Συνεχης ενημερωση

AVENIR Α.Ε. (ΑΒΕΝΙΡ)

0,0460 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/8/2007	2,6900	-4,61%	2,8200	2,8300	2,6600	50.615	137.532,44
08/8/2007	2,8200	-3,09%	2,8800	2,8800	2,8100	19.296	54.685,30
07/8/2007	2,9100	-0,34%	2,9800	2,9800	2,8800	34.429	100.461,46
06/8/2007	2,9200	-2,01%	2,9400	2,9400	2,9200	5.640	16.522,80
03/8/2007	2,9800	0,00%	2,9800	3,0000	2,9500	15.711	46.700,78
02/8/2007	2,9800	0,68%	2,9800	2,9900	2,8700	9.950	29.225,00
01/8/2007	2,9600	-1,00%	2,8400	2,9800	2,8400	19.080	56.131,00
31/7/2007	2,9900	0,67%	3,0000	3,0800	2,9800	30.952	73.564,44
30/7/2007	2,9700	-1,66%	3,0000	3,0800	2,9400	20.922	56.031,62
27/7/2007	3,0200	-3,21%	3,0800	3,0800	3,0000	25.230	76.737,40
26/7/2007	3,1200	0,00%	3,1200	3,2000	3,0800	74.286	232.909,76
25/7/2007	3,1200	-1,89%	3,1000	3,1800	3,1000	28.865	90.651,56
24/7/2007	3,1800	-2,45%	3,3000	3,3200	3,1600	43.922	138.366,34
23/7/2007	3,2600	-1,21%	3,3000	3,3600	3,2400	44.303	145.735,04
20/7/2007	3,3000	0,61%	3,3600	3,3800	3,2400	46.887	155.302,32
19/7/2007	3,2800	0,61%	3,2400	3,3600	3,2400	50.721	168.204,64
18/7/2007	3,2600	0,62%	3,1800	3,3000	3,1800	44.817	136.159,82
17/7/2007	3,2400	-1,82%	3,2400	3,3000	3,1000	120.372	389.662,64
16/7/2007	3,3000	-6,25%	3,5200	3,5200	3,2200	211.945	677.650,12
13/7/2007	3,5200	-1,68%	3,6600	3,6800	3,5000	37.853	135.315,64
12/7/2007	3,5800	0,56%	3,6600	3,6600	3,5600	41.886	147.569,46
11/7/2007	3,5600	1,71%	3,4000	3,5600	3,4000	37.603	124.747,58
10/7/2007	3,5000	-2,23%	3,6600	3,7000	3,5000	32.522	114.534,60
09/7/2007	3,5800	-2,19%	3,6800	3,7600	3,5600	79.080	289.545,00
06/7/2007	3,6600	0,55%	3,6000	3,7600	3,6000	81.983	285.788,96
05/7/2007	3,6400	-4,21%	3,7600	3,7800	3,6200	126.591	466.833,16
04/7/2007	3,8000	-1,55%	3,8600	3,9600	3,7800	109.421	420.880,38
03/7/2007	3,8600	2,66%	3,8000	3,9200	3,6800	195.533	742.635,80
02/7/2007	3,7600	4,44%	3,6800	3,8800	3,6400	180.775	659.918,02
29/6/2007	3,6000	-2,17%	3,7000	3,7600	3,6000	61.853	227.756,04
28/6/2007	3,6800	5,75%	3,5200	3,7800	3,5200	188.829	693.654,08
27/6/2007	3,4800	1,75%	3,3800	3,6000	3,3800	107.359	376.203,18
26/6/2007	3,4200	-1,16%	3,5000	3,5000	3,4000	32.570	112.359,40
25/6/2007	3,4600	1,17%	3,5000	3,5200	3,4000	53.490	185.199,00
22/6/2007	3,4200	-1,72%	3,5400	3,6000	3,4000	30.162	104.694,70
21/6/2007	3,4800	4,82%	3,3000	3,6200	3,2800	217.102	761.667,18
20/6/2007	3,3200	0,00%	3,3200	3,4000	3,3000	22.496	75.617,76
19/6/2007	3,3200	0,61%	3,3200	3,3400	3,2800	43.895	144.020,08
