Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,2500 €

0,0000 (0,00%)

Άνοιγμα 2,2500
Υψηλό 2,3250
Χαμηλό 2,2500

Όγκος 210.605
Τζίρος 479.568 €
Πράξεις 529

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2007	8,0200	0,25%	8,0000	8,1000	7,9800	55.656	445.897,70
03/7/2007	8,0000	0,00%	8,0200	8,2000	8,0000	24.375	196.027,20
02/7/2007	8,0000	-1,48%	8,1400	8,1800	7,9600	42.000	335.970,40
29/6/2007	8,1200	2,53%	7,8200	8,2600	7,8200	88.605	717.049,78
28/6/2007	7,9200	0,25%	8,0600	8,1000	7,9000	96.210	764.932,32
27/6/2007	7,9000	-0,75%	8,0000	8,0600	7,8800	27.431	217.862,48
26/6/2007	7,9600	-1,00%	8,0200	8,0600	7,9000	39.175	312.357,96
25/6/2007	8,0400	-0,25%	8,0800	8,0800	8,0000	21.424	171.933,42
22/6/2007	8,0600	-1,71%	8,2000	8,2800	8,0600	45.411	369.649,20
21/6/2007	8,2000	-1,91%	8,3600	8,3800	8,1400	31.645	261.208,44
20/6/2007	8,3600	0,24%	8,3400	8,4000	8,3400	26.865	224.865,50
19/6/2007	8,3400	734,00%	8,4000	8,4800	8,3000	142.358	1.155.722,92
18/6/2007	1,0000	-87,95%	1,0240	1,0500	0,9970	327.239	1.116.671,94
15/6/2007	8,3000	2,22%	8,2600	8,3000	8,2000	38.165	315.042,10
14/6/2007	8,1200	-0,98%	8,3000	8,4000	8,1200	50.443	418.030,42
13/6/2007	8,2000	1,23%	8,0800	8,4000	7,9600	4.187.042	33.532.613,66
12/6/2007	8,1000	-0,25%	8,0200	8,2600	8,0200	51.432	418.536,68
11/6/2007	8,1200	2,01%	8,0600	8,1200	7,9000	165.042	1.316.231,86
08/6/2007	7,9600	0,51%	7,8800	7,9600	7,8000	42.082	331.256,24
07/6/2007	7,9200	0,51%	7,7800	7,9400	7,7800	40.473	319.220,76
06/6/2007	7,8800	-0,76%	7,9400	7,9800	7,7400	125.467	990.492,80
05/6/2007	7,9400	0,00%	7,9400	7,9400	7,7400	55.622	438.007,18
04/6/2007	7,9400	-0,50%	7,9800	8,0400	7,8000	39.410	312.079,60
01/6/2007	7,9800	4,45%	7,7000	7,9800	7,6600	52.017	407.296,18
31/5/2007	7,6400	-1,04%	7,7600	7,7800	7,6400	31.415	241.708,72
30/5/2007	7,7200	-0,52%	7,7200	7,7200	7,5600	30.052	229.450,46
29/5/2007	7,7600	-1,52%	7,8800	7,9800	7,7200	34.882	272.510,00
25/5/2007	7,8800	0,51%	7,7000	7,9600	7,7000	19.909	155.329,44
24/5/2007	7,8400	-0,76%	7,8800	7,9000	7,7400	11.124	86.832,36
23/5/2007	7,9000	0,00%	7,9000	8,0200	7,8800	79.981	637.196,52
22/5/2007	7,9000	0,77%	7,8200	7,9400	7,8200	32.320	255.527,46
21/5/2007	7,8400	2,08%	7,6200	7,9000	7,6200	55.280	432.086,08
18/5/2007	7,6800	-0,26%	7,6000	7,7600	7,6000	18.042	138.650,38
17/5/2007	7,7000	1,32%	7,6600	7,7400	7,6200	35.914	276.232,30
16/5/2007	7,6000	0,00%	7,6600	7,6600	7,5800	29.609	225.237,26
