Συνεχης ενημερωση

ΑΧΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΧΟΝ)

0,0580 €

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
19/9/2007	8,1400	3,04%	8,2400	8,2400	7,9400	78.591	631.373,02
18/9/2007	7,9000	1,80%	7,9400	7,9800	7,8400	7.006	55.630,48
17/9/2007	7,7600	-2,27%	8,0200	8,0200	7,7600	9.732	76.484,30
14/9/2007	7,9400	0,00%	8,0200	8,2200	7,8400	50.561	403.712,66
13/9/2007	7,9400	0,00%	7,9400	8,1000	7,8400	81.286	645.719,90
12/9/2007	7,9400	0,00%	7,9400	8,0600	7,9400	7.681	61.366,44
11/9/2007	7,9400	1,79%	7,9000	8,0600	7,8800	49.639	394.627,62
10/9/2007	7,8000	-4,18%	7,9400	8,0600	7,8000	27.848	220.126,12
07/9/2007	8,1400	-2,63%	8,4800	8,5200	8,1000	18.644	155.813,18
06/9/2007	8,3600	3,21%	8,1400	8,4000	8,0600	276.253	2.295.215,76
05/9/2007	8,1000	2,02%	7,8000	8,1400	7,8000	18.268	146.564,42
04/9/2007	7,9400	-1,00%	8,0200	8,1400	7,8400	92.111	735.487,74
03/9/2007	8,0200	5,53%	7,7600	8,0200	7,5200	215.710	1.664.663,70
31/8/2007	7,6000	0,53%	7,6800	7,6800	7,5200	12.340	93.461,06
30/8/2007	7,5600	0,00%	7,5600	7,6400	7,4200	24.909	187.259,42
29/8/2007	7,5600	-0,53%	7,3800	7,5600	7,3800	72.553	543.266,24
28/8/2007	7,6000	-0,52%	7,6400	7,7200	7,5000	10.462	79.257,50
27/8/2007	7,6400	-1,55%	7,3000	7,7600	7,3000	7.550	57.525,44
24/8/2007	7,7600	0,00%	7,6400	7,7600	7,6400	9.262	71.585,52
23/8/2007	7,7600	0,52%	7,6000	7,9000	7,6000	99.013	765.058,30
22/8/2007	7,7200	2,12%	7,5200	7,7200	7,4600	36.733	280.171,28
21/8/2007	7,5600	1,34%	7,4200	7,5600	7,3800	7.721	57.849,68
20/8/2007	7,4600	1,08%	7,5600	7,7600	7,3800	23.792	180.929,64
17/8/2007	7,3800	2,22%	7,3800	7,3800	7,0000	19.608	143.202,08
16/8/2007	7,2200	-4,50%	7,1200	7,3800	7,0800	16.028	114.367,54
14/8/2007	7,5600	0,00%	7,5600	7,5600	7,5000	98.986	749.028,00
13/8/2007	7,5600	0,00%	7,5600	7,6000	7,4200	11.793	88.861,20
10/8/2007	7,5600	-3,57%	7,8800	7,9800	7,1600	51.150	382.834,90
09/8/2007	7,8400	-0,76%	7,8800	8,1400	7,6400	11.958	93.783,38
08/8/2007	7,9000	0,25%	8,1000	8,1000	7,7600	8.204	64.696,48
07/8/2007	7,8800	-1,25%	7,9800	8,1800	7,8800	19.163	153.662,82
06/8/2007	7,9800	-1,48%	7,8800	8,1400	7,8800	9.991	80.031,48
03/8/2007	8,1000	-2,17%	8,3200	8,3200	7,9800	12.337	99.934,86
02/8/2007	8,2800	1,22%	8,1800	8,3200	8,1400	16.503	135.517,64
01/8/2007	8,1800	-2,15%	8,1400	8,2400	7,9400	35.417	287.572,32
31/7/2007	8,3600	3,21%	8,1000	8,4000	8,1000	24.235	200.646,26
