Συνεχης ενημερωση

ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)

0,1100 €

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
12/7/2007	2,8800	3,60%	2,8400	2,9400	2,7600	25.585	73.263,78
11/7/2007	2,7800	-2,80%	2,7400	2,8000	2,6800	9.401	25.793,75
10/7/2007	2,8600	-7,14%	3,0000	3,1000	2,7800	15.380	44.052,21
09/7/2007	3,0800	-1,28%	3,1800	3,1800	3,0200	7.114	21.734,77
06/7/2007	3,1200	-1,89%	3,1800	3,2000	3,0200	16.706	51.726,76
05/7/2007	3,1800	1,27%	3,1600	3,2000	3,0600	7.877	24.610,96
04/7/2007	3,1400	1,29%	3,1400	3,1600	3,0200	7.052	21.738,52
03/7/2007	3,1000	-0,64%	2,9600	3,2000	2,9600	28.168	86.137,42
02/7/2007	3,1200	-2,50%	3,2000	3,2400	3,0000	7.342	22.842,90
29/6/2007	3,2000	10,34%	3,0000	3,3200	2,9600	79.119	250.935,91
28/6/2007	2,9000	4,32%	2,7800	3,0000	2,7800	44.264	127.478,70
27/6/2007	2,7800	2,96%	2,7600	2,8000	2,6200	5.573	15.099,80
26/6/2007	2,7000	-2,17%	2,8400	2,8400	2,6200	6.650	17.889,00
25/6/2007	2,7600	-1,43%	2,8000	2,8600	2,7200	6.108	16.926,82
22/6/2007	2,8000	6,06%	2,6400	2,8000	2,6400	27.774	75.905,80
21/6/2007	2,6400	-1,49%	2,6800	2,7800	2,6400	7.581	20.308,07
20/6/2007	2,6800	2,29%	2,6000	2,8000	2,5600	24.163	64.682,17
19/6/2007	2,6200	-2,96%	2,7000	2,7600	2,5800	12.113	28.013,46
18/6/2007	2,7000	0,00%	2,6600	2,7800	2,6600	9.450	22.319,34
15/6/2007	2,7000	3,05%	2,5800	2,7000	2,5800	1.060	2.779,94
14/6/2007	2,6200	1,55%	2,6400	2,6600	2,5800	14.582	38.125,58
13/6/2007	2,5800	4,03%	2,5400	2,5800	2,4600	10.461	26.354,34
12/6/2007	2,4800	-3,13%	2,5800	2,6000	2,4600	1.793	4.555,37
11/6/2007	2,5600	0,79%	2,5600	2,6000	2,5400	2.335	5.973,62
08/6/2007	2,5400	0,79%	2,4800	2,5400	2,4400	4.010	9.983,10
07/6/2007	2,5200	-0,79%	2,4800	2,5600	2,4400	11.950	29.707,54
06/6/2007	2,5400	0,79%	2,4600	2,5600	2,4400	2.926	7.206,95
05/6/2007	2,5200	-2,33%	2,6200	2,6400	2,4600	3.790	9.561,60
04/6/2007	2,5800	2,38%	2,5400	2,6000	2,5000	18.766	47.737,82
01/6/2007	2,5200	-1,56%	2,5600	2,6000	2,4600	24.100	60.989,64
31/5/2007	2,5600	-0,78%	2,6800	2,7200	2,5600	5.375	13.899,50
30/5/2007	2,5800	-0,77%	2,6600	2,7000	2,5000	11.039	28.258,05
29/5/2007	2,6000	2,36%	2,5600	2,6000	2,5000	4.249	10.966,50
25/5/2007	2,5400	4,10%	2,4800	2,5600	2,4000	3.530	8.835,35
24/5/2007	2,4400	-3,94%	2,5200	2,5400	2,4400	2.337	5.860,66
23/5/2007	2,5400	0,79%	2,5600	2,6000	2,4400	4.055	10.119,12
22/5/2007	2,5200	-0,79%	2,4800	2,5400	2,4200	2.575	6.418,03
21/5/2007	2,5400	0,79%	2,5400	2,5600	2,4600	1.985	4.996,40
