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
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	5,28%	6,0600	6,4000	6,0600	269.393	1.694.311,96
25/4/2006	6,0600	0,33%	6,1000	6,1000	5,9600	116.661	701.025,70
20/4/2006	6,0400	0,00%	6,1000	6,1000	6,0400	57.423	348.986,54
19/4/2006	6,0400	-0,33%	6,0800	6,1800	6,0400	134.031	819.406,58
18/4/2006	6,0600	-0,66%	6,1800	6,1800	6,0400	117.721	718.288,62
13/4/2006	6,1000	-0,97%	6,1800	6,2400	6,0600	146.638	898.302,56
12/4/2006	6,1600	-0,65%	6,2000	6,3400	6,1000	248.883	1.543.839,36
11/4/2006	6,2000	0,98%	6,1400	6,3200	6,0800	247.095	1.533.666,30
10/4/2006	6,1400	0,33%	6,1000	6,1800	6,1000	168.073	1.029.895,96
07/4/2006	6,1200	-0,97%	6,2000	6,2400	6,1200	167.820	1.034.779,42
06/4/2006	6,1800	3,00%	6,0600	6,2400	6,0600	431.803	2.664.879,50
05/4/2006	6,0000	1,69%	5,9000	6,1000	5,9000	186.343	1.121.595,30
04/4/2006	5,9000	-0,34%	5,9200	6,0000	5,8000	120.166	707.698,84
03/4/2006	5,9200	0,68%	5,8600	6,0000	5,8200	158.895	938.889,80
31/3/2006	5,8800	0,00%	5,8200	5,9000	5,7800	141.453	824.175,28
30/3/2006	5,8800	-1,34%	6,0600	6,0800	5,8800	178.011	1.058.365,12
29/3/2006	5,9600	3,47%	5,7600	6,0800	5,7600	503.162	3.010.030,88
28/3/2006	5,7600	-3,36%	5,9600	5,9800	5,6800	455.165	2.646.121,16
27/3/2006	5,9600	-0,67%	6,0200	6,2600	5,9400	813.814	4.969.216,14
24/3/2006	6,0000	7,91%	5,6000	6,0200	5,6000	1.459.233	8.544.862,06
23/3/2006	5,5600	6,11%	5,2600	5,5600	5,2200	455.155	2.454.903,34
22/3/2006	5,2400	0,00%	5,2400	5,2800	5,1800	105.779	553.120,88
21/3/2006	5,2400	1,55%	5,1600	5,3400	5,0800	382.658	2.016.599,48
20/3/2006	5,1600	4,45%	4,9800	5,1600	4,9400	224.730	1.139.490,90
17/3/2006	4,9400	-1,20%	5,0000	5,0800	4,8600	143.258	707.232,68
16/3/2006	5,0000	2,46%	4,9000	5,0800	4,9000	149.618	746.429,50
15/3/2006	4,8800	3,39%	4,7400	4,9000	4,7400	201.946	974.086,52
14/3/2006	4,7200	-2,88%	4,8600	4,9800	4,7200	214.019	1.044.861,30
13/3/2006	4,8600	3,85%	4,7600	4,8600	4,7400	165.027	792.457,96
10/3/2006	4,6800	4,46%	4,5200	4,6800	4,4600	164.033	752.386,84
09/3/2006	4,4800	3,23%	4,4600	4,5600	4,4000	105.813	475.155,60
08/3/2006	4,3400	0,00%	4,2000	4,4800	4,1000	244.247	1.052.140,62
07/3/2006	4,3400	-9,58%	4,7000	4,7000	4,3400	267.670	1.208.676,92
03/3/2006	4,8000	-2,44%	4,9200	4,9600	4,7000	190.744	911.294,26
02/3/2006	4,9200	-1,60%	4,9600	5,0200	4,8400	162.535	798.499,62
01/3/2006	5,0000	0,00%	5,0200	5,0400	4,9200	100.560	500.273,06
28/2/2006	5,0000	0,81%	4,9600	5,0000	4,9000	154.798	766.410,98
27/2/2006	4,9600	-4,62%	5,3000	5,3000	4,9600	221.432	1.142.521,64
24/2/2006	5,2000	-1,14%	5,2600	5,3000	5,1800	192.563	1.003.666,90
23/2/2006	5,2600	0,00%	5,2600	5,4000	5,2200	352.017	1.868.805,48