30/7/2007	8,1000	-2,64%	8,2400	8,3200	7,9800	16.262	131.454,22
27/7/2007	8,3200	-0,95%	8,2200	8,3200	7,9800	52.679	431.009,26
26/7/2007	8,4000	-3,89%	8,7800	8,8200	8,2800	49.742	420.223,44
25/7/2007	8,7400	0,46%	8,5200	8,7400	8,5200	15.532	134.744,68
24/7/2007	8,7000	-0,91%	8,7800	8,9000	8,4800	40.179	349.576,20
23/7/2007	8,7800	0,92%	8,7000	8,8600	8,3600	42.880	371.522,52
20/7/2007	8,7000	1,40%	8,7000	8,7800	8,5200	35.975	310.463,94
19/7/2007	8,5800	1,66%	8,4400	8,7000	8,4400	27.899	238.648,72
18/7/2007	8,4400	-2,99%	8,6600	8,7400	8,4400	28.920	247.802,12
17/7/2007	8,7000	-0,91%	8,7800	8,8200	8,6200	24.070	209.728,44
16/7/2007	8,7800	-3,30%	9,0400	9,2000	8,7400	34.381	306.600,20
13/7/2007	9,0800	1,34%	9,1200	9,2400	8,9600	57.250	520.573,30
12/7/2007	8,9600	0,45%	8,9200	9,2000	8,9000	54.308	491.066,58
11/7/2007	8,9200	5,69%	8,2400	9,1200	8,1800	459.177	4.064.127,42
10/7/2007	8,4400	-0,94%	8,5600	8,6600	8,4000	50.697	432.397,68
09/7/2007	8,5200	-2,07%	8,8200	8,8200	8,5200	28.475	245.435,00
06/7/2007	8,7000	0,93%	8,5800	8,7400	8,4800	32.850	283.576,14
05/7/2007	8,6200	2,62%	8,3600	8,7000	8,3200	53.093	454.730,18
04/7/2007	8,4000	-1,41%	8,5600	8,5800	8,4000	38.988	330.733,86
03/7/2007	8,5200	1,43%	8,4400	8,6200	8,3200	40.946	348.304,70
02/7/2007	8,4000	-0,47%	8,3200	8,4400	8,2400	9.482	78.927,84
29/6/2007	8,4400	-0,47%	8,4000	8,4800	8,3200	33.313	278.234,58
28/6/2007	8,4800	0,47%	8,4800	8,5200	8,3200	16.513	139.648,92
27/6/2007	8,4400	0,00%	8,3200	8,4400	8,1800	23.409	196.354,58
26/6/2007	8,4400	-0,94%	8,4000	8,4400	8,2200	28.472	237.594,20
25/6/2007	8,5200	2,40%	8,1400	8,5200	7,9800	49.015	409.055,02
22/6/2007	8,3200	0,48%	8,2400	8,3600	8,1800	14.709	121.476,78
21/6/2007	8,2800	-2,82%	8,3200	8,5200	8,2800	36.394	304.672,34
20/6/2007	8,5200	2,40%	8,3200	8,5200	8,2400	67.599	571.939,24
19/6/2007	8,3200	0,00%	8,2200	8,4000	8,0200	47.160	388.545,82
18/6/2007	8,3200	0,97%	8,3200	8,4800	8,1800	45.645	380.366,40
15/6/2007	8,2400	-0,48%	8,4400	8,5600	8,1800	50.912	428.309,40
14/6/2007	8,2800	2,22%	8,2200	8,4000	8,1400	72.961	604.300,62
13/6/2007	8,1000	1,00%	7,9400	8,1000	7,8800	26.922	214.202,74
12/6/2007	8,0200	0,00%	8,0200	8,2200	7,9400	42.685	345.106,04
11/6/2007	8,0200	0,50%	8,0600	8,2200	7,9400	107.525	863.942,44
08/6/2007	7,9800	1,27%	7,6400	7,9800	7,6400	29.475	229.877,52
07/6/2007	7,8800	-1,75%	7,8800	8,0200	7,8000	62.938	498.511,16