18/6/2007	3,3000	-1,20%	3,3400	3,4200	3,2800	79.226	265.155,00
15/6/2007	3,3400	0,00%	3,3400	3,4000	3,3000	26.332	88.566,40
14/6/2007	3,3400	0,60%	3,3400	3,4000	3,3200	62.356	196.733,48
13/6/2007	3,3200	1,22%	3,2400	3,3400	3,2000	71.564	234.156,30
12/6/2007	3,2800	-1,20%	3,3200	3,3200	3,2400	90.968	299.820,94
11/6/2007	3,3200	0,00%	3,3400	3,4400	3,2800	65.573	220.229,82
08/6/2007	3,3200	0,61%	3,2200	3,3600	3,2200	54.732	152.116,98
07/6/2007	3,3000	-1,20%	3,3400	3,4400	3,2600	111.854	234.420,74
06/6/2007	3,3400	1,83%	3,2800	3,3600	3,1400	162.393	520.745,62
05/6/2007	3,2800	-4,09%	3,4400	3,5000	3,2400	203.272	689.922,00
04/6/2007	3,4200	-2,29%	3,4200	3,6000	3,3600	177.477	578.940,98
01/6/2007	3,5000	-4,37%	3,6000	3,6600	3,4800	165.592	588.159,94
31/5/2007	3,6600	2,23%	3,5600	3,7000	3,4600	320.111	864.987,86
30/5/2007	3,5800	7,83%	3,2800	3,7000	3,2800	384.692	1.145.080,44
29/5/2007	3,3200	-0,60%	3,3400	3,4400	3,2200	191.200	606.009,48
25/5/2007	3,3400	12,46%	2,9700	3,4000	2,9300	274.154	754.268,79
24/5/2007	2,9700	-1,66%	3,0200	3,0200	2,9600	76.005	216.673,08
23/5/2007	3,0200	4,50%	2,8900	3,0600	2,8900	526.700	1.571.281,82
22/5/2007	2,8900	6,25%	2,7500	2,9000	2,6800	237.084	671.872,15
21/5/2007	2,7200	∞%	2,6000	2,8600	2,5900	202.033	552.741,80
18/5/2007	0,0000	-100,00%	2,6000	2,6200	2,5200	63.978	117.617,33
17/5/2007	2,5800	-3,37%	2,6700	2,6900	2,5800	133.788	349.134,98
16/5/2007	2,6700	0,75%	2,6800	2,7800	2,6300	464.517	958.693,13
15/5/2007	2,6500	9,96%	2,4200	2,6500	2,4200	528.522	1.257.371,86
14/5/2007	2,4100	2,12%	2,3600	2,4400	2,3500	105.423	122.170,05
11/5/2007	2,3600	0,00%	2,3200	2,3900	2,3000	30.555	71.913,00
10/5/2007	2,3600	0,43%	2,3300	2,3800	2,3100	26.750	63.055,00
09/5/2007	2,3500	-0,42%	2,3700	2,3900	2,3100	20.600	41.580,70
08/5/2007	2,3600	0,85%	2,3000	2,3600	2,3000	11.276	26.409,60
07/5/2007	2,3400	-0,43%	2,3600	2,3600	2,3200	8.677	19.785,62
04/5/2007	2,3500	1,29%	2,3200	2,3600	2,3200	6.976	16.292,94
03/5/2007	2,3200	-2,11%	2,3700	2,3700	2,2900	32.499	75.550,00
02/5/2007	2,3700	0,42%	2,3900	2,3900	2,3400	31.650	66.225,70
30/4/2007	2,3600	-0,42%	2,3700	2,3900	2,3600	13.550	,00
27/4/2007	2,3700	1,72%	2,3400	2,4000	2,3300	69.720	164.541,00
26/4/2007	2,3300	1,30%	2,3400	2,3700	2,3000	50.715	81.556,81
25/4/2007	2,3000	-2,54%	2,3500	2,3800	2,3000	79.907	135.840,60
24/4/2007	2,3600	-2,07%	2,4100	2,4500	2,3500	76.871	170.609,72
23/4/2007	2,4100	4,33%	2,3100	2,4500	2,3100	132.931	203.230,25