22/2/2006	5,2600	0,00%	5,3000	5,3800	5,2400	186.551	994.613,70
21/2/2006	5,2600	1,94%	5,2000	5,3400	5,1400	295.878	1.552.574,14
20/2/2006	5,1600	1,57%	5,0800	5,2000	5,0800	64.448	330.600,98
17/2/2006	5,0800	0,40%	5,1000	5,1400	5,0000	183.520	932.872,38
16/2/2006	5,0600	0,40%	5,0400	5,1600	5,0400	177.003	902.927,12
15/2/2006	5,0400	0,00%	5,0400	5,2000	4,9600	95.843	485.653,30
14/2/2006	5,0400	-1,95%	5,1400	5,2000	5,0000	162.567	832.231,48
13/2/2006	5,1400	-3,38%	5,3200	5,3200	5,1400	141.848	741.658,42
10/2/2006	5,3200	-1,12%	5,4000	5,4400	5,3000	106.581	571.370,68
09/2/2006	5,3800	0,00%	5,4200	5,5000	5,3600	195.550	1.055.982,56
08/2/2006	5,3800	0,37%	5,3600	5,5200	5,2800	298.751	1.617.938,00
07/2/2006	5,3600	3,08%	5,2000	5,4200	5,2000	305.280	1.630.869,04
06/2/2006	5,2000	0,00%	5,2600	5,3600	5,1800	307.309	1.617.044,14
03/2/2006	5,2000	0,00%	5,1800	5,4200	5,1400	582.291	3.082.441,92
02/2/2006	5,2000	10,64%	4,7400	5,2600	4,7200	959.767	4.861.637,44
01/2/2006	4,7000	3,07%	4,5800	4,7000	4,4800	271.438	1.259.686,10
31/1/2006	4,5600	1,79%	4,5600	4,6000	4,5200	113.250	516.348,40
30/1/2006	4,4800	-0,44%	4,5600	4,5800	4,4800	185.909	843.060,26
27/1/2006	4,5000	-0,88%	4,6000	4,6000	4,5000	95.831	435.448,20
26/1/2006	4,5400	-1,30%	4,6000	4,6600	4,5400	173.670	798.243,10
25/1/2006	4,6000	0,44%	4,6400	4,7000	4,5600	331.523	1.536.185,52
24/1/2006	4,5800	0,44%	4,5800	4,6800	4,5400	409.936	1.896.428,90
23/1/2006	4,5600	2,70%	4,4000	4,6600	4,3600	424.219	1.915.257,52
20/1/2006	4,4400	-1,33%	4,5600	4,6200	4,4400	392.795	1.783.948,60
19/1/2006	4,5000	2,27%	4,4600	4,5800	4,4200	466.804	2.096.880,68
18/1/2006	4,4000	0,46%	4,3000	4,4000	4,2200	208.104	896.588,88
17/1/2006	4,3800	-2,23%	4,4800	4,4800	4,3400	263.229	1.156.241,72
16/1/2006	4,4800	-0,88%	4,5200	4,5600	4,4200	192.598	866.440,08
13/1/2006	4,5200	3,67%	4,3000	4,5800	4,3000	281.344	1.263.341,04
12/1/2006	4,3600	2,83%	4,2000	4,3600	4,2000	393.905	1.690.213,54
11/1/2006	4,2400	-1,85%	4,3200	4,3800	4,2400	328.705	1.416.225,28
10/1/2006	4,3200	-0,92%	4,3600	4,3600	4,2000	232.633	988.129,58
09/1/2006	4,3600	-1,36%	4,4400	4,4600	4,2200	123.072	534.938,64
05/1/2006	4,4200	2,79%	4,3000	4,4600	4,2600	273.713	1.204.240,96
04/1/2006	4,3000	4,88%	4,1000	4,3000	4,1000	222.202	942.557,96
03/1/2006	4,1000	2,50%	4,0000	4,1200	4,0000	152.908	621.011,96
02/1/2006	4,0000	0,50%	3,9800	4,0800	3,9800	115.423	465.918,82
30/12/2005	3,9800	0,51%	3,9600	3,9800	3,9200	32.188	126.991,44
29/12/2005	3,9600	-1,00%	4,0200	4,0400	3,9600	58.110	231.945,60
28/12/2005	4,0000	-0,99%	4,0200	4,0600	3,9600	129.462	522.103,48
27/12/2005	4,0400	4,12%	3,9400	4,0600	3,9400	161.127	649.827,32