15/5/2007	7,6000	1,06%	7,6000	7,6400	7,5400	20.064	152.347,06
14/5/2007	7,5200	0,80%	7,5000	7,6000	7,4600	20.512	155.126,46
11/5/2007	7,4600	-0,53%	7,5000	7,5000	7,3600	6.968	52.039,72
10/5/2007	7,5000	0,54%	7,5600	7,5800	7,5000	40.074	301.855,32
09/5/2007	7,4600	0,00%	7,4600	7,6000	7,4000	19.139	142.929,70
08/5/2007	7,4600	-1,32%	7,5400	7,6400	7,4600	25.086	188.590,88
07/5/2007	7,5600	-2,07%	7,7000	7,8200	7,5600	19.898	152.470,16
04/5/2007	7,7200	1,58%	7,6000	7,7200	7,5400	26.350	201.054,60
03/5/2007	7,6000	-1,55%	7,7600	7,8400	7,5400	27.470	210.519,98
02/5/2007	7,7200	-1,03%	7,8200	7,8600	7,7200	31.505	245.207,00
30/4/2007	7,8000	-0,26%	7,8200	7,9000	7,8000	17.160	134.489,00
27/4/2007	7,8200	-1,51%	7,9000	7,9400	7,8200	53.869	424.085,06
26/4/2007	7,9400	1,02%	7,9800	8,0000	7,8800	44.366	352.014,72
25/4/2007	7,8600	0,77%	7,8000	7,9800	7,8000	29.760	234.861,46
24/4/2007	7,8000	-2,01%	8,0600	8,0600	7,8000	39.275	308.102,22
23/4/2007	7,9600	0,76%	7,9000	8,1400	7,9000	153.885	1.232.824,70
20/4/2007	7,9000	2,07%	7,8400	8,1800	7,7600	228.400	1.819.580,10
19/4/2007	7,7400	-1,78%	7,7400	7,8200	7,7000	35.569	275.301,22
18/4/2007	7,8800	-1,25%	7,9000	7,9400	7,7600	52.446	410.936,38
17/4/2007	7,9800	2,31%	7,7000	8,0200	7,6800	310.936	2.469.620,66
16/4/2007	7,8000	1,83%	7,6600	7,9400	7,6600	177.216	1.383.339,18
13/4/2007	7,6600	5,22%	7,3600	7,6800	7,2600	253.355	1.899.169,60
12/4/2007	7,2800	-1,62%	7,3000	7,4200	7,2400	103.080	751.041,68
11/4/2007	7,4000	0,27%	7,3600	7,4200	7,3600	71.743	530.816,12
10/4/2007	7,3800	-1,60%	7,5000	7,5200	7,3800	52.422	390.629,20
05/4/2007	7,5000	0,54%	7,5000	7,5000	7,3200	46.396	347.583,58
04/4/2007	7,4600	0,81%	7,4000	7,4800	7,4000	36.870	274.087,06
03/4/2007	7,4000	0,00%	7,5000	7,6000	7,4000	77.526	581.585,44
02/4/2007	7,4000	4,23%	7,0800	7,4000	7,0600	122.405	893.681,24
30/3/2007	7,1000	1,43%	7,0400	7,1200	7,0000	39.755	281.149,70
29/3/2007	7,0000	3,55%	6,8800	7,0000	6,8800	11.455	79.783,42
28/3/2007	6,7600	-0,29%	6,7000	6,7600	6,7000	15.870	106.692,20
27/3/2007	6,7800	-2,31%	6,8800	7,0000	6,7800	44.030	301.610,20
26/3/2007	6,9400	-0,57%	6,9000	7,1200	6,8400	37.935	264.891,70
23/3/2007	6,9800	1,45%	6,8000	7,1600	6,8000	104.566	726.271,58
22/3/2007	6,8800	2,38%	6,8800	6,9400	6,8000	53.851	369.779,66
21/3/2007	6,7200	3,07%	6,5400	6,8000	6,4600	109.483	731.396,66
20/3/2007	6,5200	-1,21%	6,5800	6,6000	6,5200	8.714	57.193,60
