Συνεχης ενημερωση

AVE Α.Ε. (ΑΒΕ)

0,4850 €

-0,0080 (-1,62%)

Άνοιγμα 0,4940
Υψηλό 0,4950
Χαμηλό 0,4800

Όγκος 30.209
Τζίρος 14.790 €
Πράξεις 51

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/9/2007	4,7400	0,85%	4,7000	4,8000	4,7000	5.925	28.219,72
05/9/2007	4,7000	-2,08%	4,7400	4,7400	4,6800	3.354	15.827,18
04/9/2007	4,8000	-1,23%	4,8000	4,8000	4,7400	3.833	18.239,84
03/9/2007	4,8600	-0,82%	4,8000	4,8800	4,7600	3.346	16.111,06
31/8/2007	4,9000	0,00%	4,9000	4,9000	4,8800	4.074	19.934,10
30/8/2007	4,9000	0,00%	4,9000	4,9200	4,8400	23.011	112.392,70
29/8/2007	4,9000	-0,41%	4,8800	4,9300	4,8400	11.722	57.180,34
28/8/2007	4,9200	-1,40%	4,8400	4,9200	4,8000	9.788	47.127,32
27/8/2007	4,9900	0,00%	4,9900	4,9900	4,9900	625	3.120,00
24/8/2007	4,9900	1,22%	4,8800	4,9900	4,8800	4.781	23.765,00
23/8/2007	4,9300	-1,20%	5,0300	5,0300	4,9300	3.159	15.752,38
22/8/2007	4,9900	0,81%	4,9500	5,1100	4,9000	13.146	65.948,88
21/8/2007	4,9500	0,61%	4,8000	4,9500	4,7800	4.583	22.375,90
20/8/2007	4,9200	-1,01%	5,0300	5,0300	4,8200	4.104	19.997,32
17/8/2007	4,9700	2,26%	4,8200	5,0300	4,7000	19.898	96.570,20
16/8/2007	4,8600	0,41%	4,6500	4,9000	4,5300	15.840	73.980,20
14/8/2007	4,8400	3,42%	4,6700	4,8600	4,6100	3.252	15.377,62
13/8/2007	4,6800	1,52%	4,7600	4,7600	4,6100	2.678	12.490,10
10/8/2007	4,6100	-1,50%	4,4000	4,6800	4,4000	45.571	207.814,78
09/8/2007	4,6800	-2,50%	4,8200	4,8200	4,6800	8.286	39.170,40
08/8/2007	4,8000	-0,41%	4,8600	4,9700	4,8000	11.619	56.111,04
07/8/2007	4,8200	-3,02%	5,1600	5,1600	4,8200	30.654	154.575,76
06/8/2007	4,9700	-0,40%	4,9900	5,2200	4,9700	4.182	21.047,20
03/8/2007	4,9900	-1,19%	4,9900	5,0500	4,9300	7.323	36.590,90
02/8/2007	5,0500	-1,17%	5,0100	5,1100	4,9500	10.625	54.018,84
01/8/2007	5,1100	-1,35%	5,0300	5,1300	4,9300	17.083	85.741,60
31/7/2007	5,1800	0,97%	5,1800	5,2600	5,1600	7.635	39.645,30
30/7/2007	5,1300	-1,72%	5,1600	5,1600	5,0900	9.760	50.027,60
27/7/2007	5,2200	0,00%	5,1300	5,2400	5,1300	33.598	174.239,00
26/7/2007	5,2200	-2,25%	5,3000	5,3200	5,1100	89.547	463.457,20
25/7/2007	5,3400	-3,09%	5,3800	5,4100	5,3200	14.458	77.812,20
24/7/2007	5,5100	0,73%	5,4700	5,5300	5,3600	37.010	201.685,50
23/7/2007	5,4700	-2,15%	5,6600	5,6600	5,4500	5.949	32.632,10
20/7/2007	5,5900	0,36%	5,5900	5,7000	5,4500	25.238	141.732,50
19/7/2007	5,5700	1,83%	5,4700	5,6800	5,4100	15.896	88.630,44