23/12/2005	3,8800	-2,02%	3,9400	4,0000	3,8800	37.655	148.491,00
22/12/2005	3,9600	0,51%	3,9400	4,0800	3,9400	255.660	1.020.573,68
21/12/2005	3,9400	0,00%	3,9200	3,9600	3,8000	183.442	720.299,30
20/12/2005	3,9400	2,60%	3,8200	3,9600	3,8200	123.540	482.381,26
19/12/2005	3,8400	2,13%	3,7400	3,8400	3,7400	79.930	304.784,60
16/12/2005	3,7600	2,73%	3,6000	3,9000	3,6000	171.619	646.875,04
15/12/2005	3,6600	0,00%	3,6400	3,6600	3,6200	13.540	49.231,80
14/12/2005	3,6600	0,55%	3,6600	3,7000	3,6400	43.530	159.912,48
13/12/2005	3,6400	-0,55%	3,6400	3,6600	3,6200	26.849	97.712,22
12/12/2005	3,6600	1,67%	3,6000	3,6800	3,5800	17.338	62.713,52
09/12/2005	3,6000	-0,55%	3,6200	3,6400	3,5800	30.961	111.740,88
08/12/2005	3,6200	-0,55%	3,6400	3,6400	3,6000	26.093	94.525,00
07/12/2005	3,6400	0,00%	3,6200	3,7000	3,6000	22.495	81.468,58
06/12/2005	3,6400	-2,15%	3,6800	3,7000	3,6400	32.164	117.608,32
05/12/2005	3,7200	-0,53%	3,7200	3,7200	3,6600	28.193	104.395,12
02/12/2005	3,7400	2,75%	3,6200	3,7400	3,5800	35.245	128.578,90
01/12/2005	3,6400	0,00%	3,6000	3,6400	3,5600	12.610	45.357,00
30/11/2005	3,6400	0,00%	3,6200	3,6400	3,5600	28.381	102.308,02
29/11/2005	3,6400	-1,62%	3,6800	3,7000	3,6200	7.739	28.260,92
28/11/2005	3,7000	-0,54%	3,7200	3,7200	3,6000	35.364	130.029,76
25/11/2005	3,7200	-0,53%	3,6600	3,7600	3,6600	11.235	41.682,70
24/11/2005	3,7400	-0,53%	3,7200	3,7400	3,6600	32.037	118.571,66
23/11/2005	3,7600	0,53%	3,7400	3,7600	3,7200	149.520	559.206,20
22/11/2005	3,7400	-0,53%	3,7200	3,7600	3,7000	92.955	347.519,70
21/11/2005	3,7600	1,08%	3,7600	3,7600	3,6800	46.689	174.331,90
18/11/2005	3,7200	0,00%	3,7400	3,7800	3,7000	33.879	125.801,04
17/11/2005	3,7200	1,64%	3,6800	3,7200	3,6000	34.539.006	89.843.743,80
16/11/2005	3,6600	1,10%	3,6000	3,7200	3,6000	245.346	886.198,56
15/11/2005	3,6200	-0,55%	3,6400	3,6600	3,5600	15.419	55.650,34
14/11/2005	3,6400	0,55%	3,6400	3,6400	3,5600	22.570	81.350,60
11/11/2005	3,6200	0,00%	3,6200	3,6400	3,5400	63.100	226.211,60
10/11/2005	3,6200	-1,63%	3,6200	3,7000	3,6000	17.540	63.715,00
09/11/2005	3,6800	-0,54%	3,7000	3,7000	3,6200	14.102	51.708,72
08/11/2005	3,7000	0,00%	3,7000	3,7000	3,6600	8.512	31.411,48
07/11/2005	3,7000	0,00%	3,7000	3,7000	3,6400	36.735	135.167,78
04/11/2005	3,7000	0,54%	3,6800	3,7000	3,6400	21.472	79.026,12
03/11/2005	3,6800	0,00%	3,6800	3,6800	3,6200	18.453	67.773,86
02/11/2005	3,6800	1,10%	3,6400	3,7000	3,6200	140.245	510.041,50
01/11/2005	3,6400	0,55%	3,6200	3,6600	3,5800	21.620	77.990,40
31/10/2005	3,6200	0,00%	3,6600	3,6600	3,5800	10.626	38.328,96
27/10/2005	3,6200	0,56%	3,6000	3,6200	3,5600	11.251	40.377,64
26/10/2005	3,6000	0,56%	3,5800	3,6000	3,5400	16.117	57.446,44