19/3/2007	6,6000	0,61%	6,5800	6,7000	6,5600	17.403	115.454,36
16/3/2007	6,5600	0,31%	6,4800	6,5600	6,4400	9.300	60.475,80
15/3/2007	6,5400	0,62%	6,4800	6,6000	6,4800	10.787	70.402,74
14/3/2007	6,5000	1,25%	6,2600	6,5200	6,2200	79.467	511.795,84
13/3/2007	6,4200	-1,23%	6,4400	6,5200	6,3200	98.740	634.152,20
12/3/2007	6,5000	-1,22%	6,6200	6,7200	6,5000	21.543	142.127,44
09/3/2007	6,5800	0,30%	6,6000	6,6400	6,5400	38.853	256.299,06
08/3/2007	6,5600	2,82%	6,4400	6,5800	6,4000	47.215	307.183,06
07/3/2007	6,3800	0,63%	6,5400	6,5400	6,3800	57.722	371.932,56
06/3/2007	6,3400	0,00%	6,3000	6,5400	6,3000	55.325	355.524,70
05/3/2007	6,3400	0,00%	6,2000	6,3400	6,1200	60.080	372.414,38
02/3/2007	6,3400	-0,94%	6,5000	6,5400	6,2800	65.139	418.455,64
01/3/2007	6,4000	-6,43%	7,0000	7,0000	6,2800	154.979	1.007.355,54
28/2/2007	6,8400	-2,29%	6,8000	6,9600	6,5000	82.866	564.822,40
27/2/2007	7,0000	-3,05%	7,1200	7,1200	6,9200	270.907	1.888.365,98
26/2/2007	7,2200	-2,96%	7,3200	7,4000	7,1400	65.803	475.521,68
23/2/2007	7,4400	0,27%	7,4200	7,4400	7,3000	26.599	196.602,52
22/2/2007	7,4200	0,82%	7,3600	7,6000	7,3200	64.917	483.962,40
21/2/2007	7,3600	-1,60%	7,4600	7,5800	7,2800	60.077	449.298,48
20/2/2007	7,4800	1,63%	7,3000	7,5800	7,3000	65.655	489.157,18
16/2/2007	7,3600	-1,08%	7,4400	7,4400	7,3000	16.339	120.655,88
15/2/2007	7,4400	2,76%	7,2400	7,4400	7,2400	62.214	457.951,80
14/2/2007	7,2400	4,32%	7,0000	7,2800	7,0000	71.770	516.991,60
13/2/2007	6,9400	0,29%	6,9200	7,1000	6,7600	115.725	811.762,40
12/2/2007	6,9200	-3,62%	7,1000	7,1000	6,8400	237.202	1.648.321,28
09/2/2007	7,1800	0,28%	7,1600	7,2200	7,1000	55.675	398.597,92
08/2/2007	7,1600	-1,10%	7,2400	7,4000	7,1600	101.464	739.739,86
07/2/2007	7,2400	-0,55%	7,3000	7,3600	7,1800	88.524	641.870,02
06/2/2007	7,2800	-2,93%	7,5000	7,6400	7,2800	234.754	1.753.419,18
05/2/2007	7,5000	2,18%	7,3400	7,5000	7,3000	130.305	966.934,58
02/2/2007	7,3400	0,55%	7,3600	7,4800	7,2600	210.561	1.548.249,54
01/2/2007	7,3000	2,82%	7,1200	7,4000	7,1200	245.099	1.783.808,98
31/1/2007	7,1000	4,11%	6,9200	7,1600	6,8800	348.630	2.440.444,60
30/1/2007	6,8200	0,00%	6,8200	6,8600	6,7800	96.019	653.920,36
29/1/2007	6,8200	-2,01%	7,0000	7,0000	6,8200	41.493	285.001,50
26/1/2007	6,9600	2,65%	6,7000	7,0000	6,6000	113.073	764.308,74
25/1/2007	6,7800	1,19%	6,7400	6,8000	6,6200	101.455	680.758,80
24/1/2007	6,7000	0,90%	6,7400	6,7400	6,6400	44.491	298.104,46