20/4/2007	2,3100	1,76%	2,2700	2,3400	2,2700	16.147	30.867,22
19/4/2007	2,2700	-1,73%	2,3000	2,3400	2,2300	60.827	119.491,53
18/4/2007	2,3100	-3,75%	2,4000	2,4000	2,3000	52.878	113.706,80
17/4/2007	2,4000	3,45%	2,3200	2,4300	2,3200	150.710	360.651,00
16/4/2007	2,3200	2,20%	2,3600	2,3600	2,2600	378.589	862.870,36
13/4/2007	2,2700	0,00%	2,2700	2,3000	2,2200	115.827	259.536,50
12/4/2007	2,2700	-3,40%	2,3500	2,3500	2,2600	19.015	43.504,91
11/4/2007	2,3500	0,00%	2,3600	2,3600	2,3200	2.940	6.833,60
10/4/2007	2,3500	-2,49%	2,3600	2,3800	2,3500	6.633	1.518.855,00
05/4/2007	2,4100	5,70%	2,2800	2,4800	2,2700	44.818	106.132,34
04/4/2007	2,2800	0,00%	2,2400	2,2800	2,2300	5.230	10.636,50
03/4/2007	2,2800	0,44%	2,2500	2,2800	2,2400	13.990	20.049,00
02/4/2007	2,2700	-4,22%	2,3400	2,3400	2,2700	29.182	62.451,04
30/3/2007	2,3700	1,28%	2,3600	2,4400	2,3600	87.883	178.248,88
29/3/2007	2,3400	7,83%	2,1900	2,3600	2,1400	59.120	135.728,39
28/3/2007	2,1700	-0,91%	2,1600	2,1900	2,1400	6.639	9.758,51
27/3/2007	2,1900	0,00%	2,1600	2,1900	2,1200	17.250	37.441,10
26/3/2007	2,1900	0,00%	2,2200	2,2500	2,1700	29.504	61.839,76
23/3/2007	2,1900	-1,35%	2,1700	2,2100	2,1700	1.510	3.293,30
22/3/2007	2,2200	2,30%	2,1900	2,2300	2,1600	15.501	33.913,16
21/3/2007	2,1700	0,00%	2,1700	2,1700	2,1300	2.555	,00
20/3/2007	2,1700	1,88%	2,1800	2,1800	2,1100	210	451,10
19/3/2007	2,1300	-0,93%	2,1500	2,1800	2,1300	6.550	14.128,09
16/3/2007	2,1500	-0,46%	2,1600	2,2000	2,1100	4.124	8.994,00
15/3/2007	2,1600	1,41%	2,1400	2,2000	2,1200	12.593	27.263,47
14/3/2007	2,1300	-2,74%	2,0200	2,1500	2,0200	31.730	65.145,10
13/3/2007	2,1900	-0,45%	2,2100	2,2200	2,1300	28.080	59.704,00
12/3/2007	2,2000	0,00%	2,1700	2,2000	2,1600	22.020	39.361,20
09/3/2007	2,2000	2,33%	2,1700	2,2100	2,1500	27.523	,00
08/3/2007	2,1500	-0,92%	2,1900	2,2200	2,1200	32.087	56.860,23
07/3/2007	2,1700	4,83%	2,0700	2,2000	2,0700	61.550	132.342,87
06/3/2007	2,0700	1,97%	2,0300	2,0900	2,0300	32.360	67.118,20
05/3/2007	2,0300	-5,14%	2,1400	2,1400	2,0200	53.285	109.442,15
02/3/2007	2,1400	0,94%	2,1300	2,1900	2,1100	35.430	75.509,00
01/3/2007	2,1200	-5,36%	2,2700	2,3200	2,1000	68.673	150.464,41
28/2/2007	2,2400	-2,18%	2,2200	2,2600	2,1700	26.231	58.551,00
27/2/2007	2,2900	-1,72%	2,3500	2,3500	2,1900	72.960	164.537,02
26/2/2007	2,3300	0,00%	2,3700	2,3700	2,3000	1.368	3.205,00
23/2/2007	2,3300	0,87%	2,3100	2,3300	2,3100	1.139	2.632,17
22/2/2007	2,3100	1,32%	2,3000	2,3700	2,2900	27.384	63.905,92