25/10/2005	3,5800	-0,56%	3,6200	3,6400	3,5800	14.602	52.633,72
24/10/2005	3,6000	-1,64%	3,6200	3,6400	3,5600	34.002	122.377,04
21/10/2005	3,6600	0,00%	3,6400	3,6800	3,6000	39.010	141.757,60
20/10/2005	3,6600	-1,08%	3,7200	3,7200	3,6600	33.327	122.511,42
19/10/2005	3,7000	0,54%	3,7200	3,7200	3,6000	80.210	293.346,20
18/10/2005	3,6800	1,10%	3,6600	3,7200	3,6600	85.690	315.982,00
17/10/2005	3,6400	-0,55%	3,6600	3,6600	3,6000	30.681	111.448,44
14/10/2005	3,6600	0,55%	3,6800	3,7000	3,6200	27.809	101.333,06
13/10/2005	3,6400	-0,55%	3,6400	3,7000	3,6400	56.047	205.507,98
12/10/2005	3,6600	-1,08%	3,7400	3,7600	3,6600	31.464	116.278,06
11/10/2005	3,7000	0,54%	3,6400	3,7000	3,6400	54.682	200.642,68
10/10/2005	3,6800	-0,54%	3,7000	3,7400	3,6800	18.111	67.008,50
07/10/2005	3,7000	1,09%	3,6800	3,7000	3,6600	27.784	102.243,12
06/10/2005	3,6600	0,00%	3,6400	3,6600	3,6200	39.420	143.193,40
05/10/2005	3,6600	0,00%	3,6200	3,7000	3,6200	67.976	247.930,04
04/10/2005	3,6600	0,00%	3,6600	3,7000	3,6000	75.831	275.906,16
03/10/2005	3,6600	-1,61%	3,7200	3,7200	3,6000	48.635	177.459,20
30/9/2005	3,7200	-0,53%	3,7400	3,7800	3,6200	77.059	283.630,70
29/9/2005	3,7400	-2,09%	3,7400	3,7600	3,6400	157.010	577.234,40
28/9/2005	3,8200	0,00%	3,7600	3,8200	3,7400	23.768	89.742,84
27/9/2005	3,8200	0,00%	3,8000	3,8200	3,7600	22.620	85.546,20
26/9/2005	3,8200	-1,04%	3,7800	3,8200	3,7600	70.548	267.598,96
23/9/2005	3,8600	0,00%	3,8800	3,9000	3,8200	128.486	495.442,00
22/9/2005	3,8600	0,00%	3,8800	3,9000	3,7800	14.147	54.127,76
21/9/2005	3,8600	0,00%	3,8200	3,8800	3,8000	11.466	43.914,86
20/9/2005	3,8600	-1,53%	3,8800	3,8800	3,8000	60.326	230.960,20
19/9/2005	3,9200	-0,51%	3,9600	3,9600	3,8400	15.652	60.777,02
16/9/2005	3,9400	3,68%	3,8000	3,9400	3,7800	66.098	254.186,40
15/9/2005	3,8000	1,06%	3,8000	3,8200	3,7600	35.917	135.669,26
14/9/2005	3,7600	-1,57%	3,8000	3,8200	3,7600	40.238	152.010,76
13/9/2005	3,8200	-1,55%	3,8800	3,8800	3,8000	84.548	323.570,80
12/9/2005	3,8800	-0,51%	3,9000	3,9000	3,8200	43.604	168.142,48
09/9/2005	3,9000	1,04%	3,8400	3,9400	3,8400	60.341	235.972,96
08/9/2005	3,8600	0,00%	3,8400	3,8600	3,8200	37.258	143.622,60
07/9/2005	3,8600	0,00%	3,8600	3,9200	3,8600	47.036	182.329,28
06/9/2005	3,8600	-0,52%	3,9000	3,9000	3,8400	35.588	137.289,16
05/9/2005	3,8800	-1,02%	3,9200	3,9200	3,8600	21.508	83.557,80
02/9/2005	3,9200	-1,51%	3,9600	3,9800	3,9000	21.560	84.516,14
01/9/2005	3,9800	2,05%	3,9000	3,9800	3,9000	62.665	245.916,96
31/8/2005	3,9000	0,00%	3,9000	3,9400	3,8800	13.220	51.524,60
30/8/2005	3,9000	0,52%	3,9600	3,9600	3,8600	52.695	206.837,70
29/8/2005	3,8800	-2,02%	3,9600	3,9600	3,8200	71.347	275.188,02
26/8/2005	3,9600	1,02%	3,9400	4,0000	3,9200	36.800	146.433,40
