Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

5,0800 €

-0,0200 (-0,39%)

Άνοιγμα 5,1000
Υψηλό 5,2000
Χαμηλό 5,0800

Όγκος 27.788
Τζίρος 142.531 €
Πράξεις 129

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	5,7800	2,12%	5,6800	5,9600	5,6800	92.371	531.308,56
05/7/2007	5,6600	-0,35%	5,6600	5,7200	5,5800	43.363	244.938,88
04/7/2007	5,6800	1,79%	5,5800	5,7000	5,5600	62.807	354.126,50
03/7/2007	5,5800	1,09%	5,5800	5,6400	5,4800	60.335	335.147,00
02/7/2007	5,5200	5,34%	5,3200	5,5400	5,3000	99.401	523.902,08
29/6/2007	5,2400	1,16%	5,2600	5,3800	5,1400	45.535	238.933,30
28/6/2007	5,1800	3,19%	5,1600	5,2800	5,1400	65.290	340.259,56
27/6/2007	5,0200	4,15%	4,8000	5,1800	4,8000	143.502	728.300,12
26/6/2007	4,8200	0,42%	4,7400	4,8200	4,7400	23.855	113.840,32
25/6/2007	4,8000	3,90%	4,6000	4,8200	4,5800	60.828	285.710,86
22/6/2007	4,6200	0,43%	4,6400	4,6400	4,5200	98.668	455.335,30
21/6/2007	4,6000	-0,43%	4,5800	4,6000	4,5200	12.925	59.043,90
20/6/2007	4,6200	0,00%	4,5800	4,6600	4,5800	37.487	173.477,34
19/6/2007	4,6200	0,87%	4,5800	4,6400	4,5800	35.185	162.173,06
18/6/2007	4,5800	1,33%	4,5600	4,6200	4,5600	32.520	149.038,00
15/6/2007	4,5200	0,00%	4,5800	4,5800	4,5000	23.700	107.838,00
14/6/2007	4,5200	1,35%	4,4800	4,6000	4,4600	22.627	89.164,50
13/6/2007	4,4600	-0,89%	4,4800	4,5000	4,4200	45.742	204.285,04
12/6/2007	4,5000	-2,17%	4,5000	4,6200	4,4800	54.754	247.039,20
11/6/2007	4,6000	1,77%	4,5600	4,6000	4,5400	20.452	93.529,72
08/6/2007	4,5200	2,73%	4,2600	4,5400	4,2600	63.138	234.191,50
07/6/2007	4,4000	-2,22%	4,5000	4,5400	4,4000	47.806	151.531,28
06/6/2007	4,5000	-0,88%	4,6200	4,6200	4,3800	103.723	461.494,70
05/6/2007	4,5400	-2,58%	4,6800	4,8200	4,5000	90.396	418.624,00
04/6/2007	4,6600	1,30%	4,5800	4,7200	4,5600	84.830	376.930,78
01/6/2007	4,6000	-1,29%	4,6800	4,7000	4,6000	28.530	120.315,52
31/5/2007	4,6600	1,30%	4,7400	4,7400	4,6200	99.897	440.938,68
30/5/2007	4,6000	-2,54%	4,7200	4,7200	4,5200	66.935	233.242,26
29/5/2007	4,7200	-0,42%	4,8000	4,8000	4,5800	21.561	100.104,56
25/5/2007	4,7400	-1,25%	4,7800	4,7800	4,6800	34.737	134.179,42
24/5/2007	4,8000	4,35%	4,6200	4,8600	4,6000	172.484	773.586,06
23/5/2007	4,6000	2,68%	4,5000	4,6000	4,4600	60.542	219.999,88
22/5/2007	4,4800	-0,44%	4,5000	4,5200	4,4600	18.282	81.890,20
21/5/2007	4,5000	0,45%	4,4600	4,5200	4,4200	46.790	208.636,20