21/2/2007	2,2800	-0,87%	2,3500	2,3800	2,2800	33.590	78.440,50
20/2/2007	2,3000	3,60%	2,2500	2,3800	2,2300	30.371	70.110,00
16/2/2007	2,2200	0,00%	2,2700	2,2700	2,2200	12.490	27.993,30
15/2/2007	2,2200	-0,89%	2,2700	2,2700	2,2200	16.000	35.839,33
14/2/2007	2,2400	0,90%	2,2700	2,3000	2,2300	13.703	31.048,98
13/2/2007	2,2200	1,83%	2,1700	2,2800	2,1700	11.130	24.803,40
12/2/2007	2,1800	-1,80%	2,2500	2,2500	2,1800	26.318	57.853,80
09/2/2007	2,2200	-0,45%	2,2100	2,2800	2,2100	13.037	29.175,30
08/2/2007	2,2300	-2,19%	2,3500	2,3500	2,2200	6.868	15.493,35
07/2/2007	2,2800	0,00%	2,3500	2,3500	2,2600	15.302	34.931,52
06/2/2007	2,2800	-2,98%	2,3800	2,3800	2,2800	14.070	32.629,30
05/2/2007	2,3500	0,43%	2,3600	2,3900	2,3300	54.685	129.395,85
02/2/2007	2,3400	-2,50%	2,4300	2,4300	2,3100	38.967	91.488,71
01/2/2007	2,4000	-0,83%	2,4200	2,4500	2,3800	61.600	148.676,93
31/1/2007	2,4200	8,04%	2,2700	2,4500	2,2500	182.430	431.672,31
30/1/2007	2,2400	0,90%	2,2700	2,2700	2,2000	113.109	,00
29/1/2007	2,2200	-0,45%	2,2200	2,2700	2,2100	16.710	37.495,52
26/1/2007	2,2300	-0,45%	2,2200	2,2800	2,2000	63.222	141.843,85
25/1/2007	2,2400	-0,44%	2,2500	2,2900	2,2400	20.010	45.275,70
24/1/2007	2,2500	0,45%	2,2700	2,2700	2,2200	21.392	48.220,74
23/1/2007	2,2400	-2,18%	2,2700	2,2900	2,2300	30.429	68.522,14
22/1/2007	2,2900	-1,72%	2,3400	2,3500	2,2700	28.893	66.773,93
19/1/2007	2,3300	0,00%	2,3400	2,3500	2,2600	33.525	77.201,23
18/1/2007	2,3300	0,87%	2,3700	2,3700	2,3100	41.655	96.839,82
17/1/2007	2,3100	4,05%	2,2200	2,3500	2,2000	73.794	168.725,80
16/1/2007	2,2200	-0,45%	2,2200	2,2700	2,2100	42.460	94.422,88
15/1/2007	2,2300	-1,33%	2,2600	2,2700	2,2200	47.857	107.393,00
12/1/2007	2,2600	0,44%	2,2500	2,3100	2,2400	34.350	78.059,29
11/1/2007	2,2500	0,45%	2,2900	2,3400	2,2500	52.071	118.583,26
10/1/2007	2,2400	-3,03%	2,3200	2,3200	2,2300	106.970	241.431,27
09/1/2007	2,3100	-3,35%	2,3800	2,4300	2,3000	59.715	141.356,85
08/1/2007	2,3900	2,58%	2,3500	2,4600	2,3200	43.395	101.967,95
05/1/2007	2,3300	-1,27%	2,3600	2,4000	2,3300	58.655	138.206,82
04/1/2007	2,3600	-2,48%	2,4000	2,4000	2,3600	27.824	66.233,10
03/1/2007	2,4200	-2,02%	2,4900	2,4900	2,3600	38.560	93.775,74
02/1/2007	2,4700	0,82%	2,4500	2,5600	2,4400	103.813	260.125,81
29/12/2006	2,4500	2,08%	2,4000	2,4800	2,4000	99.130	242.980,40
28/12/2006	2,4000	5,26%	2,3300	2,4000	2,3000	42.015	99.290,60
27/12/2006	2,2800	-0,44%	2,2900	2,3600	2,2700	32.270	74.437,50
22/12/2006	2,2900	-4,18%	2,3900	2,4000	2,2800	59.680	214.430,20