25/8/2005	3,9200	0,00%	3,9000	4,0000	3,9000	66.625	263.179,92
24/8/2005	3,9200	-0,51%	3,9600	3,9600	3,8800	28.999	113.621,72
23/8/2005	3,9400	-1,99%	4,0200	4,0200	3,9400	61.369	243.029,64
22/8/2005	4,0200	1,52%	4,0200	4,0200	3,9600	31.450	125.707,00
19/8/2005	3,9600	-1,49%	4,0400	4,0400	3,9400	33.670	134.867,00
18/8/2005	4,0200	3,08%	3,8600	4,0600	3,8200	67.270	267.281,82
17/8/2005	3,9000	1,56%	3,8000	3,9000	3,8000	31.373	120.336,66
16/8/2005	3,8400	-2,04%	3,8800	3,8800	3,8200	33.664	129.705,76
12/8/2005	3,9200	-1,01%	3,9800	4,0000	3,8600	20.152	79.188,46
11/8/2005	3,9600	-1,00%	4,0000	4,0200	3,9600	27.902	111.258,24
10/8/2005	4,0000	1,52%	4,0000	4,0200	3,9400	31.396	125.288,76
09/8/2005	3,9400	-0,51%	3,9600	3,9800	3,9000	19.947	78.552,60
08/8/2005	3,9600	-1,00%	4,0000	4,0000	3,9400	22.275	88.382,10
05/8/2005	4,0000	-0,99%	4,0400	4,0400	4,0000	11.568	46.409,68
04/8/2005	4,0400	0,50%	4,0000	4,0400	3,9800	52.745	212.203,54
03/8/2005	4,0200	0,00%	4,0200	4,0200	3,9800	35.111	140.264,46
02/8/2005	4,0200	0,00%	4,0200	4,0400	3,9800	36.896	148.062,58
01/8/2005	4,0200	0,00%	4,0200	4,0800	3,9800	73.506	296.317,76
29/7/2005	4,0200	-0,99%	4,0400	4,1200	4,0000	41.350	167.265,20
28/7/2005	4,0600	0,00%	4,0600	4,1400	4,0200	119.432	485.130,74
27/7/2005	4,0600	0,00%	4,0400	4,0800	4,0000	51.024	206.269,80
26/7/2005	4,0600	0,00%	4,0400	4,1000	4,0000	59.673	241.671,98
25/7/2005	4,0600	0,50%	4,0400	4,1000	4,0000	108.325	439.949,90
22/7/2005	4,0400	0,50%	4,0600	4,0800	4,0000	47.712	192.512,76
21/7/2005	4,0200	1,52%	3,9800	4,0800	3,9600	77.408	311.185,18
20/7/2005	3,9600	-0,50%	4,0600	4,0600	3,8800	173.801	687.211,18
19/7/2005	3,9800	3,11%	3,9000	3,9800	3,8600	71.390	280.960,20
18/7/2005	3,8600	2,12%	3,8200	3,9200	3,8000	76.022	294.585,60
15/7/2005	3,7800	1,07%	3,7800	3,8400	3,7200	168.077	633.669,50
14/7/2005	3,7400	1,08%	3,7400	3,8000	3,7200	46.517	174.985,14
13/7/2005	3,7000	0,54%	3,7200	3,7800	3,6600	64.490	240.497,80
12/7/2005	3,6800	-2,13%	3,7200	3,7600	3,6800	39.717	147.088,64
11/7/2005	3,7600	1,08%	3,7400	3,7800	3,7200	69.670	260.590,80
08/7/2005	3,7200	3,33%	3,6000	3,7200	3,5800	127.490	463.918,80
07/7/2005	3,6000	-2,17%	3,6800	3,6800	3,5400	90.780	324.553,40
06/7/2005	3,6800	0,55%	3,6600	3,7600	3,6400	107.250	396.112,60
05/7/2005	3,6600	1,10%	3,6800	3,6800	3,6000	44.875	162.907,50
04/7/2005	3,6200	-3,72%	3,6800	3,7400	3,6000	63.730	231.482,40
01/7/2005	3,7600	1,62%	3,6800	3,7600	3,6600	76.570	283.006,00
30/6/2005	3,7000	-1,07%	3,7400	3,7400	3,6400	90.190	333.579,80
29/6/2005	3,7400	1,08%	3,7200	3,7400	3,7000	175.555	652.878,40
28/6/2005	3,7000	-5,13%	3,7000	3,7400	3,6600	155.584	575.942,40