18/5/2007	4,4800	-1,32%	4,5200	4,5600	4,4800	36.700	132.592,08
17/5/2007	4,5400	0,00%	4,5800	4,5800	4,5000	28.116	127.990,60
16/5/2007	4,5400	1,79%	4,4600	4,5600	4,4400	31.080	139.855,54
15/5/2007	4,4600	-0,45%	4,4800	4,5600	4,4200	48.883	194.656,98
14/5/2007	4,4800	1,82%	4,4200	4,5000	4,4000	33.455	141.624,00
11/5/2007	4,4000	-2,22%	4,4400	4,4400	4,3600	67.219	295.045,00
10/5/2007	4,5000	-0,88%	4,6000	4,7200	4,4400	92.785	427.236,00
09/5/2007	4,5400	1,34%	4,5800	4,5800	4,4800	37.744	146.796,84
08/5/2007	4,4800	0,90%	4,4800	4,6400	4,4000	106.071	482.093,92
07/5/2007	4,4400	0,91%	4,4000	4,4800	4,4000	58.982	194.063,46
04/5/2007	4,4000	1,85%	4,3800	4,4000	4,3000	85.610	353.953,54
03/5/2007	4,3200	0,00%	4,3600	4,4400	4,3000	26.005	113.531,00
02/5/2007	4,3200	1,89%	4,2400	4,3400	4,2400	48.614	157.482,20
30/4/2007	4,2400	0,95%	4,2400	4,2400	4,2000	10.861	,00
27/4/2007	4,2000	-1,87%	4,2800	4,3600	4,1800	32.266	137.232,00
26/4/2007	4,2800	-3,17%	4,4200	4,5400	4,2600	42.308	180.034,84
25/4/2007	4,4200	1,38%	4,3800	4,4800	4,3800	27.120	110.355,76
24/4/2007	4,3600	-1,36%	4,3600	4,4200	4,3000	28.150	122.747,80
23/4/2007	4,4200	-0,90%	4,4400	4,5200	4,3600	28.695	79.667,60
20/4/2007	4,4600	0,00%	4,4600	4,5800	4,4200	48.210	137.610,68
19/4/2007	4,4600	-1,33%	4,4400	4,5000	4,3200	45.260	116.895,30
18/4/2007	4,5200	-4,24%	4,6400	4,7000	4,4600	56.571	249.799,48
17/4/2007	4,7200	-0,84%	4,7600	4,7600	4,6400	81.040	376.933,98
16/4/2007	4,7600	1,71%	4,7800	4,8600	4,5600	184.021	868.367,78
13/4/2007	4,6800	0,43%	4,6800	4,7600	4,6400	84.544	396.079,76
12/4/2007	4,6600	0,43%	4,6200	4,7000	4,5200	56.614	262.410,10
11/4/2007	4,6400	5,45%	4,4000	4,6600	4,3400	127.533	575.616,28
10/4/2007	4,4000	1,85%	4,3400	4,4000	4,3400	45.670	,00
05/4/2007	4,3200	0,93%	4,3000	4,3200	4,2600	6.600	28.330,40
04/4/2007	4,2800	0,00%	4,4000	4,4000	4,2600	33.543	96.402,20
03/4/2007	4,2800	2,39%	4,1600	4,4000	4,1600	123.592	521.866,60
02/4/2007	4,1800	0,00%	4,2000	4,2000	4,1600	21.020	85.731,08
30/3/2007	4,1800	0,00%	4,1600	4,2200	4,0600	62.226	183.781,20
29/3/2007	4,1800	1,46%	4,1000	4,2000	4,1000	100.346	418.077,10
28/3/2007	4,1200	-1,90%	4,1200	4,1400	4,0600	13.623	53.015,70
27/3/2007	4,2000	2,94%	3,9800	4,2400	3,9800	86.258	356.098,00
26/3/2007	4,0800	3,55%	3,9400	4,1600	3,9400	51.868	210.289,46