18/7/2007	5,4700	-0,73%	5,3200	5,4900	5,3200	11.621	63.080,46
17/7/2007	5,5100	-2,30%	5,5900	5,6400	5,4900	20.457	114.032,18
16/7/2007	5,6400	-0,35%	5,7600	5,7800	5,6100	42.550	243.781,70
13/7/2007	5,6600	5,20%	5,4700	5,6600	5,4300	242.566	1.334.558,12
12/7/2007	5,3800	1,51%	5,3400	5,4500	5,3200	172.535	928.710,88
11/7/2007	5,3000	0,38%	5,2600	5,3000	5,1700	18.479	96.687,00
10/7/2007	5,2800	-0,38%	5,3800	5,4000	5,1700	37.102	195.261,32
09/7/2007	5,3000	-1,12%	5,4100	5,4100	5,2600	29.852	160.250,50
06/7/2007	5,3600	-0,74%	5,4300	5,4500	5,3400	21.035	113.457,44
05/7/2007	5,4000	2,27%	5,3000	5,5300	5,2600	82.124	446.353,30
04/7/2007	5,2800	6,02%	5,0600	5,3600	5,0400	44.041	229.740,82
03/7/2007	4,9800	1,84%	5,0200	5,0200	4,9200	14.628	72.675,12
02/7/2007	4,8900	1,66%	4,8300	4,9600	4,7700	9.910	48.247,96
29/6/2007	4,8100	-2,24%	5,0400	5,0400	4,8100	8.734	42.526,92
28/6/2007	4,9200	-1,99%	5,0400	5,0600	4,8900	12.957	64.091,08
27/6/2007	5,0200	-0,40%	5,0200	5,0800	4,9100	33.068	165.719,30
26/6/2007	5,0400	2,44%	4,9200	5,0400	4,8700	7.328	36.227,72
25/6/2007	4,9200	-1,99%	4,9400	4,9800	4,9200	40.801	201.208,80
22/6/2007	5,0200	-0,79%	5,0400	5,0600	4,9200	24.041	120.395,80
21/6/2007	5,0600	-2,13%	5,1600	5,1600	4,9600	14.160	71.172,70
20/6/2007	5,1700	-0,39%	5,2800	5,2800	5,1600	13.004	67.381,70
19/6/2007	5,1900	-0,38%	5,1600	5,3000	5,1600	36.220	188.476,88
18/6/2007	5,2100	6,11%	4,9400	5,2300	4,9400	99.198	506.827,80
15/6/2007	4,9100	0,82%	4,8500	4,9100	4,8300	6.864	33.378,00
14/6/2007	4,8700	3,84%	4,7900	4,8900	4,7300	29.635	142.660,56
13/6/2007	4,6900	-0,85%	4,6900	4,7300	4,6600	15.607	73.309,70
12/6/2007	4,7300	-1,25%	4,8300	4,8300	4,7100	9.281	44.099,00
11/6/2007	4,7900	2,35%	4,7300	4,8300	4,7300	15.739	75.153,40
08/6/2007	4,6800	1,74%	4,6000	4,6900	4,4700	30.404	140.310,82
07/6/2007	4,6000	-1,92%	4,6900	4,7300	4,5400	21.341	99.451,60
06/6/2007	4,6900	-0,42%	4,7300	4,7300	4,6200	21.806	102.478,90
05/6/2007	4,7100	2,39%	4,6400	4,9800	4,6000	56.813	272.611,74
04/6/2007	4,6000	-1,29%	4,7100	4,7100	4,5800	10.781	50.292,30
01/6/2007	4,6600	-0,43%	4,6900	4,7100	4,6600	15.496	72.545,80
31/5/2007	4,6800	0,00%	4,7500	4,7900	4,6800	18.867	89.053,70
30/5/2007	4,6800	-1,06%	4,7100	4,7300	4,6200	25.181	117.760,48
29/5/2007	4,7300	-0,42%	4,7700	4,8300	4,7100	12.167	57.850,00
25/5/2007	4,7500	-2,46%	4,7300	4,8900	4,7300	12.619	60.386,20