23/1/2007	6,6400	-0,60%	6,6000	6,6600	6,5600	167.244	1.105.376,88
22/1/2007	6,6800	1,21%	6,7200	6,7400	6,5600	71.285	474.660,12
19/1/2007	6,6000	-0,90%	6,5200	6,7000	6,5200	263.391	1.742.638,30
18/1/2007	6,6600	2,46%	6,6000	6,6800	6,5600	150.454	996.694,08
17/1/2007	6,5000	0,00%	6,6000	6,6000	6,4400	31.485	204.273,30
16/1/2007	6,5000	-1,52%	6,6400	6,6400	6,4200	51.018	331.259,44
15/1/2007	6,6000	-1,20%	6,6200	6,7800	6,6000	143.782	960.562,08
12/1/2007	6,6800	3,73%	6,4800	6,7800	6,4800	429.381	2.846.623,72
11/1/2007	6,4400	6,27%	6,1200	6,4400	6,1200	367.285	2.336.943,90
10/1/2007	6,0600	-0,98%	6,0800	6,0800	5,9800	141.611	852.481,22
09/1/2007	6,1200	-1,29%	6,2000	6,2600	6,1000	88.447	545.676,76
08/1/2007	6,2000	0,98%	6,0800	6,2000	6,0800	67.153	412.982,14
05/1/2007	6,1400	-0,32%	6,1000	6,2200	6,0800	41.743	257.159,38
04/1/2007	6,1600	0,33%	6,1000	6,2800	6,1000	35.173	217.417,90
03/1/2007	6,1400	-0,97%	6,2000	6,2200	6,0800	59.277	364.704,22
02/1/2007	6,2000	3,33%	6,0200	6,3400	5,9800	115.475	711.127,20
29/12/2006	6,0000	1,01%	5,9400	6,0000	5,9400	12.894	77.162,34
28/12/2006	5,9400	-0,34%	5,9200	6,0200	5,9200	40.604	243.024,46
27/12/2006	5,9600	-0,33%	6,0400	6,0400	5,9200	9.165	54.637,80
22/12/2006	5,9800	-0,33%	5,9400	6,0000	5,9000	30.414	181.779,76
21/12/2006	6,0000	0,00%	6,0000	6,0200	5,9200	91.657	550.039,44
20/12/2006	6,0000	1,69%	5,9200	6,0200	5,8800	77.762	465.834,56
19/12/2006	5,9000	-1,01%	5,9800	6,0400	5,8800	46.176	274.987,36
18/12/2006	5,9600	-0,67%	6,0400	6,0400	5,9600	40.470	243.070,00
15/12/2006	6,0000	0,00%	6,0000	6,0800	6,0000	46.876	281.808,96
14/12/2006	6,0000	-0,33%	6,0200	6,0800	6,0000	67.090	403.811,60
13/12/2006	6,0200	0,33%	5,9600	6,0600	5,9600	39.086	234.679,18
12/12/2006	6,0000	2,04%	5,9000	6,0200	5,8400	168.372	1.000.508,70
11/12/2006	5,8800	-1,67%	5,9200	5,9400	5,8800	8.390	49.439,60
08/12/2006	5,9800	-0,33%	5,9400	5,9800	5,8400	13.560	80.092,60
07/12/2006	6,0000	-0,33%	6,0000	6,0200	5,9400	24.020	143.852,40
06/12/2006	6,0200	0,33%	6,0000	6,0200	5,9400	84.310	505.905,40
05/12/2006	6,0000	2,04%	5,8800	6,0200	5,8600	128.199	767.499,42
04/12/2006	5,8800	-0,34%	5,9400	5,9400	5,8800	22.310	131.507,60
01/12/2006	5,9000	-1,67%	5,9200	5,9800	5,9000	11.974	70.747,60
30/11/2006	6,0000	-0,66%	6,1000	6,1000	5,8600	68.583	408.087,12
29/11/2006	6,0400	1,00%	5,9800	6,1200	5,9600	38.170	230.551,00
28/11/2006	5,9800	0,00%	5,9400	5,9800	5,8600	84.783	501.090,00