21/12/2006	2,3900	0,42%	2,4000	2,4000	2,3400	32.015	76.042,70
20/12/2006	2,3800	0,85%	2,4100	2,4400	2,3700	69.070	165.945,75
19/12/2006	2,3600	-4,84%	2,4500	2,4600	2,3500	54.400	130.417,80
18/12/2006	2,4800	1,22%	2,4500	2,6000	2,4500	143.946	364.289,92
15/12/2006	2,4500	1,24%	2,4400	2,4800	2,3700	63.360	153.835,20
14/12/2006	2,4200	5,68%	2,3000	2,4600	2,3000	200.694	480.446,00
13/12/2006	2,2900	-0,43%	2,3200	2,3300	2,2800	41.252	95.138,05
12/12/2006	2,3000	1,32%	2,2800	2,3500	2,2800	69.990	161.864,84
11/12/2006	2,2700	3,18%	2,2500	2,3100	2,2300	102.199	233.456,05
08/12/2006	2,2000	3,29%	2,1500	2,2700	2,1200	86.393	191.135,00
07/12/2006	2,1300	-0,93%	2,1700	2,1700	2,1200	24.799	53.042,41
06/12/2006	2,1500	-2,71%	2,2000	2,2200	2,1500	54.120	117.492,85
05/12/2006	2,2100	-1,78%	2,2700	2,3000	2,2100	20.528	45.950,38
04/12/2006	2,2500	-1,32%	2,2700	2,2800	2,2000	57.348	128.490,84
01/12/2006	2,2800	0,88%	2,2700	2,3300	2,2400	61.200	140.418,82
30/11/2006	2,2600	-4,64%	2,3900	2,4000	2,2300	116.995	267.240,02
29/11/2006	2,3700	4,87%	2,2600	2,4300	2,2100	258.534	609.573,67
28/11/2006	2,2600	-2,16%	2,2800	2,2900	2,2400	37.085	83.904,91
27/11/2006	2,3100	-0,43%	2,3000	2,3300	2,2800	44.821	102.907,83
24/11/2006	2,3200	0,00%	2,3400	2,3400	2,2900	15.692	36.345,40
23/11/2006	2,3200	-2,11%	2,3100	2,3600	2,3100	28.340	65.897,12
22/11/2006	2,3700	0,85%	2,3400	2,4000	2,3100	42.152	98.861,10
21/11/2006	2,3500	-0,42%	2,3400	2,4000	2,2900	63.218	147.644,76
20/11/2006	2,3600	-0,42%	2,3300	2,3900	2,3000	14.437	33.659,86
17/11/2006	2,3700	1,28%	2,3400	2,3700	2,3100	13.850	32.293,20
16/11/2006	2,3400	-0,43%	2,3500	2,3700	2,2900	34.031	78.817,69
15/11/2006	2,3500	-1,26%	2,3800	2,3900	2,3400	36.909	87.594,56
14/11/2006	2,3800	-0,42%	2,3300	2,3900	2,3300	39.865	94.519,90
13/11/2006	2,3900	2,58%	2,3500	2,4200	2,2700	59.766	138.759,05
10/11/2006	2,3300	-0,85%	2,3300	2,3800	2,3100	32.859	76.641,86
09/11/2006	2,3500	-0,84%	2,4000	2,4000	2,3300	27.750	65.313,60
08/11/2006	2,3700	0,00%	2,4000	2,4400	2,3100	35.550	84.374,02
07/11/2006	2,3700	-4,05%	2,4100	2,4700	2,3600	81.553	195.306,93
06/11/2006	2,4700	-0,80%	2,5100	2,5100	2,3700	19.808	48.401,44
03/11/2006	2,4900	1,22%	2,4700	2,5100	2,4400	10.242	25.192,54
02/11/2006	2,4600	-0,81%	2,5000	2,5200	2,4400	15.385	38.130,25
01/11/2006	2,4800	1,22%	2,5000	2,5800	2,4500	66.137	167.361,92
31/10/2006	2,4500	0,82%	2,4500	2,4800	2,4200	62.080	152.153,00