24/5/2007	4,8700	0,41%	4,8300	4,8700	4,7300	31.884	153.756,64
23/5/2007	4,8500	1,68%	4,7700	4,9100	4,7700	36.642	177.606,78
22/5/2007	4,7700	0,42%	4,7500	4,7700	4,7500	6.198	29.497,80
21/5/2007	4,7500	-0,84%	4,7900	4,8300	4,7500	21.494	103.146,72
18/5/2007	4,7900	-0,83%	4,8100	4,8500	4,7700	13.844	66.513,76
17/5/2007	4,8300	0,00%	4,8300	4,9200	4,7900	74.570	363.114,40
16/5/2007	4,8300	4,09%	4,6600	4,8300	4,6400	52.014	248.293,88
15/5/2007	4,6400	-0,43%	4,6600	4,6600	4,5600	16.425	76.071,00
14/5/2007	4,6600	1,30%	4,6000	4,6600	4,6000	9.843	45.506,98
11/5/2007	4,6000	-0,43%	4,5400	4,6400	4,5100	7.551	34.457,70
10/5/2007	4,6200	-1,28%	4,6600	4,6600	4,6000	9.598	44.446,26
09/5/2007	4,6800	0,86%	4,6000	4,6800	4,5800	6.141	28.296,04
08/5/2007	4,6400	-1,07%	4,6900	4,6900	4,5800	20.348	94.967,42
07/5/2007	4,6900	2,85%	4,5800	4,6900	4,5600	19.757	91.870,50
04/5/2007	4,5600	0,00%	4,5400	4,5800	4,4900	7.903	35.904,04
03/5/2007	4,5600	-0,44%	4,6000	4,6000	4,4700	8.183	37.141,20
02/5/2007	4,5800	4,57%	4,4500	4,6000	4,4200	22.386	101.324,44
30/4/2007	4,3800	-2,45%	4,5300	4,5600	4,3800	15.707	70.732,90
27/4/2007	4,4900	-1,54%	4,5600	4,5600	4,4700	17.974	80.915,58
26/4/2007	4,5600	1,11%	4,5400	4,6400	4,5400	19.451	89.279,80
25/4/2007	4,5100	-1,10%	4,5400	4,6000	4,5100	18.596	84.126,60
24/4/2007	4,5600	-0,87%	4,6200	4,6200	4,5300	11.369	51.857,88
23/4/2007	4,6000	-0,43%	4,6400	4,6900	4,5800	23.104	106.690,40
20/4/2007	4,6200	-0,43%	4,6800	4,7100	4,5800	34.775	161.802,34
19/4/2007	4,6400	-1,07%	4,5600	4,6400	4,5600	4.322	19.809,92
18/4/2007	4,6900	0,00%	4,6400	4,6900	4,6400	3.665	17.102,16
17/4/2007	4,6900	-0,42%	4,6800	4,6900	4,6000	10.250	47.701,42
16/4/2007	4,7100	0,43%	4,6600	4,7300	4,6600	5.702	26.832,60
13/4/2007	4,6900	-1,68%	4,7300	4,7700	4,6600	13.546	63.992,06
12/4/2007	4,7700	2,80%	4,5600	4,7900	4,5600	12.950	60.887,66
11/4/2007	4,6400	2,20%	4,5800	4,6400	4,5800	2.080	9.593,00
10/4/2007	4,5400	-3,20%	4,7300	4,7300	4,5400	2.456	11.364,32
05/4/2007	4,6900	1,52%	4,7300	4,7300	4,6600	369	1.736,00
04/4/2007	4,6200	-2,74%	4,7500	4,7700	4,6200	6.256	29.336,50
03/4/2007	4,7500	1,28%	4,6200	4,7700	4,6200	22.555	106.552,16
02/4/2007	4,6900	1,52%	4,5600	4,7100	4,5600	20.855	97.096,40
30/3/2007	4,6200	-0,43%	4,6400	4,6400	4,5800	13.157	60.642,22
29/3/2007	4,6400	2,20%	4,5600	4,6600	4,5400	16.277	74.994,60
