Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,3000 €

-0,0850 (-3,56%)

Άνοιγμα 2,3850
Υψηλό 2,3850
Χαμηλό 2,2900

Όγκος 150.197
Τζίρος 348.618 €
Πράξεις 345

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/9/2007	7,2800	-1,62%	7,3600	7,4000	7,2000	80.667	591.833,74
13/9/2007	7,4000	0,00%	7,4200	7,4200	7,2000	63.361	462.465,06
12/9/2007	7,4000	-2,12%	7,5600	7,6000	7,4000	44.477	333.047,10
11/9/2007	7,5600	0,80%	7,5000	7,6000	7,4800	86.625	650.144,68
10/9/2007	7,5000	-0,27%	7,4600	7,5000	7,4200	279.702	2.096.117,64
07/9/2007	7,5200	0,53%	7,4800	7,6200	7,3600	36.745	275.934,76
06/9/2007	7,4800	0,27%	7,6000	7,6000	7,3600	256.130	1.915.488,26
05/9/2007	7,4600	-1,32%	7,5000	7,5000	7,3800	418.543	3.130.376,12
04/9/2007	7,5600	0,53%	7,5000	7,6600	7,4400	118.402	510.739,20
03/9/2007	7,5200	-1,31%	7,5400	7,5800	7,4600	19.675	147.887,10
31/8/2007	7,6200	1,33%	7,5000	7,6200	7,5000	21.656	164.487,62
30/8/2007	7,5200	-1,83%	7,7000	7,7000	7,5000	33.499	256.795,74
29/8/2007	7,6600	1,59%	7,4200	7,7000	7,4200	291.219	2.185.762,10
28/8/2007	7,5400	-0,26%	7,5800	7,5800	7,5000	35.626	268.682,32
27/8/2007	7,5600	-1,82%	7,7000	7,8000	7,5000	284.341	2.212.320,70
24/8/2007	7,7000	-1,28%	7,8000	7,8000	7,7000	10.212	78.865,02
23/8/2007	7,8000	0,52%	7,8000	7,9600	7,7000	96.693	759.978,30
22/8/2007	7,7600	2,11%	7,7000	7,8000	7,7000	56.380	434.424,76
21/8/2007	7,6000	-0,78%	7,6600	7,6800	7,5600	20.040	152.968,20
20/8/2007	7,6600	2,96%	7,7400	7,7400	7,5000	13.318	100.265,20
17/8/2007	7,4400	1,92%	7,2000	7,5000	7,2000	43.285	318.715,80
16/8/2007	7,3000	-2,67%	7,4000	7,4000	7,1600	83.254	608.091,22
14/8/2007	7,5000	0,27%	7,5000	7,5600	7,4800	15.700	117.648,00
13/8/2007	7,4800	1,08%	7,6000	7,6000	7,3000	74.817	560.771,30
10/8/2007	7,4000	-1,33%	7,3800	7,4800	7,3000	86.074	636.501,84
09/8/2007	7,5000	0,00%	7,6800	7,6800	7,4200	44.963	337.147,30
08/8/2007	7,5000	0,00%	7,6600	7,6600	7,5000	22.476	168.765,00
07/8/2007	7,5000	0,81%	7,5600	7,6000	7,5000	70.794	531.432,84
06/8/2007	7,4400	-0,80%	7,4400	7,5000	7,4000	60.597	450.112,10
03/8/2007	7,5000	-1,57%	7,6000	7,6800	7,5000	22.632	170.184,80
02/8/2007	7,6200	0,26%	7,6400	7,6600	7,5000	36.112	273.578,20
01/8/2007	7,6000	-3,06%	7,5000	7,6400	7,4600	81.800	616.965,38
31/7/2007	7,8400	3,98%	7,6000	7,8600	7,5000	44.001	338.279,50
30/7/2007	7,5400	0,00%	7,5000	7,6000	7,4600	89.648	673.503,68
27/7/2007	7,5400	-2,08%	7,5600	7,7000	7,5000	84.561	643.474,30
26/7/2007	7,7000	-3,02%	7,9600	7,9800	7,7000	55.320	431.998,46
25/7/2007	7,9400	0,25%	7,9600	8,0000	7,9200	38.070	303.235,00
24/7/2007	7,9200	-2,70%	8,1000	8,1600	7,9200	35.885	287.669,96
23/7/2007	8,1400	0,00%	8,0400	8,2200	8,0400	13.618	111.165,36
20/7/2007	8,1400	-0,73%	8,1200	8,1800	8,0600	19.945	161.650,12
19/7/2007	8,2000	1,99%	8,0400	8,2800	8,0400	43.986	360.580,84
18/7/2007	8,0400	-1,71%	8,1000	8,1400	8,0200	115.480	932.323,48
17/7/2007	8,1800	-1,45%	8,2400	8,2400	8,0800	25.961	210.917,86
16/7/2007	8,3000	-1,19%	8,3000	8,5000	8,3000	29.388	245.483,18
13/7/2007	8,4000	0,72%	8,5000	8,5000	8,3400	56.333	474.901,60
12/7/2007	8,3400	2,46%	8,2000	8,4800	8,2000	85.836	715.604,86
11/7/2007	8,1400	-1,21%	8,0400	8,2600	8,0400	23.890	195.378,92
10/7/2007	8,2400	-0,72%	8,3400	8,3400	8,1000	41.887	344.261,96
09/7/2007	8,3000	0,24%	8,2000	8,3800	8,2000	79.500	660.419,84
06/7/2007	8,2800	3,24%	7,9800	8,3000	7,9800	57.922	474.086,10
05/7/2007	8,0200	0,00%	8,0200	8,1000	8,0000	43.531	349.384,40
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	0,00%	4,8800	4,9400	4,8800	18.190	89.358,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%