23/3/2007	3,9400	1,03%	3,9200	3,9800	3,8800	39.420	144.613,70
22/3/2007	3,9000	2,63%	3,8600	3,9200	3,8200	42.710	165.683,00
21/3/2007	3,8000	3,26%	3,7200	3,8400	3,7200	29.344	,00
20/3/2007	3,6800	-2,13%	3,7600	3,7600	3,6600	13.930	50.819,80
19/3/2007	3,7600	1,08%	3,7400	3,8000	3,7000	18.390	65.232,60
16/3/2007	3,7200	0,54%	3,6400	3,7400	3,6400	18.000	66.200,00
15/3/2007	3,7000	0,00%	3,7000	3,8000	3,7000	9.700	36.344,00
14/3/2007	3,7000	-1,60%	3,5800	3,7400	3,5400	13.860	50.870,20
13/3/2007	3,7600	0,53%	3,7400	3,7600	3,7000	12.675	46.641,70
12/3/2007	3,7400	-2,09%	3,8600	3,8600	3,7400	16.420	59.378,00
09/3/2007	3,8200	0,53%	3,7600	3,8200	3,7600	18.600	6.772.700,00
08/3/2007	3,8000	2,15%	3,7600	3,8200	3,7400	27.167	102.430,66
07/3/2007	3,7200	-1,59%	3,7800	3,8400	3,7000	49.697	187.878,00
06/3/2007	3,7800	5,00%	3,6000	3,7800	3,6000	39.555	146.859,80
05/3/2007	3,6000	-3,23%	3,6000	3,6000	3,4600	98.087	346.810,24
02/3/2007	3,7200	0,00%	3,7200	3,8800	3,6400	65.580	242.370,20
01/3/2007	3,7200	-6,06%	4,0000	4,0600	3,7000	55.934	214.106,44
28/2/2007	3,9600	0,51%	3,8400	4,0400	3,7600	77.780	305.361,50
27/2/2007	3,9400	-7,51%	4,1600	4,1600	3,9000	128.900	517.107,00
26/2/2007	4,2600	-0,93%	4,3000	4,4000	4,1600	64.340	275.919,44
23/2/2007	4,3000	2,38%	4,2000	4,4200	4,1600	99.623	428.486,30
22/2/2007	4,2000	2,94%	4,1600	4,2000	4,1000	30.779	128.159,60
21/2/2007	4,0800	-1,92%	4,2000	4,2600	4,0600	48.670	202.596,00
20/2/2007	4,1600	1,96%	4,1000	4,2400	4,0600	46.400	193.849,16
16/2/2007	4,0800	-0,49%	4,0600	4,1400	4,0600	50.232	204.893,14
15/2/2007	4,1000	-1,44%	4,1600	4,1800	4,1000	23.847	98.484,90
14/2/2007	4,1600	1,96%	4,0800	4,2400	4,0800	28.549	118.057,94
13/2/2007	4,0800	2,00%	3,9800	4,0800	3,9800	41.533	167.575,98
12/2/2007	4,0000	-4,31%	4,1200	4,1200	3,9600	56.082	225.763,00
09/2/2007	4,1800	0,48%	4,1600	4,2000	4,1600	40.703	169.872,10
08/2/2007	4,1600	-3,70%	4,3600	4,3800	4,1200	47.727	202.357,38
07/2/2007	4,3200	-2,26%	4,4000	4,4600	4,3000	47.037	205.410,20
06/2/2007	4,4200	6,25%	4,2600	4,5000	4,2400	192.758	845.275,14
05/2/2007	4,1600	-1,89%	4,2200	4,2800	4,1400	28.540	119.656,00
02/2/2007	4,2400	0,47%	4,2400	4,3200	4,2200	83.897	358.741,84
01/2/2007	4,2200	1,44%	4,2000	4,2600	4,1600	46.701	197.336,52
31/1/2007	4,1600	0,00%	4,2400	4,2400	4,1400	21.070	88.582,40
30/1/2007	4,1600	-1,89%	4,2600	4,2600	4,1400	23.057	,00