28/3/2007	4,5400	1,11%	4,3600	4,5600	4,3600	19.033	85.660,80
27/3/2007	4,4900	-3,65%	4,6400	4,6400	4,4900	33.490	152.380,88
26/3/2007	4,6600	-2,71%	4,7300	4,7300	4,6600	23.588	110.737,60
23/3/2007	4,7900	-2,04%	4,9800	4,9800	4,7500	22.023	107.021,24
22/3/2007	4,8900	4,94%	4,7700	4,9200	4,7500	56.743	275.699,44
21/3/2007	4,6600	0,00%	4,6000	4,7100	4,6000	6.731	31.569,90
20/3/2007	4,6600	-0,64%	4,8100	4,8100	4,5800	11.747	54.879,00
19/3/2007	4,6900	0,00%	4,7100	4,7900	4,6900	4.541	21.368,00
16/3/2007	4,6900	0,21%	4,6800	4,7300	4,6400	3.284	15.412,54
15/3/2007	4,6800	0,86%	4,6800	4,7300	4,6000	7.946	37.195,40
14/3/2007	4,6400	-1,49%	4,6400	4,6800	4,5400	8.243	38.135,80
13/3/2007	4,7100	-0,42%	4,7300	4,8300	4,6900	24.258	114.876,98
12/3/2007	4,7300	0,00%	4,8100	4,9400	4,7100	79.940	384.372,86
09/3/2007	4,7300	2,38%	4,6400	4,7300	4,6000	35.977	169.166,22
08/3/2007	4,6200	2,90%	4,5300	4,6200	4,5100	16.881	77.018,58
07/3/2007	4,4900	0,00%	4,5400	4,5800	4,4700	9.767	44.136,24
06/3/2007	4,4900	0,90%	4,4200	4,6000	4,4000	22.707	102.089,58
05/3/2007	4,4500	-2,41%	4,3000	4,4700	4,2000	32.604	141.688,18
02/3/2007	4,5600	-2,15%	4,5100	4,6000	4,4500	19.015	86.480,54
01/3/2007	4,6600	0,00%	4,7900	4,7900	4,4700	25.860	119.610,54
28/2/2007	4,6600	0,87%	4,5400	4,7300	4,4000	22.915	104.743,80
27/2/2007	4,6200	-6,85%	4,8900	4,8900	4,6200	54.960	258.228,82
26/2/2007	4,9600	-1,20%	5,0200	5,1000	4,9600	16.147	81.358,10
23/2/2007	5,0200	0,00%	5,0800	5,1600	5,0000	37.386	190.297,20
22/2/2007	5,0200	4,80%	4,8100	5,0800	4,7500	28.336	139.779,64
21/2/2007	4,7900	-0,83%	4,8700	4,8700	4,6900	2.977	14.230,40
20/2/2007	4,8300	0,84%	4,7300	4,8900	4,7300	19.821	95.569,40
16/2/2007	4,7900	0,00%	4,7300	4,7900	4,6400	8.913	41.876,88
15/2/2007	4,7900	1,27%	4,7500	4,8100	4,7100	9.715	46.060,00
14/2/2007	4,7300	0,00%	4,7700	4,7700	4,6800	26.751	126.404,18
13/2/2007	4,7300	1,94%	4,7100	4,8500	4,6400	11.922	56.134,34
12/2/2007	4,6400	-3,93%	4,8500	4,8500	4,6400	20.183	95.346,62
09/2/2007	4,8300	0,42%	4,8100	4,9100	4,8100	20.441	98.784,26
08/2/2007	4,8100	0,00%	4,8100	5,0200	4,8100	13.054	63.193,60
07/2/2007	4,8100	-1,64%	4,8900	4,9800	4,7700	31.357	151.717,78
06/2/2007	4,8900	-4,12%	5,0200	5,0200	4,8900	15.976	78.804,90
05/2/2007	5,1000	-0,39%	5,2300	5,2300	4,9800	25.320	128.531,88
02/2/2007	5,1200	1,99%	5,1200	5,2400	5,1000	60.258	311.394,28
01/2/2007	5,0200	6,58%	4,7900	5,0200	4,7900	55.742	274.867,36