30/10/2006	2,4300	0,00%	2,3800	2,4400	2,3700	15.740	37.665,50
27/10/2006	2,4300	0,41%	2,4500	2,4700	2,4000	8.309	20.323,66
26/10/2006	2,4200	1,26%	2,4200	2,4600	2,4200	22.640	55.296,52
25/10/2006	2,3900	-1,24%	2,4400	2,4900	2,3900	30.970	75.879,42
24/10/2006	2,4200	1,68%	2,3800	2,4600	2,3800	24.290	59.080,36
23/10/2006	2,3800	-1,65%	2,4400	2,4500	2,3600	40.601	97.279,27
20/10/2006	2,4200	3,86%	2,2900	2,4500	2,2900	92.713	221.473,70
19/10/2006	2,3300	0,00%	2,3400	2,3500	2,3000	11.265	26.183,18
18/10/2006	2,3300	0,00%	2,3300	2,3800	2,2500	68.273	156.860,84
17/10/2006	2,3300	-2,10%	2,3800	2,3800	2,3200	26.620	62.336,72
16/10/2006	2,3800	-1,24%	2,4400	2,4400	2,3600	9.177	21.807,79
13/10/2006	2,4100	-1,23%	2,4000	2,4600	2,3700	32.904	79.165,58
12/10/2006	2,4400	0,41%	2,4300	2,4600	2,3900	46.071	112.171,15
11/10/2006	2,4300	-1,22%	2,4600	2,4700	2,3800	37.756	91.755,28
10/10/2006	2,4600	6,96%	2,3000	2,4700	2,2400	90.489	215.861,49
09/10/2006	2,3000	-4,96%	2,4200	2,4400	2,2600	58.773	137.061,97
06/10/2006	2,4200	-2,42%	2,4600	2,4700	2,3900	32.074	77.556,22
05/10/2006	2,4800	2,06%	2,4300	2,4900	2,4000	31.027	75.979,87
04/10/2006	2,4300	-1,62%	2,5000	2,5000	2,4000	49.057	119.453,72
03/10/2006	2,4700	-1,59%	2,5200	2,5200	2,4400	15.022	37.017,91
02/10/2006	2,5100	-0,79%	2,5800	2,5800	2,4600	16.760	42.045,30
29/9/2006	2,5300	-1,56%	2,5900	2,6100	2,5200	22.598	57.679,56
28/9/2006	2,5700	0,00%	2,5700	2,6100	2,5000	55.298	141.354,82
27/9/2006	2,5700	-3,38%	2,6700	2,6800	2,5500	63.273	163.598,62
26/9/2006	2,6600	0,38%	2,6500	2,6600	2,6000	27.430	71.860,87
25/9/2006	2,6500	-1,49%	2,6900	2,7000	2,6500	19.682	52.519,50
22/9/2006	2,6900	-1,10%	2,7000	2,7000	2,6500	13.324	35.645,32
21/9/2006	2,7200	-0,73%	2,7400	2,7600	2,6900	14.420	39.261,01
20/9/2006	2,7400	2,24%	2,6800	2,7600	2,6300	35.550	96.447,04
19/9/2006	2,6800	1,13%	2,6600	2,6900	2,6400	2.790	7.400,90
18/9/2006	2,6500	-2,21%	2,6500	2,6900	2,6500	7.700	20.477,70
15/9/2006	2,7100	0,37%	2,6700	2,7200	2,6700	15.320	41.267,40
14/9/2006	2,7000	0,37%	2,7400	2,7400	2,6400	15.875	42.469,65
13/9/2006	2,6900	-1,47%	2,7500	2,7500	2,6400	34.273	92.010,74
12/9/2006	2,7300	0,00%	2,7400	2,7400	2,6900	5.070	13.744,90
11/9/2006	2,7300	-1,80%	2,7600	2,7800	2,6800	15.864	43.139,46
08/9/2006	2,7800	3,73%	2,7300	2,7900	2,7000	42.307	115.694,94
07/9/2006	2,6800	-3,25%	2,7100	2,7700	2,6500	37.016	100.690,05
06/9/2006	2,7700	-2,12%	2,8000	2,8500	2,7200	41.133	115.360,66
05/9/2006	2,8300	-1,05%	2,8600	2,8700	2,8000	28.531	81.048,24