29/1/2007	4,2400	0,47%	4,2800	4,3200	4,2200	31.138	132.749,22
26/1/2007	4,2200	2,93%	4,0600	4,2200	4,0600	46.645	193.958,00
25/1/2007	4,1000	2,50%	4,0000	4,2200	4,0000	110.136	453.037,66
24/1/2007	4,0000	2,04%	3,9400	4,0400	3,9200	44.802	178.570,88
23/1/2007	3,9200	-2,00%	4,0600	4,0600	3,9200	42.774	169.924,34
22/1/2007	4,0000	-0,99%	4,1000	4,1000	3,9600	32.151	128.296,56
19/1/2007	4,0400	1,00%	3,9400	4,0800	3,9400	19.549	78.754,18
18/1/2007	4,0000	0,00%	4,0200	4,0600	4,0000	34.097	136.875,00
17/1/2007	4,0000	0,50%	4,0000	4,0200	3,9600	16.757	67.025,90
16/1/2007	3,9800	0,51%	4,0000	4,0400	3,9800	20.145	80.421,90
15/1/2007	3,9600	-0,50%	4,0000	4,0600	3,9400	29.700	118.605,40
12/1/2007	3,9800	1,02%	4,0000	4,0800	3,9600	46.000	184.613,24
11/1/2007	3,9400	0,00%	4,0000	4,1800	3,9200	73.223	293.625,00
10/1/2007	3,9400	-2,96%	3,9800	4,0000	3,9000	54.959	217.123,28
09/1/2007	4,0600	-0,49%	4,1000	4,1200	4,0200	36.945	150.355,24
08/1/2007	4,0800	-1,92%	4,1200	4,1200	4,0200	85.472	347.776,48
05/1/2007	4,1600	-1,42%	4,1200	4,2800	4,1200	37.445	157.758,82
04/1/2007	4,2200	-0,47%	4,2400	4,2400	4,1600	38.366	161.037,80
03/1/2007	4,2400	-2,75%	4,3800	4,3800	4,2200	30.854	133.145,12
02/1/2007	4,3600	2,35%	4,2600	4,4200	4,2600	73.253	319.204,76
29/12/2006	4,2600	3,90%	4,1000	4,2800	4,0600	106.931	445.350,00
28/12/2006	4,1000	0,49%	4,0600	4,1400	4,0600	31.960	130.922,48
27/12/2006	4,0800	-0,49%	4,1000	4,1400	4,0600	7.944	32.504,36
22/12/2006	4,1000	0,49%	4,0800	4,1200	4,0400	14.575	178.225,10
21/12/2006	4,0800	-0,49%	4,1000	4,1600	4,0400	29.050	118.721,60
20/12/2006	4,1000	-0,49%	4,1400	4,1800	4,0800	19.144	79.018,48
19/12/2006	4,1200	0,49%	4,1800	4,1800	4,1000	35.730	148.487,20
18/12/2006	4,1000	2,50%	4,0600	4,1400	4,0600	71.670	294.140,54
15/12/2006	4,0000	0,00%	4,0600	4,0800	3,9800	40.883	163.921,94
14/12/2006	4,0000	-2,44%	4,1000	4,1600	3,9600	34.665	140.035,20
13/12/2006	4,1000	0,49%	4,1200	4,1600	4,0800	51.393	211.284,28
12/12/2006	4,0800	2,51%	3,9600	4,1400	3,9600	82.619	337.178,54
11/12/2006	3,9800	2,05%	3,9400	3,9800	3,9000	36.042	141.812,40
08/12/2006	3,9000	-0,51%	3,9800	3,9800	3,9000	18.990	74.594,00
07/12/2006	3,9200	0,00%	3,9800	3,9800	3,9200	9.210	36.362,40
06/12/2006	3,9200	-1,01%	3,9600	3,9800	3,9000	11.516	45.466,60
05/12/2006	3,9600	2,06%	3,9000	3,9600	3,8800	30.920	121.628,20