31/1/2007	4,7100	0,00%	4,7300	4,7700	4,6900	13.675	64.673,08
30/1/2007	4,7100	-0,42%	4,7100	4,7500	4,6800	9.215	43.428,84
29/1/2007	4,7300	0,85%	4,6900	4,7500	4,6800	13.072	61.658,02
26/1/2007	4,6900	-0,42%	4,6600	4,7100	4,6600	21.121	99.182,68
25/1/2007	4,7100	-0,84%	4,7300	4,7700	4,6800	13.458	63.460,00
24/1/2007	4,7500	0,42%	4,7100	4,7500	4,6900	18.374	86.821,30
23/1/2007	4,7300	-1,25%	4,7900	4,8100	4,6200	16.790	79.507,52
22/1/2007	4,7900	1,70%	4,7500	4,8100	4,7300	14.645	69.743,82
19/1/2007	4,7100	-0,84%	4,7500	4,8100	4,7100	17.311	82.217,50
18/1/2007	4,7500	0,00%	4,7700	4,8500	4,7300	17.044	81.906,04
17/1/2007	4,7500	0,00%	4,8300	4,8300	4,7300	24.857	118.318,10
16/1/2007	4,7500	-1,25%	4,8300	4,8500	4,7500	15.401	73.987,30
15/1/2007	4,8100	0,42%	4,8300	4,8700	4,7500	18.365	88.262,32
12/1/2007	4,7900	1,70%	4,7100	4,8300	4,7100	14.514	69.141,20
11/1/2007	4,7100	-0,84%	4,8300	4,8700	4,6000	47.178	221.681,84
10/1/2007	4,7500	-2,06%	4,8300	4,8300	4,6800	29.936	142.144,88
09/1/2007	4,8500	-0,82%	4,8500	4,8900	4,8300	29.783	144.570,32
08/1/2007	4,8900	-1,01%	4,8900	5,0000	4,8300	31.249	151.944,12
05/1/2007	4,9400	1,44%	4,8700	4,9400	4,8500	35.060	171.417,80
04/1/2007	4,8700	-0,41%	4,8700	4,9400	4,8500	25.585	125.268,24
03/1/2007	4,8900	0,82%	4,8500	5,0000	4,8300	20.143	99.108,18
02/1/2007	4,8500	0,41%	4,8300	4,9100	4,7700	11.351	55.042,40
29/12/2006	4,8300	-0,82%	4,8900	5,0200	4,7900	20.932	101.580,02
28/12/2006	4,8700	-2,21%	4,9600	5,0200	4,8500	17.224	84.684,14
27/12/2006	4,9800	-2,73%	5,1200	5,1200	4,9600	7.888	39.619,60
22/12/2006	5,1200	0,39%	5,0400	5,1200	4,9600	9.656	48.620,24
21/12/2006	5,1000	-1,16%	5,1600	5,1600	5,0800	4.720	24.094,60
20/12/2006	5,1600	1,18%	5,1900	5,1900	5,0800	13.252	67.735,92
19/12/2006	5,1000	-1,35%	5,2100	5,2100	5,0600	2.217	11.247,40
18/12/2006	5,1700	1,37%	5,1000	5,1900	5,0600	27.307	139.794,10
15/12/2006	5,1000	0,79%	5,1000	5,1600	5,0600	16.435	83.789,40
14/12/2006	5,0600	-0,39%	5,1200	5,1400	5,0400	10.786	54.718,60
13/12/2006	5,0800	-1,55%	5,1600	5,1600	5,0200	42.003	212.710,44
12/12/2006	5,1600	0,00%	5,1000	5,2100	5,1000	14.044	72.188,06
11/12/2006	5,1600	0,78%	5,1600	5,3000	5,1400	8.669	45.173,32
08/12/2006	5,1200	-1,73%	5,1600	5,1600	5,0800	5.533	28.345,60
07/12/2006	5,2100	0,97%	5,1000	5,2400	5,0600	3.806	19.565,86