06/6/2007	8,0200	-0,50%	8,0600	8,0600	7,7600	48.525	383.323,10
05/6/2007	8,0600	2,03%	8,1000	8,1000	7,6400	210.698	1.669.927,32
04/6/2007	7,9000	-5,95%	8,4000	8,4000	7,9000	138.605	1.142.897,84
01/6/2007	8,4000	6,33%	7,9800	8,4000	7,9400	315.716	2.576.841,98
31/5/2007	7,9000	5,90%	7,5200	8,1000	7,5000	482.432	3.725.474,44
30/5/2007	7,4600	0,54%	7,4200	7,5600	7,3000	33.246	247.142,14
29/5/2007	7,4200	-2,88%	7,7200	7,7600	7,4200	35.539	269.075,74
25/5/2007	7,6400	0,00%	7,5600	7,7600	7,5200	83.130	633.399,84
24/5/2007	7,6400	1,06%	7,5000	7,8000	7,5000	185.214	1.416.755,60
23/5/2007	7,5600	1,89%	7,4600	7,5600	7,4200	75.188	566.377,90
22/5/2007	7,4200	0,54%	7,3800	7,5600	7,3800	206.972	1.539.006,80
21/5/2007	7,3800	0,00%	7,3400	7,6400	7,2600	102.249	770.574,76
18/5/2007	7,3800	-1,07%	7,5000	7,5600	7,2600	47.461	351.895,82
17/5/2007	7,4600	2,19%	7,4200	7,6000	7,2200	90.717	674.534,36
16/5/2007	7,3000	1,11%	7,2200	7,3800	7,1600	16.252	117.586,92
15/5/2007	7,2200	-3,73%	7,3400	7,3800	7,1800	55.471	405.626,60
14/5/2007	7,5000	5,93%	7,1800	7,5000	7,0400	35.751	261.895,48
11/5/2007	7,0800	-1,12%	6,8800	7,1200	6,8800	11.322	79.243,70
10/5/2007	7,1600	1,13%	7,0800	7,1600	6,9600	22.117	157.280,92
09/5/2007	7,0800	2,31%	7,0000	7,0800	6,8800	21.143	147.299,80
08/5/2007	6,9200	-2,26%	7,1800	7,1800	6,7400	20.249	140.908,78
07/5/2007	7,0800	-1,12%	7,1600	7,2200	7,0800	12.136	86.937,90
04/5/2007	7,1600	0,56%	7,1200	7,2200	6,9200	18.112	129.013,52
03/5/2007	7,1200	-0,56%	7,3000	7,3000	7,1200	34.181	246.461,62
02/5/2007	7,1600	3,47%	7,0000	7,2200	6,9200	174.634	1.250.095,82
30/4/2007	6,9200	0,00%	6,9200	7,0000	6,8200	20.648	142.082,78
27/4/2007	6,9200	0,00%	6,8800	7,0000	6,7000	13.733	94.609,70
26/4/2007	6,9200	1,17%	6,8800	6,9200	6,7000	21.347	146.095,64
25/4/2007	6,8400	0,00%	6,8800	6,8800	6,7400	3.149	21.462,74
24/4/2007	6,8400	0,88%	6,8200	6,8800	6,6600	32.532	219.950,64
23/4/2007	6,7800	-1,45%	6,8800	7,0000	6,7800	94.903	653.274,98
20/4/2007	6,8800	0,00%	6,8200	7,0000	6,7400	18.983	130.466,20
19/4/2007	6,8800	0,00%	6,7800	6,9200	6,7400	4.487	30.870,00
18/4/2007	6,8800	0,58%	6,8400	7,0000	6,8200	24.714	170.238,84
17/4/2007	6,8400	-4,47%	7,0400	7,0800	6,8400	45.919	319.287,48
16/4/2007	7,1600	-0,28%	7,3000	7,3000	7,0000	71.343	511.822,52
13/4/2007	7,1800	0,84%	7,1200	7,2600	7,1200	13.443	96.597,56
12/4/2007	7,1200	-0,56%	7,1200	7,1800	6,9600	15.497	109.443,58