04/12/2006	3,8800	-0,51%	3,9000	3,9000	3,8200	7.570	29.220,40
01/12/2006	3,9000	0,00%	3,8800	3,9600	3,8800	26.768	105.158,20
30/11/2006	3,9000	-2,01%	3,9800	4,0400	3,8800	20.905	82.415,40
29/11/2006	3,9800	2,05%	3,9000	4,0400	3,9000	49.680	197.235,98
28/11/2006	3,9000	1,56%	3,8400	3,9200	3,8000	86.920	335.576,14
27/11/2006	3,8400	-1,54%	3,9400	3,9400	3,8400	49.500	191.636,40
24/11/2006	3,9000	0,00%	3,8800	3,9200	3,8400	21.240	82.429,00
23/11/2006	3,9000	0,00%	3,9000	3,9200	3,8600	18.985	73.973,30
22/11/2006	3,9000	1,56%	3,8400	3,9400	3,8400	58.555	226.889,00
21/11/2006	3,8400	1,05%	3,8000	3,8600	3,8000	35.335	135.189,00
20/11/2006	3,8000	-1,04%	3,7600	3,8200	3,7200	49.564	186.978,56
17/11/2006	3,8400	-3,52%	3,9200	3,9800	3,8200	34.500	134.544,92
16/11/2006	3,9800	0,00%	3,9600	3,9800	3,8800	52.780	207.844,88
15/11/2006	3,9800	-1,49%	4,0200	4,0600	3,9600	48.657	194.912,12
14/11/2006	4,0400	0,00%	4,0400	4,0600	3,9400	43.350	174.333,68
13/11/2006	4,0400	1,51%	4,0200	4,1000	3,9800	124.396	503.596,12
10/11/2006	3,9800	2,58%	3,9000	4,0000	3,8600	124.397	492.871,56
09/11/2006	3,8800	-0,51%	3,8600	3,9000	3,8600	25.797	100.375,50
08/11/2006	3,9000	-1,02%	3,8600	3,9000	3,8200	35.124	135.798,06
07/11/2006	3,9400	1,03%	3,9000	3,9400	3,8800	115.311	451.056,14
06/11/2006	3,9000	3,17%	3,8000	3,9000	3,8000	102.125	396.516,90
03/11/2006	3,7800	0,00%	3,8000	3,8400	3,7600	38.351	145.561,66
02/11/2006	3,7800	-0,53%	3,8600	3,8800	3,7400	68.711	261.081,66
01/11/2006	3,8000	0,53%	3,7800	3,8600	3,7800	44.488	170.257,58
31/10/2006	3,7800	1,07%	3,7400	3,8200	3,7400	56.175	213.122,10
30/10/2006	3,7400	0,54%	3,7200	3,8000	3,6600	45.975	171.766,66
27/10/2006	3,7200	-3,63%	3,8000	3,9000	3,7000	60.682	229.690,80
26/10/2006	3,8600	0,52%	3,8200	3,9000	3,8200	177.684	684.399,12
25/10/2006	3,8400	3,78%	3,6800	4,0200	3,6800	255.077	985.009,42
24/10/2006	3,7000	3,93%	3,5800	3,7400	3,5200	142.217	523.098,94
23/10/2006	3,5600	-3,26%	3,6400	3,6600	3,5600	55.605	200.063,68
20/10/2006	3,6800	2,22%	3,6400	3,7200	3,5200	217.182	791.677,44
19/10/2006	3,6000	11,11%	3,3800	3,6800	3,3600	293.113	1.029.251,44
18/10/2006	3,2400	1,25%	3,2000	3,2400	3,1600	30.225	96.873,82
17/10/2006	3,2000	1,27%	3,2400	3,2400	3,1400	16.369	52.120,68
16/10/2006	3,1600	-0,63%	3,1200	3,1800	3,1200	14.392	45.497,70
13/10/2006	3,1800	-1,24%	3,2200	3,2600	3,1600	25.154	80.914,74