06/12/2006	5,1600	-0,96%	5,2100	5,2300	5,1600	8.078	41.930,28
05/12/2006	5,2100	-1,70%	5,3200	5,3200	5,2100	5.619	29.532,10
04/12/2006	5,3000	-0,38%	5,4100	5,4100	5,2600	1.504	7.977,40
01/12/2006	5,3200	0,76%	5,2800	5,3200	5,1900	10.136	53.469,80
30/11/2006	5,2800	-1,12%	5,3400	5,4300	5,2800	24.493	131.072,30
29/11/2006	5,3400	4,30%	5,1600	5,3400	5,1600	14.250	74.872,00
28/11/2006	5,1200	-3,76%	5,1600	5,2600	5,0600	16.940	87.690,12
27/11/2006	5,3200	-1,12%	5,3800	5,3800	5,2600	19.866	106.111,06
24/11/2006	5,3800	0,00%	5,2600	5,4000	5,2400	6.705	35.556,60
23/11/2006	5,3800	1,89%	5,2800	5,3800	5,2100	12.369	65.514,06
22/11/2006	5,2800	0,76%	5,3200	5,3200	5,2400	3.696	19.537,60
21/11/2006	5,2400	0,19%	5,2100	5,2600	5,2100	11.568	60.552,04
20/11/2006	5,2300	-1,69%	5,2400	5,2600	5,1200	26.567	138.277,42
17/11/2006	5,3200	-3,10%	5,4100	5,4300	5,2800	5.776	30.985,78
16/11/2006	5,4900	-1,44%	5,4500	5,6300	5,4100	37.746	208.813,58
15/11/2006	5,5700	-0,36%	5,5300	5,5700	5,4700	11.805	65.443,60
14/11/2006	5,5900	0,00%	5,6100	5,6100	5,4500	12.265	67.782,70
13/11/2006	5,5900	0,72%	5,5500	5,6600	5,4000	39.831	220.996,48
10/11/2006	5,5500	5,11%	5,2100	5,5900	5,1900	52.006	277.948,82
09/11/2006	5,2800	1,34%	5,2600	5,3400	5,2100	32.714	172.321,16
08/11/2006	5,2100	1,36%	5,1000	5,2100	5,0800	17.920	92.375,60
07/11/2006	5,1400	-1,91%	5,3400	5,3400	5,1000	33.460	172.613,68
06/11/2006	5,2400	-3,14%	5,4100	5,4500	5,2400	18.314	97.187,84
03/11/2006	5,4100	0,56%	5,4500	5,4900	5,2100	35.239	188.741,82
02/11/2006	5,3800	1,13%	5,3400	5,5700	5,2600	141.256	769.759,38
01/11/2006	5,3200	2,90%	5,1900	5,3600	5,1900	80.133	425.372,24
31/10/2006	5,1700	2,58%	5,0400	5,1900	4,9800	76.080	387.830,94
30/10/2006	5,0400	2,02%	4,8300	5,0400	4,8300	24.546	121.157,52
27/10/2006	4,9400	-1,98%	5,0400	5,0400	4,9200	15.505	77.413,88
26/10/2006	5,0400	3,07%	4,9200	5,0600	4,8900	91.001	453.671,20
25/10/2006	4,8900	1,66%	4,8100	4,9100	4,8100	38.853	188.854,72
24/10/2006	4,8100	1,69%	4,7100	4,8300	4,7100	10.952	52.305,80
23/10/2006	4,7300	-0,42%	4,7900	4,8300	4,7100	14.324	68.312,10
20/10/2006	4,7500	0,00%	4,7500	4,8300	4,7300	34.852	166.115,36
19/10/2006	4,7500	0,00%	4,6900	4,8900	4,6900	38.924	185.943,34
18/10/2006	4,7500	4,86%	4,5600	4,7500	4,5600	44.542	209.486,66
17/10/2006	4,5300	-0,22%	4,5100	4,5400	4,4700	11.679	52.758,80
16/10/2006	4,5400	0,00%	4,6000	4,6000	4,5400	11.541	52.539,04