27/6/2005	3,9000	-0,51%	3,9200	3,9200	3,8400	55.760	216.257,80
24/6/2005	3,9200	-0,51%	3,9400	3,9400	3,8600	136.530	531.291,40
23/6/2005	3,9400	-1,50%	4,0000	4,0200	3,9400	89.360	353.801,40
22/6/2005	4,0000	-1,48%	4,1000	4,1000	3,9800	22.150	88.895,80
21/6/2005	4,0600	2,01%	4,0000	4,1000	3,9400	38.440	153.689,60
17/6/2005	3,9800	-1,49%	4,0400	4,0400	3,9600	94.200	374.921,00
16/6/2005	4,0400	-0,98%	4,1200	4,1400	4,0200	52.840	214.800,80
15/6/2005	4,0800	0,00%	4,1200	4,1200	4,0600	34.311	140.119,48
14/6/2005	4,0800	-1,45%	4,1200	4,1400	4,0600	20.791	84.856,78
13/6/2005	4,1400	-0,96%	4,1400	4,2000	4,1000	23.780	98.371,00
10/6/2005	4,1800	0,97%	4,1400	4,2400	4,1000	111.060	463.151,00
09/6/2005	4,1400	0,98%	4,1000	4,1400	4,1000	151.652	626.974,52
08/6/2005	4,1000	1,49%	4,0000	4,1200	4,0000	61.389	249.365,88
07/6/2005	4,0400	-0,49%	4,0600	4,1000	4,0000	48.030	193.879,80
06/6/2005	4,0600	-0,98%	4,0600	4,1600	4,0400	81.520	334.748,00
03/6/2005	4,1000	0,00%	4,1200	4,1600	4,0400	102.190	419.293,60
02/6/2005	4,1000	3,54%	3,9600	4,1000	3,9600	138.094	556.074,00
01/6/2005	3,9600	4,21%	3,8200	3,9600	3,8000	86.290	334.613,60
31/5/2005	3,8000	-2,56%	3,8200	3,9200	3,7800	73.440	281.571,60
30/5/2005	3,9000	1,04%	3,7600	3,9400	3,7600	38.320	148.532,80
27/5/2005	3,8600	-2,53%	3,9200	3,9600	3,8400	69.120	271.196,20
26/5/2005	3,9600	1,54%	3,9200	3,9800	3,9200	112.460	443.777,12
25/5/2005	3,9000	1,56%	3,8400	3,9400	3,8000	121.850	473.159,20
24/5/2005	3,8400	0,52%	3,8200	3,8400	3,7800	44.593	169.724,34
23/5/2005	3,8200	0,53%	3,8200	3,8600	3,8000	83.820	320.205,20
20/5/2005	3,8000	3,83%	3,7000	3,8200	3,7000	102.030	383.695,20
19/5/2005	3,6600	0,00%	3,6600	3,7000	3,6200	45.820	168.235,80
18/5/2005	3,6600	1,10%	3,6200	3,6600	3,6000	29.600	107.680,60
17/5/2005	3,6200	-0,55%	3,6400	3,6800	3,5800	49.100	177.394,20
16/5/2005	3,6400	-0,55%	3,6600	3,6800	3,6000	28.110	102.091,40
13/5/2005	3,6600	0,00%	3,6600	3,6600	3,6000	26.212	95.200,08
12/5/2005	3,6600	2,23%	3,6400	3,6800	3,6400	78.310	286.537,60
11/5/2005	3,5800	-1,10%	3,6400	3,7200	3,5600	75.730	274.692,40
10/5/2005	3,6200	0,00%	3,6600	3,6800	3,6000	105.294	382.159,60
09/5/2005	3,6200	-0,55%	3,6600	3,7000	3,6000	126.140	461.446,20
06/5/2005	3,6400	1,11%	3,6400	3,6400	3,6000	198.140	714.674,80
05/5/2005	3,6000	0,56%	3,5800	3,6200	3,5800	194.180	699.174,60
04/5/2005	3,5800	-0,56%	3,6000	3,6400	3,5200	176.100	629.343,00
03/5/2005	3,6000	-1,64%	3,6200	3,6800	3,5800	44.240	160.008,00
28/4/2005	3,6600	0,00%	3,6400	3,7000	3,6200	69.020	251.702,40
27/4/2005	3,6600	-0,54%	3,6800	3,7400	3,6400	50.350	186.277,80
26/4/2005	3,6800	0,00%	3,7800	3,7800	3,6800	37.419	139.103,40

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.%