11/4/2007	7,1600	1,70%	6,8800	7,1800	6,8800	18.427	131.027,14
10/4/2007	7,0400	2,33%	7,1200	7,1600	6,8800	13.854	97.184,70
05/4/2007	6,8800	-1,71%	7,0000	7,0000	6,8800	9.779	68.026,80
04/4/2007	7,0000	-1,69%	7,1200	7,1800	6,9600	13.399	94.760,74
03/4/2007	7,1200	1,71%	7,0800	7,1600	6,9600	52.937	375.449,24
02/4/2007	7,0000	-2,51%	7,1800	7,1800	6,8200	31.271	218.373,90
30/3/2007	7,1800	-1,10%	7,3800	7,6000	7,1600	52.892	389.111,70
29/3/2007	7,2600	0,00%	7,2600	7,2600	7,1800	5.186	37.643,60
28/3/2007	7,2600	0,55%	7,0400	7,3000	7,0400	27.810	200.982,72
27/3/2007	7,2200	0,00%	7,1200	7,2600	7,0800	57.503	415.554,00
26/3/2007	7,2200	-2,17%	7,1800	7,2600	7,0000	55.928	402.634,20
23/3/2007	7,3800	0,00%	7,3800	7,4200	7,1600	16.624	121.114,20
22/3/2007	7,3800	-1,07%	7,5000	7,5200	7,2200	16.613	122.661,22
21/3/2007	7,4600	2,19%	7,3000	7,5600	7,2600	415.378	3.021.439,80
20/3/2007	7,3000	1,67%	7,3000	7,4600	7,1200	40.469	296.285,54
19/3/2007	7,1800	-1,10%	7,1800	7,3000	7,0000	27.032	193.329,42
16/3/2007	7,2600	2,54%	7,1200	7,2600	7,0400	6.886	49.461,56
15/3/2007	7,0800	1,14%	6,9200	7,2200	6,9200	29.965	213.114,76
14/3/2007	7,0000	-1,69%	7,1200	7,1200	6,6600	21.677	149.999,60
13/3/2007	7,1200	-0,56%	7,0800	7,1600	6,6200	13.141	92.170,52
12/3/2007	7,1600	0,00%	7,1800	7,1800	7,0800	46.039	328.978,60
09/3/2007	7,1600	4,07%	6,8800	7,2600	6,8800	173.615	1.239.722,34
08/3/2007	6,8800	0,58%	6,8400	6,9600	6,8200	14.846	102.214,00
07/3/2007	6,8400	0,29%	6,8400	7,0000	6,8200	34.570	237.889,42
06/3/2007	6,8200	-0,29%	6,9200	6,9600	6,6600	25.968	177.927,28
05/3/2007	6,8400	-4,47%	6,7000	6,8800	6,7000	29.946	203.555,20
02/3/2007	7,1600	-0,83%	7,4600	7,4600	7,0000	21.428	153.302,32
01/3/2007	7,2200	-2,70%	7,5200	7,6800	6,9600	40.228	296.136,34
28/2/2007	7,4200	6,00%	6,6200	7,6400	6,6200	305.906	2.240.394,84
27/2/2007	7,0000	-7,89%	7,5600	7,5600	6,9200	52.075	375.424,10
26/2/2007	7,6000	-5,24%	7,9400	8,0600	7,5600	46.414	357.493,10
23/2/2007	8,0200	0,00%	7,9800	8,1400	7,8800	16.148	128.962,00
22/2/2007	8,0200	1,01%	8,0200	8,1400	7,8400	14.848	118.952,70
21/2/2007	7,9400	-2,46%	8,1400	8,1800	7,8800	9.129	73.443,00
20/2/2007	8,1400	4,90%	7,7600	8,1800	7,6800	46.203	368.141,34
16/2/2007	7,7600	0,00%	7,8400	7,8800	7,7600	6.761	52.755,00
15/2/2007	7,7600	-1,52%	7,8800	7,8800	7,6800	8.882	69.042,20
14/2/2007	7,8800	-0,76%	7,9400	7,9400	7,8400	7.370	58.189,82