13/10/2006	4,5400	0,00%	4,6400	4,6400	4,4700	7.761	35.074,10
12/10/2006	4,5400	1,11%	4,4900	4,6400	4,4900	11.404	52.117,22
11/10/2006	4,4900	-1,10%	4,6200	4,6200	4,4500	12.027	54.059,60
10/10/2006	4,5400	0,22%	4,4900	4,5800	4,4900	12.909	58.502,02
09/10/2006	4,5300	-1,95%	4,5100	4,6000	4,4700	14.678	66.436,40
06/10/2006	4,6200	-0,86%	4,6900	4,6900	4,5800	1.657	7.639,52
05/10/2006	4,6600	2,64%	4,5400	4,6800	4,5100	25.810	119.198,40
04/10/2006	4,5400	1,57%	4,5400	4,5800	4,4900	15.615	70.890,08
03/10/2006	4,4700	-3,66%	4,5300	4,5300	4,4700	15.341	68.666,46
02/10/2006	4,6400	-0,85%	4,4700	4,6400	4,4700	10.930	50.010,58
29/9/2006	4,6800	1,30%	4,6000	4,6800	4,5400	33.844	156.520,36
28/9/2006	4,6200	1,32%	4,6000	4,6600	4,5400	21.468	98.143,40
27/9/2006	4,5600	0,00%	4,5300	4,6800	4,5300	22.407	102.688,00
26/9/2006	4,5600	0,00%	4,5800	4,5800	4,4500	32.207	146.384,20
25/9/2006	4,5600	-0,87%	4,6400	4,6600	4,5400	39.272	180.495,40
22/9/2006	4,6000	-1,71%	4,6800	4,6800	4,5400	11.892	54.632,16
21/9/2006	4,6800	4,70%	4,5100	4,6900	4,4700	79.109	362.616,86
20/9/2006	4,4700	4,93%	4,2600	4,4700	4,2600	54.285	238.801,76
19/9/2006	4,2600	0,00%	4,2600	4,2800	4,2000	15.136	64.502,68
18/9/2006	4,2600	-1,39%	4,2600	4,3600	4,2600	52.686	224.723,06
15/9/2006	4,3200	1,41%	4,2800	4,3800	4,2600	48.136	208.658,60
14/9/2006	4,2600	0,00%	4,2800	4,3000	4,2200	136.949	583.313,30
13/9/2006	4,2600	-0,47%	4,2800	4,4000	4,2600	68.353	293.402,52
12/9/2006	4,2800	0,47%	4,3200	4,4700	4,2600	107.572	466.375,74
11/9/2006	4,2600	0,00%	4,2400	4,3200	4,1700	67.569	286.938,62
08/9/2006	4,2600	7,30%	4,0300	4,3000	3,9700	101.991	425.151,64
07/9/2006	3,9700	-1,49%	3,9200	3,9900	3,9000	24.656	97.703,80
06/9/2006	4,0300	1,77%	4,0100	4,0300	3,9000	37.144	145.565,80
05/9/2006	3,9600	-0,75%	4,0900	4,0900	3,9400	32.822	131.756,34
04/9/2006	3,9900	3,37%	3,9000	4,0100	3,8600	39.067	154.495,20
01/9/2006	3,8600	0,52%	3,8300	3,9000	3,8100	17.560	67.893,00
31/8/2006	3,8400	1,86%	3,7300	3,8400	3,7200	15.114	57.147,88
30/8/2006	3,7700	-0,53%	3,8100	3,8300	3,7300	23.310	87.752,78
29/8/2006	3,7900	-0,52%	3,9000	3,9000	3,7500	15.285	58.232,84
28/8/2006	3,8100	1,60%	3,7500	3,8400	3,6800	43.778	163.476,94
25/8/2006	3,7500	-5,30%	3,9400	3,9600	3,7000	163.292	617.082,60
24/8/2006	3,9600	0,00%	3,9000	4,0900	3,9000	53.368	212.396,76
23/8/2006	3,9600	-0,75%	3,9900	3,9900	3,9600	7.598	30.092,52