27/11/2006	5,9800	-1,97%	6,0400	6,0600	5,9800	14.818	88.973,44
24/11/2006	6,1000	1,67%	5,9400	6,1000	5,8800	72.135	435.782,42
23/11/2006	6,0000	0,67%	6,0400	6,0600	5,9800	39.480	236.982,82
22/11/2006	5,9600	0,68%	5,9200	6,0600	5,9000	46.890	278.759,52
21/11/2006	5,9200	-0,67%	5,9000	5,9400	5,8600	24.287	143.785,18
20/11/2006	5,9600	-0,33%	5,9000	6,0000	5,8400	40.439	239.432,50
17/11/2006	5,9800	-0,99%	6,0200	6,0400	5,9000	27.205	161.546,90
16/11/2006	6,0400	-0,98%	6,1000	6,1200	5,9400	82.238	494.375,80
15/11/2006	6,1000	-1,61%	6,1000	6,2000	6,0800	42.538	260.784,24
14/11/2006	6,2000	-0,32%	6,2800	6,2800	6,1000	46.474	286.428,80
13/11/2006	6,2200	0,65%	6,2800	6,3000	6,1600	49.690	309.385,70
10/11/2006	6,1800	0,00%	6,1800	6,3400	6,1600	140.280	874.606,94
09/11/2006	6,1800	0,65%	6,0600	6,1800	6,0000	113.227	692.972,98
08/11/2006	6,1400	0,99%	6,0200	6,1400	6,0000	44.086	268.362,66
07/11/2006	6,0800	-0,33%	6,1000	6,1000	6,0000	15.654	94.773,12
06/11/2006	6,1000	0,00%	6,0400	6,1200	6,0400	29.750	181.575,00
03/11/2006	6,1000	0,99%	6,0000	6,1000	5,9800	17.950	108.107,24
02/11/2006	6,0400	-0,98%	6,1000	6,1200	6,0400	76.810	465.449,80
01/11/2006	6,1000	0,33%	6,1000	6,1400	6,0800	26.936	164.531,74
31/10/2006	6,0800	-0,33%	6,1800	6,1800	6,0600	25.993	158.743,78
30/10/2006	6,1000	0,33%	6,0800	6,1200	5,9800	60.310	363.036,88
27/10/2006	6,0800	-1,30%	6,1000	6,1200	6,0600	33.215	202.136,66
26/10/2006	6,1600	2,33%	6,1000	6,1800	6,0600	93.330	571.973,12
25/10/2006	6,0200	0,67%	6,0200	6,1200	5,9800	123.120	743.860,50
24/10/2006	5,9800	0,00%	6,0600	6,0600	5,9800	93.230	559.336,46
23/10/2006	5,9800	-1,32%	6,0000	6,0600	5,9400	106.217	637.793,80
20/10/2006	6,0600	3,06%	5,9200	6,0600	5,8800	322.305	1.929.486,34
19/10/2006	5,8800	2,08%	5,7400	5,8800	5,7400	136.742	793.969,12
18/10/2006	5,7600	1,05%	5,7000	5,7600	5,7000	43.778	250.880,78
17/10/2006	5,7000	2,52%	5,6400	5,7400	5,5800	107.288	610.067,38
16/10/2006	5,5600	0,36%	5,6200	5,6400	5,5600	96.612	541.861,04
13/10/2006	5,5400	-2,46%	5,7000	5,7000	5,5400	43.431	243.969,22
12/10/2006	5,6800	1,79%	5,6000	5,7000	5,5800	53.091	301.146,62
11/10/2006	5,5800	-0,36%	5,6400	5,6400	5,5600	25.500	142.239,60
10/10/2006	5,6000	0,36%	5,6200	5,6200	5,5800	140.801	788.723,30
09/10/2006	5,5800	-1,41%	5,5800	5,6600	5,5600	30.443	170.641,42
06/10/2006	5,6600	-2,08%	5,6800	5,7800	5,6000	47.325	266.942,70
05/10/2006	5,7800	3,21%	5,6400	5,7800	5,6200	100.740	576.457,20