13/2/2007	7,9400	1,79%	7,8000	7,9400	7,6800	81.645	634.207,74
12/2/2007	7,8000	-3,70%	7,9800	8,0600	7,7600	32.606	255.848,60
09/2/2007	8,1000	0,00%	8,1000	8,2200	7,9400	43.951	354.182,54
08/2/2007	8,1000	1,50%	7,9000	8,1400	7,8000	70.358	556.210,30
07/2/2007	7,9800	-1,97%	8,0200	8,1400	7,8400	17.133	136.977,52
06/2/2007	8,1400	-1,69%	8,1800	8,1800	8,0200	12.327	99.955,00
05/2/2007	8,2800	0,73%	8,2200	8,3200	8,0600	31.503	256.717,98
02/2/2007	8,2200	0,49%	8,2400	8,2400	7,9800	61.642	502.886,36
01/2/2007	8,1800	-1,21%	8,2800	8,3200	8,1000	17.674	145.372,42
31/1/2007	8,2800	2,73%	8,0200	8,3200	7,9800	42.330	346.962,18
30/1/2007	8,0600	-1,95%	8,1000	8,1800	8,0600	150.601	1.224.172,16
29/1/2007	8,2200	-0,24%	8,1400	8,2400	8,0200	28.142	228.688,54
26/1/2007	8,2400	-0,96%	8,0600	8,3200	8,0600	17.956	147.380,76
25/1/2007	8,3200	-0,48%	8,2400	8,4800	8,1800	26.838	223.572,84
24/1/2007	8,3600	3,21%	8,2400	8,3600	8,0200	70.789	582.614,80
23/1/2007	8,1000	-4,93%	8,4400	8,4400	8,0600	51.708	422.784,66
22/1/2007	8,5200	-1,62%	8,7000	8,7000	8,1400	64.341	545.111,96
19/1/2007	8,6600	1,64%	8,4400	8,6600	8,4400	65.806	564.085,22
18/1/2007	8,5200	1,91%	8,2400	8,5600	8,1000	363.758	3.027.915,74
17/1/2007	8,3600	-9,52%	9,1600	9,2400	8,3200	418.307	3.597.458,68
16/1/2007	9,2400	-1,91%	9,3400	9,5400	9,1200	93.463	874.749,74
15/1/2007	9,4200	0,43%	9,4200	9,5400	9,2400	157.472	1.486.222,60
12/1/2007	9,3800	0,86%	9,3800	9,6200	9,2400	222.750	2.096.360,20
11/1/2007	9,3000	5,92%	8,9000	9,4200	8,7800	334.168	3.070.646,32
10/1/2007	8,7800	5,53%	8,1400	8,8600	8,0600	149.224	1.271.526,34
09/1/2007	8,3200	3,23%	7,9800	8,5600	7,8800	206.489	1.702.832,00
08/1/2007	8,0600	-3,59%	8,3200	8,3600	8,0200	54.209	444.019,66
05/1/2007	8,3600	0,00%	8,3600	8,5200	8,2400	90.626	760.903,32
04/1/2007	8,3600	0,00%	8,3200	8,5600	8,2200	174.741	1.475.546,06
03/1/2007	8,3600	9,42%	7,8000	8,6200	7,8000	305.324	2.527.352,92
02/1/2007	7,6400	9,14%	7,0800	7,6800	7,0000	277.127	2.083.477,58
29/12/2006	7,0000	1,74%	6,9600	7,0800	6,9200	80.599	564.192,64
28/12/2006	6,8800	2,69%	6,8200	7,1200	6,6600	189.352	1.309.105,26
27/12/2006	6,7000	1,21%	6,5800	6,7000	6,5800	24.959	166.172,40
22/12/2006	6,6200	1,22%	6,6200	6,6600	6,5400	36.394	240.691,24
21/12/2006	6,5400	0,62%	6,5000	6,6600	6,3600	35.526	232.362,74
20/12/2006	6,5000	-0,61%	6,4800	6,5400	6,3200	11.840	76.495,60