22/8/2006	3,9900	-3,39%	4,0700	4,1100	3,9900	22.159	89.429,20
21/8/2006	4,1300	4,03%	4,0300	4,1500	3,9700	23.560	96.087,08
18/8/2006	3,9700	1,79%	3,9400	3,9700	3,9400	11.630	46.122,16
17/8/2006	3,9000	-3,23%	4,0100	4,0500	3,8800	16.675	65.580,36
16/8/2006	4,0300	-0,98%	4,0700	4,1100	4,0100	18.658	75.868,20
14/8/2006	4,0700	0,49%	4,0900	4,1100	4,0500	20.026	81.613,52
11/8/2006	4,0500	2,79%	4,0100	4,1300	4,0100	42.894	175.533,08
10/8/2006	3,9400	2,60%	3,7700	4,0100	3,7700	46.669	183.373,72
09/8/2006	3,8400	2,40%	3,7300	3,8400	3,7000	32.389	122.227,26
08/8/2006	3,7500	-0,53%	3,7900	3,8300	3,7300	13.923	52.673,90
07/8/2006	3,7700	-0,53%	3,7500	3,8800	3,7200	9.649	36.422,64
04/8/2006	3,7900	0,00%	3,8300	3,8800	3,7700	10.422	39.653,16
03/8/2006	3,7900	-2,32%	3,8300	3,9200	3,7700	29.303	111.630,40
02/8/2006	3,8800	-0,51%	3,9000	3,9000	3,8400	7.195	27.941,56
01/8/2006	3,9000	-1,52%	3,8800	3,9900	3,8800	6.182	24.472,90
31/7/2006	3,9600	2,59%	3,8800	3,9700	3,8300	16.869	65.757,90
28/7/2006	3,8600	2,39%	3,8100	3,8600	3,7700	35.455	135.439,64
27/7/2006	3,7700	1,34%	3,7300	3,8100	3,7200	22.366	84.192,88
26/7/2006	3,7200	0,00%	3,7500	3,7500	3,6800	15.100	55.997,02
25/7/2006	3,7200	1,09%	3,7000	3,7500	3,7000	29.102	108.217,60
24/7/2006	3,6800	-1,08%	3,7000	3,7700	3,6600	12.836	47.507,92
21/7/2006	3,7200	-0,27%	3,7300	3,7500	3,6200	14.271	52.387,84
20/7/2006	3,7300	2,47%	3,7300	3,7500	3,7000	31.943	118.877,64
19/7/2006	3,6400	1,68%	3,6600	3,6800	3,5400	25.350	91.742,46
18/7/2006	3,5800	2,87%	3,4800	3,6200	3,4300	22.628	80.247,86
17/7/2006	3,4800	-5,43%	3,4700	3,6000	3,4500	82.715	287.781,08
14/7/2006	3,6800	-1,34%	3,6800	3,7000	3,4800	47.397	171.310,00
13/7/2006	3,7300	-6,05%	3,7900	3,8600	3,7000	45.534	172.038,24
12/7/2006	3,9700	-1,00%	4,0100	4,0300	3,9200	34.657	137.944,68
11/7/2006	4,0100	1,01%	4,0500	4,0700	3,9400	33.401	133.852,04
10/7/2006	3,9700	0,00%	3,9200	3,9900	3,8800	34.683	136.286,70
07/7/2006	3,9700	0,25%	3,9000	3,9900	3,9000	12.399	49.205,92
06/7/2006	3,9600	1,54%	3,9000	3,9600	3,8600	6.821	26.543,08
05/7/2006	3,9000	-1,76%	3,9600	3,9600	3,7300	44.054	169.091,56
04/7/2006	3,9700	-1,49%	4,0500	4,1700	3,9700	7.390	29.825,36
03/7/2006	4,0300	4,95%	3,8800	4,0300	3,8800	39.381	156.110,84
30/6/2006	3,8400	0,00%	3,7500	3,9200	3,6400	131.582	501.661,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%