12/10/2006	3,2200	1,90%	3,2000	3,2400	3,1200	57.088	181.452,36
11/10/2006	3,1600	0,00%	3,1800	3,2000	3,1400	30.470	96.853,40
10/10/2006	3,1600	0,64%	3,1800	3,2000	3,1400	14.054	44.551,86
09/10/2006	3,1400	0,00%	3,0800	3,1800	3,0800	19.601	61.545,12
06/10/2006	3,1400	0,00%	3,1800	3,2200	3,1000	42.043	132.338,02
05/10/2006	3,1400	3,29%	3,1000	3,1600	3,0800	45.641	142.452,12
04/10/2006	3,0400	-1,30%	3,0600	3,1000	3,0400	26.300	80.465,34
03/10/2006	3,0800	-0,65%	3,1800	3,1800	3,0200	30.348	92.585,60
02/10/2006	3,1000	0,65%	3,1800	3,2400	3,0800	14.269	44.303,70
29/9/2006	3,0800	1,99%	3,0600	3,1400	3,0400	37.710	116.862,90
28/9/2006	3,0200	-0,66%	3,1000	3,1000	3,0000	19.600	59.423,00
27/9/2006	3,0400	-1,30%	3,1800	3,1800	3,0200	37.526	115.278,72
26/9/2006	3,0800	-3,75%	3,2400	3,2600	3,0600	70.796	221.156,74
25/9/2006	3,2000	0,00%	3,2000	3,2800	3,1600	16.967	54.417,40
22/9/2006	3,2000	0,00%	3,1400	3,2200	3,1400	17.695	56.347,88
21/9/2006	3,2000	-1,23%	3,2800	3,3000	3,2000	35.715	115.829,40
20/9/2006	3,2400	1,25%	3,2400	3,2400	3,1600	18.380	59.015,20
19/9/2006	3,2000	0,00%	3,1600	3,2200	3,1200	10.502	33.290,04
18/9/2006	3,2000	-1,23%	3,3000	3,3000	3,2000	20.095	64.929,30
15/9/2006	3,2400	1,89%	3,1800	3,2400	3,1400	31.260	100.102,30
14/9/2006	3,1800	-0,62%	3,3000	3,3000	3,1400	48.240	154.930,98
13/9/2006	3,2000	-1,84%	3,3600	3,4000	3,1800	116.042	383.583,72
12/9/2006	3,2600	-1,21%	3,2800	3,3600	3,2400	37.672	124.038,28
11/9/2006	3,3000	4,43%	3,2200	3,3800	3,1800	171.350	566.164,44
08/9/2006	3,1600	6,76%	3,0200	3,1800	3,0200	71.714	224.302,28
07/9/2006	2,9600	-1,99%	2,9500	3,0000	2,9400	14.319	42.422,35
06/9/2006	3,0200	-2,58%	3,0800	3,1200	3,0000	32.030	98.133,20
05/9/2006	3,1000	-1,90%	3,1600	3,1600	3,1000	44.797	140.055,60
04/9/2006	3,1600	6,40%	3,0000	3,1800	3,0000	117.557	366.771,72
01/9/2006	2,9700	-0,34%	2,9800	3,0200	2,9400	18.332	54.538,80
31/8/2006	2,9800	-1,32%	3,0000	3,0600	2,9800	35.710	107.151,20
30/8/2006	3,0200	3,07%	3,0200	3,1400	2,9900	176.779	539.163,03
29/8/2006	2,9300	9,33%	2,6800	2,9800	2,6800	135.251	391.844,36
28/8/2006	2,6800	-0,74%	2,6900	2,7700	2,6700	41.750	113.269,40
25/8/2006	2,7000	-2,53%	2,7700	2,7900	2,7000	28.985	79.016,10
24/8/2006	2,7700	-0,72%	2,7700	2,8000	2,7300	18.885	52.091,55
23/8/2006	2,7900	-0,71%	2,8100	2,8400	2,7800	9.310	26.161,60