18/5/2007	2,5200	-1,56%	2,5600	2,5800	2,4000	10.135	25.355,19
17/5/2007	2,5600	-1,54%	2,5600	2,5600	2,5200	1.800	4.583,00
16/5/2007	2,6000	2,36%	2,6400	2,6800	2,5000	7.036	17.891,66
15/5/2007	2,5400	5,83%	2,4800	2,6400	2,4200	9.702	24.368,05
14/5/2007	2,4000	0,84%	2,3800	2,5800	2,3400	15.751	37.873,64
11/5/2007	2,3800	0,85%	2,3600	2,3800	2,3000	7.075	16.656,00
10/5/2007	2,3600	-1,67%	2,3400	2,3800	2,3200	3.184	7.469,32
09/5/2007	2,4000	0,84%	2,4000	2,4400	2,3200	2.083	4.878,45
08/5/2007	2,3800	0,85%	2,3400	2,4600	2,3400	11.133	26.745,94
07/5/2007	2,3600	0,00%	2,3600	2,3600	2,3600	100	236,00
04/5/2007	2,3600	0,00%	2,3000	2,3600	2,2800	2.735	6.346,10
03/5/2007	2,3600	1,72%	2,3200	2,3600	2,2600	3.914	9.009,72
02/5/2007	2,3200	-0,85%	2,3400	2,3600	2,2600	6.026	13.833,78
30/4/2007	2,3400	1,74%	2,3000	2,3600	2,2600	5.960	13.658,45
27/4/2007	2,3000	0,00%	2,2600	2,3200	2,2600	4.197	9.616,89
26/4/2007	2,3000	-0,86%	2,3000	2,3400	2,2800	4.535	10.428,35
25/4/2007	2,3200	1,75%	2,2600	2,3200	2,2600	7.375	16.846,50
24/4/2007	2,2800	-1,72%	2,3400	2,3400	2,2400	6.975	15.882,34
23/4/2007	2,3200	0,00%	2,3200	2,3400	2,2600	8.422	19.288,42
20/4/2007	2,3200	-2,52%	2,4000	2,4000	2,3000	2.108	4.928,57
19/4/2007	2,3800	0,85%	2,3600	2,3800	2,3200	2.214	5.198,13
18/4/2007	2,3600	-0,84%	2,4000	2,4200	2,3000	12.484	29.137,76
17/4/2007	2,3800	0,85%	2,3400	2,3800	2,3200	5.670	13.334,20
16/4/2007	2,3600	1,72%	2,3400	2,3600	2,2800	2.483	5.778,25
13/4/2007	2,3200	-0,85%	2,2800	2,3200	2,2800	729	1.683,64
12/4/2007	2,3400	0,86%	2,3400	2,3400	2,2600	2.915	6.707,60
11/4/2007	2,3200	-3,33%	2,4000	2,4000	2,3000	2.575	6.055,80
10/4/2007	2,4000	0,00%	2,4000	2,4200	2,3000	5.027	11.915,11
05/4/2007	2,4000	6,19%	2,3200	2,4200	2,2200	8.761	20.104,09
04/4/2007	2,2600	-1,74%	2,3000	2,3000	2,2200	4.990	11.326,34
03/4/2007	2,3000	0,88%	2,3000	2,3000	2,2600	2.607	5.942,69
02/4/2007	2,2800	-1,72%	2,2600	2,2800	2,2400	2.983	6.737,42
30/3/2007	2,3200	2,65%	2,2600	2,3200	2,2400	5.420	12.253,14
29/3/2007	2,2600	-0,88%	2,2200	2,2600	2,1800	6.383	14.116,24
28/3/2007	2,2800	0,88%	2,2200	2,2800	2,2000	2.204	4.953,42
27/3/2007	2,2600	-1,74%	2,2600	2,2600	2,2200	4.551	10.159,87
26/3/2007	2,3000	0,00%	2,2600	2,3000	2,2400	3.354	7.576,95
23/3/2007	2,3000	-0,86%	2,2600	2,3000	2,2400	1.963	4.448,67
22/3/2007	2,3200	0,87%	2,2600	2,3200	2,2600	4.783	10.912,66
21/3/2007	2,3000	-1,71%	2,2800	2,3400	2,2400	5.558	12.648,57
20/3/2007	2,3400	1,74%	2,2600	2,3400	2,2400	1.692	3.865,21