04/10/2006	5,6000	1,45%	5,5200	5,6200	5,5200	19.383	108.264,42
03/10/2006	5,5200	0,00%	5,5000	5,5400	5,5000	28.705	157.980,50
02/10/2006	5,5200	0,00%	5,5600	5,5800	5,5000	218.485	1.202.283,36
29/9/2006	5,5200	0,36%	5,5000	5,5800	5,5000	47.340	260.778,08
28/9/2006	5,5000	-0,36%	5,4600	5,5000	5,4400	205.110	1.127.151,40
27/9/2006	5,5200	0,36%	5,5000	5,5800	5,4800	22.730	125.005,80
26/9/2006	5,5000	-1,79%	5,6000	5,6000	5,4600	49.100	272.826,20
25/9/2006	5,6000	3,70%	5,4200	5,6200	5,4000	199.126	1.104.833,06
22/9/2006	5,4000	0,00%	5,4000	5,4200	5,3400	134.132	723.373,98
21/9/2006	5,4000	0,00%	5,4000	5,4400	5,4000	40.970	221.368,80
20/9/2006	5,4000	-0,37%	5,3800	5,4200	5,3400	117.020	631.997,20
19/9/2006	5,4200	-0,73%	5,4800	5,4800	5,3400	59.647	322.223,60
18/9/2006	5,4600	0,37%	5,4600	5,4600	5,3600	41.850	227.482,70
15/9/2006	5,4400	0,74%	5,4000	5,5000	5,4000	50.340	274.825,60
14/9/2006	5,4000	0,00%	5,4800	5,5000	5,3400	78.058	422.568,72
13/9/2006	5,4000	-1,82%	5,5000	5,5600	5,4000	56.050	304.946,20
12/9/2006	5,5000	0,73%	5,5000	5,5200	5,4400	56.359	309.565,08
11/9/2006	5,4600	-0,73%	5,5000	5,5200	5,4600	71.600	393.351,00
08/9/2006	5,5000	-1,08%	5,6000	5,6400	5,5000	41.340	229.310,94
07/9/2006	5,5600	-0,36%	5,5000	5,6000	5,5000	75.332	415.567,40
06/9/2006	5,5800	-2,11%	5,7000	5,7800	5,5600	88.400	502.873,40
05/9/2006	5,7000	3,26%	5,5400	5,7400	5,5400	148.382	840.872,20
04/9/2006	5,5200	0,00%	5,5000	5,6000	5,5000	371.488	2.048.147,50
01/9/2006	5,5200	0,00%	5,5200	5,5600	5,4400	73.086	402.816,14
31/8/2006	5,5200	-0,36%	5,5800	5,5800	5,4600	73.279	402.953,48
30/8/2006	5,5400	0,73%	5,4400	5,6000	5,3600	70.128	386.132,78
29/8/2006	5,5000	1,10%	5,4400	5,5000	5,4400	39.141	215.039,94
28/8/2006	5,4400	-0,73%	5,5000	5,5000	5,3600	84.780	461.016,20
25/8/2006	5,4800	-2,14%	5,5200	5,5600	5,4600	80.121	440.560,60
24/8/2006	5,6000	1,08%	5,5200	5,6000	5,4800	59.618	331.894,38
23/8/2006	5,5400	0,00%	5,5200	5,5400	5,4400	15.090	83.361,56
22/8/2006	5,5400	-0,72%	5,5800	5,6600	5,5000	54.923	305.645,94
21/8/2006	5,5800	0,72%	5,5000	5,6600	5,5000	68.890	386.155,12
18/8/2006	5,5400	2,59%	5,4000	5,5400	5,4000	121.125	663.478,00
17/8/2006	5,4000	-1,46%	5,4600	5,4800	5,3600	27.653	149.290,96
16/8/2006	5,4800	0,74%	5,4400	5,5200	5,4200	25.950	142.008,66
14/8/2006	5,4400	0,00%	5,3600	5,5000	5,3600	10.291	55.933,70
11/8/2006	5,4400	0,00%	5,5000	5,5000	5,4000	39.860	218.300,40