19/12/2006	6,5400	0,00%	6,4400	6,5800	6,4000	12.005	78.031,76
18/12/2006	6,5400	2,19%	6,4000	6,5800	6,3600	26.819	173.891,64
15/12/2006	6,4000	0,63%	6,4400	6,5000	6,3200	18.434	118.246,30
14/12/2006	6,3600	-0,62%	6,4000	6,5400	6,2800	24.204	155.954,76
13/12/2006	6,4000	4,58%	6,2000	6,4400	6,1000	25.603	162.132,52
12/12/2006	6,1200	0,99%	5,9400	6,2800	5,9400	20.010	123.962,18
11/12/2006	6,0600	0,00%	5,9400	6,1200	5,9400	19.011	115.716,50
08/12/2006	6,0600	-0,98%	6,0600	6,1200	5,9800	9.800	59.209,60
07/12/2006	6,1200	0,00%	6,1000	6,1600	6,0200	6.458	39.397,30
06/12/2006	6,1200	0,33%	6,0200	6,1200	6,0200	6.644	40.449,60
05/12/2006	6,1000	-0,33%	5,9800	6,2000	5,9800	9.502	58.155,96
04/12/2006	6,1200	0,99%	5,9400	6,2000	5,9000	8.325	50.270,24
01/12/2006	6,0600	-0,98%	6,1600	6,1600	5,9800	14.425	87.217,66
30/11/2006	6,1200	-3,16%	6,2800	6,2800	6,0600	22.196	136.334,92
29/11/2006	6,3200	0,00%	6,2400	6,4400	6,2000	14.536	91.545,70
28/11/2006	6,3200	-1,86%	6,3200	6,4800	6,2000	29.044	184.169,84
27/11/2006	6,4400	-2,13%	6,6200	6,6200	6,4400	21.808	141.978,50
24/11/2006	6,5800	-2,95%	6,7000	6,7800	6,5800	25.467	169.175,00
23/11/2006	6,7800	3,04%	6,6600	6,7800	6,5800	33.839	226.941,86
22/11/2006	6,5800	-1,20%	6,6600	6,7400	6,5400	23.051	152.457,00
21/11/2006	6,6600	0,00%	6,5800	6,7000	6,5000	13.599	89.967,82
20/11/2006	6,6600	1,22%	6,4800	6,6600	6,4400	30.167	196.525,04
17/11/2006	6,5800	-3,52%	6,8400	6,8400	6,4800	45.773	302.616,96
16/11/2006	6,8200	-0,29%	6,8200	6,9600	6,7000	63.401	432.821,84
15/11/2006	6,8400	3,32%	6,6600	6,8800	6,5800	105.003	715.527,54
14/11/2006	6,6200	-1,78%	6,8200	6,8400	6,5800	36.168	239.947,70
13/11/2006	6,7400	1,81%	6,6200	6,8400	6,6200	61.403	414.174,82
10/11/2006	6,6200	2,16%	6,4400	6,6600	6,4000	43.449	286.390,76
09/11/2006	6,4800	-0,92%	6,4800	6,5400	6,3200	82.220	531.312,16
08/11/2006	6,5400	0,00%	6,5000	6,5400	6,4400	13.468	87.448,80
07/11/2006	6,5400	-1,21%	6,6200	6,6200	6,4400	34.039	221.596,02
06/11/2006	6,6200	0,61%	6,5800	6,7000	6,4800	95.246	627.896,40
03/11/2006	6,5800	0,00%	6,5400	6,5800	6,4000	51.053	332.627,94
02/11/2006	6,5800	-0,60%	6,6200	6,7000	6,3600	42.066	274.649,78
01/11/2006	6,6200	1,22%	6,5400	6,6200	6,4400	28.688	188.618,10
31/10/2006	6,5400	0,62%	6,4800	6,6200	6,4000	21.550	140.363,32
30/10/2006	6,5000	-0,61%	6,4000	6,5000	6,3600	36.257	234.805,76
27/10/2006	6,5400	-0,61%	6,5400	6,5800	6,4400	23.374	152.113,44