04/9/2006	2,8600	3,25%	2,8000	2,8700	2,7800	74.210	210.197,30
01/9/2006	2,7700	-1,07%	2,8000	2,8000	2,7500	12.089	33.539,35
31/8/2006	2,8000	1,45%	2,7600	2,8100	2,7100	43.611	121.392,69
30/8/2006	2,7600	-0,36%	2,7800	2,7900	2,7400	14.310	39.448,81
29/8/2006	2,7700	1,47%	2,7800	2,8000	2,7400	25.036	69.471,08
28/8/2006	2,7300	-1,09%	2,7900	2,8000	2,6500	35.794	98.107,64
25/8/2006	2,7600	-0,36%	2,8300	2,8300	2,7000	50.973	139.868,53
24/8/2006	2,7700	-1,77%	2,8000	2,8500	2,7700	38.310	107.500,99
23/8/2006	2,8200	0,71%	2,8400	2,8600	2,7800	58.445	164.993,08
22/8/2006	2,8000	0,36%	2,7900	2,9300	2,7900	159.322	455.887,25
21/8/2006	2,7900	0,36%	2,7800	2,8700	2,7600	114.162	322.198,64
18/8/2006	2,7800	2,21%	2,7400	2,8100	2,7200	46.035	128.119,98
17/8/2006	2,7200	-4,90%	2,8800	2,8800	2,7000	42.275	117.524,30
16/8/2006	2,8600	-1,04%	2,8900	2,9600	2,8200	130.146	377.845,32
14/8/2006	2,8900	5,09%	2,7700	2,9400	2,7700	111.135	318.038,05
11/8/2006	2,7500	0,00%	2,7500	2,9300	2,6900	236.854	664.634,98
10/8/2006	2,7500	-1,08%	2,7000	2,7600	2,6700	4.812	13.159,62
09/8/2006	2,7800	-0,71%	2,7700	2,8000	2,7000	37.661	103.092,60
08/8/2006	2,8000	-0,36%	2,8100	2,8100	2,7400	28.399	78.374,35
07/8/2006	2,8100	4,07%	2,6600	2,8300	2,6600	27.547	76.388,71
04/8/2006	2,7000	0,37%	2,6800	2,7600	2,6800	14.386	39.008,88
03/8/2006	2,6900	-1,10%	2,7400	2,7400	2,6900	13.348	36.024,60
02/8/2006	2,7200	0,00%	2,7300	2,7400	2,6800	17.550	47.554,54
01/8/2006	2,7200	1,12%	2,7000	2,7600	2,7000	40.163	109.703,33
31/7/2006	2,6900	1,13%	2,6500	2,7400	2,6500	41.362	111.667,72
28/7/2006	2,6600	-1,48%	2,6600	2,6800	2,6400	12.650	33.552,30
27/7/2006	2,7000	-0,37%	2,7000	2,7300	2,6800	33.084	89.157,14
26/7/2006	2,7100	2,65%	2,6700	2,7700	2,6700	127.734	346.852,78
25/7/2006	2,6400	0,76%	2,6400	2,6800	2,6100	23.770	62.512,88
24/7/2006	2,6200	-4,03%	2,7000	2,7200	2,6000	10.646	28.203,92
21/7/2006	2,7300	-2,85%	2,7400	2,8000	2,7100	12.330	33.939,00
20/7/2006	2,8100	3,31%	2,7600	2,8300	2,7200	34.646	95.524,68
19/7/2006	2,7200	-0,73%	2,7400	2,7900	2,6400	6.240	16.887,80
18/7/2006	2,7400	1,86%	2,6200	2,7500	2,6100	19.490	51.657,80
17/7/2006	2,6900	-3,93%	2,7100	2,7800	2,6400	10.230	27.427,34
14/7/2006	2,8000	1,08%	2,7000	2,8000	2,6900	7.840	,00
13/7/2006	2,7700	-3,82%	2,8000	2,8000	2,6200	30.880	,00
12/7/2006	2,8800	0,70%	2,8500	2,9000	2,8300	21.378	,00
11/7/2006	2,8600	1,42%	2,8500	2,8900	2,8400	10.786	,00
10/7/2006	2,8200	-3,09%	2,8400	2,9100	2,8200	1.500	,00