10/8/2006	5,4400	-1,45%	5,3800	5,5000	5,3800	62.500	340.142,68
09/8/2006	5,5200	0,73%	5,5400	5,5600	5,4600	64.243	354.104,28
08/8/2006	5,4800	0,37%	5,4200	5,5800	5,4000	99.518	546.157,68
07/8/2006	5,4600	1,11%	5,2600	5,5400	5,2600	67.752	369.887,46
04/8/2006	5,4000	1,89%	5,4200	5,4400	5,3400	38.546	208.132,90
03/8/2006	5,3000	0,00%	5,2400	5,4800	5,2200	79.323	427.160,34
02/8/2006	5,3000	-0,75%	5,3600	5,3800	5,2800	19.890	106.015,00
01/8/2006	5,3400	0,00%	5,2400	5,4000	5,2400	28.485	152.230,10
31/7/2006	5,3400	0,38%	5,3600	5,3800	5,2000	41.930	222.513,60
28/7/2006	5,3200	-0,37%	5,3200	5,3200	5,2000	31.535	165.985,34
27/7/2006	5,3400	0,38%	5,3600	5,4000	5,2200	66.437	355.047,62
26/7/2006	5,3200	0,38%	5,3000	5,3800	5,2800	62.202	332.180,16
25/7/2006	5,3000	3,92%	5,1800	5,3200	5,1600	124.317	652.222,28
24/7/2006	5,1000	2,00%	5,1000	5,1600	5,0600	30.928	158.023,12
21/7/2006	5,0000	-2,34%	5,0800	5,0800	5,0000	21.166	106.318,96
20/7/2006	5,1200	2,81%	5,0800	5,1600	5,0600	100.283	511.633,84
19/7/2006	4,9800	0,00%	5,0400	5,0600	4,8800	279.967	1.374.147,26
18/7/2006	4,9800	1,63%	4,9200	5,0600	4,8800	86.699	426.358,58
17/7/2006	4,9000	-2,00%	5,0000	5,0000	4,8800	107.656	526.987,36
14/7/2006	5,0000	-1,57%	4,9600	5,0400	4,9000	112.220	558.709,72
13/7/2006	5,0800	-3,05%	5,1200	5,1600	5,0600	164.175	837.835,40
12/7/2006	5,2400	2,75%	5,2000	5,2400	5,1600	98.376	513.188,82
11/7/2006	5,1000	3,66%	4,9800	5,1400	4,9000	83.046	420.851,76
10/7/2006	4,9200	0,41%	4,8800	4,9400	4,8800	18.190	89.358,06
07/7/2006	4,9000	0,00%	4,8800	4,9200	4,8600	89.370	436.739,72
06/7/2006	4,9000	0,41%	4,9200	4,9600	4,8800	37.360	183.161,00
05/7/2006	4,8800	-2,01%	4,9200	4,9800	4,8200	130.180	635.711,64
04/7/2006	4,9800	-4,96%	5,1400	5,1400	4,9800	39.760	200.742,20
03/7/2006	5,2400	0,77%	5,1800	5,2800	5,1600	30.810	161.166,22
30/6/2006	5,2000	4,00%	5,1200	5,2600	5,1200	86.085	446.840,60
29/6/2006	5,0000	0,00%	5,0600	5,1000	5,0000	22.377	112.843,94
28/6/2006	5,0000	0,00%	4,9800	5,0400	4,9200	49.137	245.384,44
27/6/2006	5,0000	-1,57%	5,0800	5,0800	4,9400	82.136	410.556,80
26/6/2006	5,0800	-0,39%	5,1000	5,1000	5,0000	35.051	176.495,74
23/6/2006	5,1000	-0,78%	5,2000	5,2000	5,0400	210.914	1.077.926,90
22/6/2006	5,1400	2,80%	5,1000	5,2600	5,0600	255.860	1.313.953,44
21/6/2006	5,0000	1,63%	4,9000	5,0200	4,8600	223.459	1.107.007,96
20/6/2006	4,9200	2,50%	4,8200	4,9400	4,7600	85.530	415.689,40
19/6/2006	4,8000	2,13%	4,8200	4,8800	4,7200	89.910	431.758,60