26/10/2006	6,5800	2,81%	6,4800	6,7000	6,3600	49.205	323.836,12
25/10/2006	6,4000	-1,54%	6,5800	6,5800	6,3600	28.612	185.205,78
24/10/2006	6,5000	0,00%	6,4800	6,5800	6,3200	28.383	183.013,80
23/10/2006	6,5000	-2,99%	6,6200	6,7000	6,4800	13.860	90.953,00
20/10/2006	6,7000	0,00%	6,6600	6,8400	6,6200	88.058	592.357,00
19/10/2006	6,7000	4,69%	6,4000	6,7800	6,4000	69.886	461.929,24
18/10/2006	6,4000	1,27%	6,2800	6,4400	6,2400	28.354	180.645,16
17/10/2006	6,3200	-0,63%	6,3200	6,4400	6,2400	27.844	176.171,36
16/10/2006	6,3600	0,63%	6,3200	6,6200	6,2800	118.793	769.288,82
13/10/2006	6,3200	1,28%	6,3200	6,4000	6,2000	89.973	567.351,34
12/10/2006	6,2400	0,65%	6,1600	6,3200	6,0600	83.761	521.976,66
11/10/2006	6,2000	7,27%	5,7800	6,2400	5,7800	134.146	819.927,04
10/10/2006	5,7800	0,35%	5,7600	5,8200	5,6400	24.753	141.501,78
09/10/2006	5,7600	1,41%	5,6800	5,7800	5,6600	22.971	130.850,36
06/10/2006	5,6800	-3,07%	5,7800	5,9000	5,6600	49.047	279.526,55
05/10/2006	5,8600	2,45%	5,7600	5,8600	5,7600	48.645	282.768,10
04/10/2006	5,7200	0,00%	5,7600	5,7800	5,6800	38.888	221.726,76
03/10/2006	5,7200	-1,04%	5,6800	5,9000	5,6800	73.064	422.627,68
02/10/2006	5,7800	2,85%	5,6400	5,7800	5,6000	47.847	273.458,99
29/9/2006	5,6200	-0,71%	5,7200	5,7200	5,5800	7.289	40.995,40
28/9/2006	5,6600	1,07%	5,6000	5,7200	5,5000	38.197	213.270,88
27/9/2006	5,6000	-0,36%	5,6200	5,8200	5,5400	71.020	401.727,16
26/9/2006	5,6200	-2,77%	5,8600	5,8600	5,6000	51.142	291.369,92
25/9/2006	5,7800	6,64%	5,4800	5,9400	5,4600	155.443	898.245,58
22/9/2006	5,4200	-0,73%	5,3600	5,4200	5,3600	12.681	68.562,10
21/9/2006	5,4600	0,74%	5,4200	5,5400	5,3800	37.139	202.498,41
20/9/2006	5,4200	0,00%	5,3600	5,4200	5,3600	20.657	111.595,29
19/9/2006	5,4200	0,37%	5,3600	5,4600	5,2600	25.902	138.168,22
18/9/2006	5,4000	0,00%	5,4200	5,4200	5,3000	25.873	138.626,96
15/9/2006	5,4000	1,89%	5,2400	5,4000	5,1600	22.447	119.356,02
14/9/2006	5,3000	-3,99%	5,5000	5,5000	5,3000	20.308	108.836,00
13/9/2006	5,5200	1,10%	5,5200	5,6000	5,3200	38.664	211.906,09
12/9/2006	5,4600	0,00%	5,4200	5,6400	5,4200	31.646	175.285,33
11/9/2006	5,4600	-1,09%	5,5400	5,5800	5,4000	35.510	195.455,90
08/9/2006	5,5200	1,10%	5,5800	5,6400	5,4000	91.197	499.937,80
07/9/2006	5,4600	0,74%	5,3800	5,5400	5,2800	71.225	381.901,34
06/9/2006	5,4200	-5,24%	5,6600	5,8200	5,4200	68.709	380.963,70
05/9/2006	5,7200	-1,72%	5,9000	5,9000	5,6200	65.825	382.692,22