07/7/2006	2,9100	1,39%	2,8500	2,9200	2,8400	18.850	,00
06/7/2006	2,8700	-1,37%	2,9200	2,9200	2,8300	19.150	,00
05/7/2006	2,9100	-0,68%	2,9300	2,9300	2,8600	8.829	,00
04/7/2006	2,9300	-0,34%	2,9400	2,9800	2,8900	20.603	,00
03/7/2006	2,9400	3,16%	2,8500	2,9500	2,8200	53.179	155.004,62
30/6/2006	2,8500	-1,04%	2,9100	2,9300	2,8500	40.413	,00
29/6/2006	2,8800	-0,35%	2,9500	2,9500	2,8600	15.551	,00
28/6/2006	2,8900	0,70%	2,8900	2,8900	2,8300	5.401	,00
27/6/2006	2,8700	-1,37%	2,9300	2,9500	2,8700	16.073	,00
26/6/2006	2,9100	0,00%	2,8700	2,9200	2,8000	42.760	,00
23/6/2006	2,9100	-2,35%	2,9700	3,0000	2,8600	30.526	,00
22/6/2006	2,9800	-0,33%	3,0600	3,0600	2,9600	23.652	,00
21/6/2006	2,9900	-0,33%	3,0200	3,0600	2,9700	66.180	,00
20/6/2006	3,0000	5,63%	2,8500	3,0400	2,8000	293.760	,00
19/6/2006	2,8400	-2,41%	2,9700	2,9700	2,8100	56.120	,00
16/6/2006	2,9100	-9,06%	3,1800	3,1800	2,9000	226.008	,00
15/6/2006	3,2000	1,91%	3,1600	3,2600	2,9700	167.274	,00
14/6/2006	3,1400	0,00%	3,1400	3,1400	3,0400	6.541	,00
13/6/2006	3,1400	-1,88%	3,0800	3,2000	2,9200	33.930	,00
09/6/2006	3,2000	8,11%	3,0200	3,2000	2,9000	23.801	,00
08/6/2006	2,9600	-0,34%	2,7200	2,9800	2,7200	19.570	,00
07/6/2006	2,9700	-2,30%	3,0400	3,0400	2,8700	14.443	,00
06/6/2006	3,0400	-1,30%	2,9400	3,1200	2,9400	12.740	,00
05/6/2006	3,0800	-3,75%	3,1600	3,2600	3,0400	12.250	,00
02/6/2006	3,2000	0,00%	3,0800	3,3000	3,0800	21.805	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.918
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.864
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΡΕΒΟΙΛ	1,6550	-1,49 %	-0,0250	6.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.792
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.875.024
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.606.648
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.844
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.630.934
BOCHGR	7,4800	0,27 %	0,0200	3.869.179
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.771.672

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.548.567	8,88εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.685	7,61εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	262χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4420	1,41 %	350.822	509,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	45.359	0,30 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	148.027	0,25 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%