	-0,63%	1,5800	1,5900	1,5000	15.830	,00
04/7/2006	1,5900	-1,85%	1,5600	1,6100	1,5600	2.000	,00
03/7/2006	1,6200	2,53%	1,5300	1,6200	1,5200	550.627	875.963,30
30/6/2006	1,5800	-0,63%	1,5400	1,5900	1,5300	23.150	,00
29/6/2006	1,5900	3,25%	1,5500	1,6200	1,5400	104.730	,00
28/6/2006	1,5400	9,22%	1,3600	1,5500	1,3600	72.613	,00
27/6/2006	1,4100	-1,40%	1,3800	1,4100	1,3800	744	,00
26/6/2006	1,4300	-0,69%	1,3700	1,4500	1,3700	838	,00
23/6/2006	1,4400	0,00%	1,4000	1,4400	1,4000	2.400	,00
22/6/2006	1,4400	0,00%	1,4000	1,4400	1,4000	2.090	,00
21/6/2006	1,4400	0,00%	1,4400	1,4400	1,4400		,00
20/6/2006	1,4400	-0,69%	1,4300	1,4500	1,3800	18.759	,00
19/6/2006	1,4500	2,11%	1,4200	1,4600	1,4100	4.580	,00
16/6/2006	1,4200	-0,70%	1,4400	1,4400	1,4000	7.970	,00
15/6/2006	1,4300	3,62%	1,4100	1,4300	1,4000	11.546	,00
14/6/2006	1,3800	-0,72%	1,3500	1,3900	1,3500	2.020	,00
13/6/2006	1,3900	-6,71%	1,3900	1,4500	1,3600	15.567	,00
09/6/2006	1,4900	8,76%	1,3700	1,4900	1,3700	18.134	,00
08/6/2006	1,3700	-0,72%	1,3700	1,3700	1,3000	1.770	,00
07/6/2006	1,3800	-1,43%	1,4000	1,4000	1,3800	5.700	,00
06/6/2006	1,4000	-4,11%	1,4300	1,4400	1,4000	6.750	,00
05/6/2006	1,4600	-0,68%	1,4700	1,4700	1,4200	20.450	,00
02/6/2006	1,4700	-2,00%	1,4200	1,4700	1,4000	9.450	,00
01/6/2006	1,5000	0,00%	1,4500	1,5000	1,4000	10.340	,00
31/5/2006	1,5000	0,67%	1,4900	1,5000	1,4500	9.710	,00
30/5/2006	1,4900	-3,87%	1,5000	1,5000	1,4200	14.670	,00
29/5/2006	1,5500	1,97%	1,5200	1,5500	1,4900	6.430	,00
26/5/2006	1,5200	5,56%	1,4400	1,5800	1,4400	36.610	,00
25/5/2006	1,4400	0,70%	1,3800	1,4500	1,3800	4.130	,00
24/5/2006	1,4300	-4,67%	1,4200	1,4600	1,4100	9.170	,00
23/5/2006	1,5000	0,67%	1,4800	1,5500	1,4700	18.572	,00
22/5/2006	1,4900	-3,87%	1,5100	1,5100	1,4000	12.804	,00
19/5/2006	1,5500	0,65%	1,5000	1,5500	1,4800	19.840	,00
18/5/2006	1,5400	-2,53%	1,5000	1,5400	1,4500	17.802	,00
17/5/2006	1,5800	-1,25%	1,5900	1,6000	1,5400	18.460	,00
16/5/2006	1,6000	1,27%	1,5900	1,6000	1,5600	12.430	,00
15/5/2006	1,5800	-1,86%	1,5900	1,6000	1,5600	13.901	,00
12/5/2006	1,6100	1,90%	1,5800	1,6100	1,5500	21.720	,00
11/5/2006	1,5800	0,00%	1,5700	1,5800	1,5500	10.837	,00
10/5/2006	1,5800	-0,63%	1,5800	1,6000	1,5700	26.723	,00
09/5/2006	1,5900	0,00%	1,6100	1,6200	1,5800	31.147	,00
08/5/2006	1,5900	1,92%	1,5900	1,6100	1,5800	31.760	,00
05/5/2006	1,5600	-0,64%	1,5500	1,5700	1,5300	6.300	,00
04/5/2006	1,5700	1,29%	1,5500	1,5700	1,5500	16.570	,00
03/5/2006	1,5500	-1,27%	1,5900	1,6200	1,5300	31.130	,00
02/5/2006	1,5700	3,29%	1,5300	1,5800	1,5300	49.540	,00
28/4/2006	1,5200	1,33%	1,4500	1,5600	1,4500	514.655	,00
27/4/2006	1,5000	-0,66%	1,4500	1,5000	1,4500	23.420	,00
26/4/2006	1,5100	0,00%	1,5000	1,5200	1,4800	7.324	,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.%