22/8/2006	2,8100	0,00%	2,8400	2,8400	2,7600	27.899	77.783,81
21/8/2006	2,8100	1,08%	2,7500	2,8400	2,7000	62.870	174.905,30
18/8/2006	2,7800	-1,07%	2,8000	2,8300	2,7700	23.260	64.802,40
17/8/2006	2,8100	-3,10%	2,9000	2,9200	2,8000	26.370	74.802,85
16/8/2006	2,9000	0,35%	2,8900	2,9200	2,8600	27.990	80.765,50
14/8/2006	2,8900	0,70%	2,9000	2,9100	2,8900	13.372	38.804,08
11/8/2006	2,8700	2,50%	2,8400	2,9100	2,8000	61.080	175.503,06
10/8/2006	2,8000	-2,10%	2,8600	2,8800	2,7900	66.575	187.812,85
09/8/2006	2,8600	1,06%	2,8600	2,8600	2,7900	11.845	33.589,50
08/8/2006	2,8300	0,00%	2,8300	2,9200	2,8200	56.101	160.618,85
07/8/2006	2,8300	1,43%	2,7700	2,8900	2,7600	52.467	149.053,31
04/8/2006	2,7900	2,57%	2,7500	2,7900	2,7100	25.655	70.927,69
03/8/2006	2,7200	-1,09%	2,7600	2,7800	2,7200	19.870	54.752,55
02/8/2006	2,7500	1,85%	2,7000	2,7800	2,6800	48.834	133.438,21
01/8/2006	2,7000	0,75%	2,7000	2,7400	2,6800	28.980	78.519,00
31/7/2006	2,6800	3,08%	2,6000	2,7000	2,6000	25.358	67.779,50
28/7/2006	2,6000	-1,14%	2,6300	2,6600	2,5900	38.930	101.733,20
27/7/2006	2,6300	0,77%	2,6100	2,6500	2,6000	37.980	99.649,00
26/7/2006	2,6100	-0,38%	2,6200	2,6200	2,5900	15.395	40.166,26
25/7/2006	2,6200	0,00%	2,6800	2,6800	2,6100	25.470	67.448,20
24/7/2006	2,6200	0,38%	2,5600	2,6300	2,5600	4.030	10.505,90
21/7/2006	2,6100	-0,38%	2,6200	2,6700	2,5600	38.830	101.853,91
20/7/2006	2,6200	3,56%	2,5600	2,6600	2,5600	11.290	29.459,10
19/7/2006	2,5300	0,00%	2,5700	2,6000	2,5000	37.832	96.653,65
18/7/2006	2,5300	2,43%	2,4900	2,5400	2,4900	9.310	23.441,90
17/7/2006	2,4700	-6,79%	2,6300	2,6300	2,4600	57.708	145.063,74
14/7/2006	2,6500	-2,57%	2,6400	2,7000	2,6200	28.265	,00
13/7/2006	2,7200	-2,86%	2,8000	2,8000	2,6700	15.535	,00
12/7/2006	2,8000	2,56%	2,8000	2,8200	2,7500	16.755	,00
11/7/2006	2,7300	0,00%	2,7400	2,8400	2,6900	62.976	,00
10/7/2006	2,7300	0,00%	2,6900	2,7600	2,6900	5.739	,00
07/7/2006	2,7300	0,37%	2,6900	2,8000	2,6900	34.832	,00
06/7/2006	2,7200	0,00%	2,7500	2,7800	2,7100	8.527	,00
05/7/2006	2,7200	-1,81%	2,7700	2,7900	2,7000	30.795	,00
04/7/2006	2,7700	2,59%	2,7300	2,8200	2,6900	47.795	,00
03/7/2006	2,7000	0,00%	2,7400	2,7900	2,6700	11.480	31.028,90
30/6/2006	2,7000	2,27%	2,7000	2,7300	2,6800	75.976	,00
29/6/2006	2,6400	1,15%	2,6400	2,6500	2,6100	14.843	,00
28/6/2006	2,6100	-0,76%	2,6100	2,6300	2,6000	4.730	,00