04/9/2006	5,8200	1,04%	5,8600	5,9400	5,6400	75.680	438.501,26
01/9/2006	5,7600	0,00%	5,9000	5,9000	5,6800	43.483	252.448,98
31/8/2006	5,7600	0,00%	5,5000	6,0200	5,5000	73.715	432.933,04
30/8/2006	5,7600	-1,71%	6,0200	6,2800	5,6000	154.072	922.372,46
29/8/2006	5,8600	19,59%	4,9200	5,8600	4,9200	296.880	1.628.355,23
28/8/2006	4,9000	1,66%	4,8800	4,9600	4,7200	32.857	159.647,57
25/8/2006	4,8200	-2,82%	4,9400	5,0200	4,7200	25.356	121.765,70
24/8/2006	4,9600	0,40%	4,9400	5,0800	4,9200	24.431	121.719,80
23/8/2006	4,9400	-2,37%	5,0800	5,0800	4,9200	41.435	205.169,40
22/8/2006	5,0600	0,80%	5,0800	5,0800	4,8000	27.694	137.228,10
21/8/2006	5,0200	0,80%	5,0800	5,0800	4,9200	20.675	103.769,05
18/8/2006	4,9800	4,18%	4,7400	5,0600	4,7400	45.799	227.711,15
17/8/2006	4,7800	-3,24%	4,9200	4,9600	4,7600	28.506	138.306,30
16/8/2006	4,9400	-1,59%	5,0200	5,0800	4,9000	46.054	228.969,12
14/8/2006	5,0200	4,15%	4,8200	5,0800	4,7200	35.868	178.267,39
11/8/2006	4,8200	-0,41%	4,9200	5,0200	4,7800	49.295	242.794,46
10/8/2006	4,8400	-0,82%	4,7400	4,8800	4,6600	35.536	170.890,55
09/8/2006	4,8800	8,44%	4,5400	4,9000	4,5400	65.000	309.375,73
08/8/2006	4,5000	0,45%	4,5000	4,5600	4,4400	15.982	71.840,31
07/8/2006	4,4800	0,00%	4,4000	4,5000	4,4000	18.743	83.372,26
04/8/2006	4,4800	0,45%	4,4600	4,6000	4,4400	22.850	102.297,08
03/8/2006	4,4600	0,00%	4,5000	4,6800	4,4000	27.307	123.990,64
02/8/2006	4,4600	2,29%	4,3800	4,6400	4,3800	11.041	49.803,91
01/8/2006	4,3600	-1,36%	4,2800	4,5200	4,2800	12.315	53.673,77
31/7/2006	4,4200	-0,90%	4,4000	4,5400	4,4000	8.887	39.551,59
28/7/2006	4,4600	-1,76%	4,5400	4,6200	4,3600	7.825	34.980,19
27/7/2006	4,5400	1,79%	4,4600	4,6800	4,4600	11.964	55.018,70
26/7/2006	4,4600	1,36%	4,4800	4,4800	4,3000	2.086	9.183,74
25/7/2006	4,4000	-0,45%	4,5200	4,5800	4,4000	8.722	39.267,03
24/7/2006	4,4200	0,91%	4,4200	4,5200	4,3000	3.573	15.811,01
21/7/2006	4,3800	-3,52%	4,5200	4,5600	4,3400	4.862	21.352,95
20/7/2006	4,5400	1,79%	4,5800	4,7200	4,5400	53.219	246.067,59
19/7/2006	4,4600	12,06%	4,0400	4,5000	3,9800	60.070	259.965,57
18/7/2006	3,9800	-3,86%	4,2200	4,2600	3,9600	41.915	169.513,34
17/7/2006	4,1400	-9,21%	4,5200	4,5200	4,1200	18.019	76.558,44
14/7/2006	4,5600	-6,17%	4,8000	4,8000	4,5200	26.772	123.218,10
13/7/2006	4,8600	0,00%	4,9600	4,9600	4,7600	3.996	19.474,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%