16/6/2006	4,7000	0,00%	4,8000	4,8400	4,6000	267.943	1.261.952,88
15/6/2006	4,7000	7,80%	4,4800	4,7000	4,4800	260.675	1.200.930,94
14/6/2006	4,3600	3,32%	4,3400	4,3600	4,2600	181.843	785.950,18
13/6/2006	4,2200	-6,22%	4,3000	4,3200	4,0800	146.988	615.730,12
09/6/2006	4,5000	3,21%	4,4800	4,5200	4,4200	300.932	1.340.205,72
08/6/2006	4,3600	0,46%	4,1200	4,3800	4,0600	216.662	928.026,72
07/6/2006	4,3400	2,36%	4,1800	4,3400	4,0200	751.299	3.177.021,66
06/6/2006	4,2400	-7,42%	4,4000	4,5000	4,2400	230.953	1.006.749,70
05/6/2006	4,5800	-1,72%	4,6600	4,6600	4,5000	98.046	447.745,06
02/6/2006	4,6600	-0,85%	4,7800	4,8400	4,6000	218.299	1.027.092,28
01/6/2006	4,7000	-4,08%	4,8400	4,9000	4,7000	166.376	793.999,46
31/5/2006	4,9000	-1,21%	4,8200	5,0000	4,8200	144.401	710.126,58
30/5/2006	4,9600	-6,06%	5,2200	5,2200	4,8600	276.730	1.382.904,36
29/5/2006	5,2800	2,72%	5,1400	5,3200	5,1400	150.321	787.496,44
26/5/2006	5,1400	4,05%	5,0200	5,1600	4,9800	312.402	1.576.846,42
25/5/2006	4,9400	-0,40%	5,0200	5,1000	4,8600	333.347	1.657.289,64
24/5/2006	4,9600	-6,77%	5,2800	5,4000	4,9600	178.309	909.749,88
23/5/2006	5,3200	0,38%	5,3000	5,4800	4,9000	476.491	2.485.859,64
22/5/2006	5,3000	-10,17%	5,6200	5,6600	4,7800	384.997	2.090.424,84
19/5/2006	5,9000	-1,01%	6,0200	6,0200	5,6400	229.036	1.334.577,22
18/5/2006	5,9600	-2,30%	6,0200	6,0600	5,5800	331.953	1.943.798,36
17/5/2006	6,1000	-3,79%	6,3600	6,4800	6,0000	178.543	1.125.479,38
16/5/2006	6,3400	2,92%	6,2600	6,3400	6,1000	161.879	1.001.480,18
15/5/2006	6,1600	-5,23%	6,3800	6,3800	6,0600	221.062	1.379.738,70
12/5/2006	6,5000	-0,61%	6,5400	6,5400	6,4000	134.233	868.277,28
11/5/2006	6,5400	-0,91%	6,6000	6,6000	6,4000	121.016	785.336,42
10/5/2006	6,6000	-0,90%	6,6600	6,6800	6,6000	122.616	810.772,34
09/5/2006	6,6600	-2,06%	6,7000	6,7800	6,6200	376.830	2.519.001,48
08/5/2006	6,8000	2,72%	6,7200	6,8800	6,6600	465.385	3.158.317,64
05/5/2006	6,6200	0,61%	6,5800	6,6800	6,5600	188.427	1.241.741,16
04/5/2006	6,5800	-2,08%	6,7200	6,7600	6,5800	184.224	1.233.806,76
03/5/2006	6,7200	1,82%	6,6000	6,7200	6,5400	242.632	1.612.862,48
02/5/2006	6,6000	1,23%	6,5800	6,6600	6,5400	199.504	1.317.777,30
28/4/2006	6,5200	2,19%	6,4000	6,5400	6,3000	252.601	1.627.284,00
27/4/2006	6,3800	0,00%	6,4200	6,5000	6,2400	284.970	1.821.978,36
26/4/2006	6,3800	0,00%	6,0600	6,4000	6,0600	269.393	1.694.311,96

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.%