27/6/2006	2,6300	1,54%	2,5800	2,6400	2,5800	2.898	,00
26/6/2006	2,5900	-1,15%	2,6000	2,6500	2,5700	9.302	,00
23/6/2006	2,6200	-2,96%	2,6400	2,7000	2,6200	16.220	,00
22/6/2006	2,7000	1,89%	2,7100	2,7400	2,6900	23.061	,00
21/6/2006	2,6500	-1,85%	2,7000	2,7300	2,6300	14.565	,00
20/6/2006	2,7000	1,89%	2,6000	2,7000	2,6000	25.745	,00
19/6/2006	2,6500	1,92%	2,6400	2,7100	2,6000	52.118	,00
16/6/2006	2,6000	-3,70%	2,7800	2,7800	2,5900	63.715	,00
15/6/2006	2,7000	5,88%	2,6200	2,7200	2,6100	64.611	,00
14/6/2006	2,5500	0,00%	2,5200	2,5900	2,4700	37.590	,00
13/6/2006	2,5500	-4,49%	2,5700	2,5800	2,4400	65.123	,00
09/6/2006	2,6700	1,52%	2,6300	2,7600	2,6300	137.398	,00
08/6/2006	2,6300	-3,66%	2,5800	2,7000	2,5300	25.609	,00
07/6/2006	2,7300	0,00%	2,7300	2,7700	2,5700	30.835	,00
06/6/2006	2,7300	-7,46%	2,8700	2,9000	2,7100	47.315	,00
05/6/2006	2,9500	-2,32%	2,8600	3,0000	2,8600	27.485	,00
02/6/2006	3,0200	-0,66%	3,0400	3,0400	2,9200	19.325	,00
01/6/2006	3,0400	-1,30%	3,0000	3,1000	2,9700	37.798	,00
31/5/2006	3,0800	6,21%	2,9600	3,1400	2,9600	76.233	,00
30/5/2006	2,9000	-4,61%	2,9700	2,9700	2,8900	22.498	,00
29/5/2006	3,0400	-1,30%	3,1200	3,1200	3,0000	16.920	,00
26/5/2006	3,0800	1,32%	3,0800	3,1200	3,0400	17.660	,00
25/5/2006	3,0400	3,40%	2,9400	3,0600	2,9400	12.755	,00
24/5/2006	2,9400	-5,16%	3,1000	3,1000	2,9400	24.228	,00
23/5/2006	3,1000	6,53%	2,9000	3,1000	2,8900	41.465	,00
22/5/2006	2,9100	-7,32%	3,0400	3,0800	2,9000	59.906	,00
19/5/2006	3,1400	1,95%	3,1400	3,1800	3,0800	30.120	,00
18/5/2006	3,0800	-4,35%	3,1200	3,1800	2,9800	74.238	,00
17/5/2006	3,2200	-5,85%	3,4000	3,4200	3,1800	55.410	,00
16/5/2006	3,4200	-1,72%	3,4800	3,4800	3,4000	33.442	,00
15/5/2006	3,4800	-2,79%	3,5600	3,5600	3,4400	30.883	,00
12/5/2006	3,5800	0,00%	3,5800	3,6000	3,5200	49.050	,00
11/5/2006	3,5800	4,07%	3,4200	3,5800	3,3800	80.825	,00
10/5/2006	3,4400	-2,27%	3,5600	3,5800	3,4200	45.285	,00
09/5/2006	3,5200	-0,56%	3,5800	3,6200	3,4600	47.620	,00
08/5/2006	3,5400	1,72%	3,5000	3,6000	3,4600	92.711	,00
05/5/2006	3,4800	-1,14%	3,5200	3,5400	3,4400	24.233	,00
04/5/2006	3,5200	2,33%	3,5000	3,5400	3,5000	56.251	,00
03/5/2006	3,4400	0,58%	3,4400	3,4800	3,4200	41.935	,00
02/5/2006	3,4200	3,64%	3,3600	3,4400	3,3600	58.149	,00
28/4/2006	3,3000	0,00%	3,3000	3,4400	3,2800	70.732	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%