19/3/2007	2,3000	0,00%	2,2800	2,3000	2,2400	2.681	6.082,19
16/3/2007	2,3000	0,88%	2,2800	2,3000	2,2400	3.233	7.349,82
15/3/2007	2,2800	1,79%	2,2400	2,2800	2,2400	1.167	2.617,73
14/3/2007	2,2400	-0,88%	2,2000	2,2400	2,1200	3.374	7.482,16
13/3/2007	2,2600	-0,88%	2,2600	2,2800	2,2200	3.157	7.100,20
12/3/2007	2,2800	0,00%	2,2800	2,3000	2,2600	3.263	7.464,22
09/3/2007	2,2800	-0,87%	2,2800	2,3000	2,2200	901	2.042,65
08/3/2007	2,3000	0,88%	2,2800	2,3000	2,2400	2.687	6.104,49
07/3/2007	2,2800	2,70%	2,2600	2,3000	2,2200	3.750	8.541,10
06/3/2007	2,2200	0,91%	2,1600	2,2200	2,1600	1.938	4.259,58
05/3/2007	2,2000	-0,90%	2,1600	2,2200	2,1000	7.145	15.569,40
02/3/2007	2,2200	0,00%	2,2000	2,2800	2,2000	9.389	20.931,18
01/3/2007	2,2200	-5,93%	2,3400	2,3800	2,2200	14.401	32.345,68
28/2/2007	2,3600	0,85%	2,2800	2,3600	2,2400	7.623	17.491,22
27/2/2007	2,3400	2,63%	2,2400	2,4200	2,2000	33.622	77.569,27
26/2/2007	2,2800	-1,72%	2,3200	2,3200	2,2600	3.730	8.460,64
23/2/2007	2,3200	0,87%	2,2600	2,3200	2,2400	6.546	14.877,88
22/2/2007	2,3000	0,00%	2,2800	2,3000	2,2400	2.840	6.441,50
21/2/2007	2,3000	1,77%	2,2600	2,3000	2,2400	4.482	10.146,46
20/2/2007	2,2600	0,00%	2,2000	2,2600	2,2000	616	1.369,68
16/2/2007	2,2600	-0,88%	2,2200	2,2800	2,2200	3.285	7.373,60
15/2/2007	2,2800	0,00%	2,2800	2,3000	2,2200	4.120	9.232,70
14/2/2007	2,2800	0,88%	2,2800	2,2800	2,2200	960	2.180,80
13/2/2007	2,2600	2,73%	2,2000	2,2600	2,1800	660	1.477,90
12/2/2007	2,2000	-2,65%	2,2000	2,2200	2,1600	4.650	10.221,60
09/2/2007	2,2600	0,00%	2,2200	2,3200	2,2200	9.134	20.674,75
08/2/2007	2,2600	-0,88%	2,2400	2,2800	2,2000	6.912	15.370,47
07/2/2007	2,2800	1,79%	2,2000	2,2800	2,2000	3.632	8.140,98
06/2/2007	2,2400	-1,75%	2,3000	2,3000	2,1800	10.022	22.157,88
05/2/2007	2,2800	0,88%	2,2400	2,2800	2,2200	6.098	13.656,49
02/2/2007	2,2600	-0,88%	2,2800	2,3000	2,2400	1.385	3.151,06
01/2/2007	2,2800	-1,72%	2,2600	2,3200	2,2600	2.923	6.641,35
31/1/2007	2,3200	0,87%	2,2600	2,3400	2,2200	11.653	26.349,70
30/1/2007	2,3000	-2,54%	2,3200	2,3600	2,2600	4.767	10.927,90
29/1/2007	2,3600	0,85%	2,3000	2,3800	2,2800	715	1.671,79
26/1/2007	2,3400	1,74%	2,2400	2,3600	2,2200	12.481	28.774,02
25/1/2007	2,3000	0,88%	2,2800	2,3000	2,2000	5.166	11.610,80
24/1/2007	2,2800	0,88%	2,2200	2,2800	2,2200	18.478	41.748,83
23/1/2007	2,2600	-1,74%	2,2800	2,3000	2,1600	18.961	41.854,61
22/1/2007	2,3000	0,00%	2,3000	2,3400	2,2000	20.862	46.608,80
19/1/2007	2,3000	-0,86%	2,3200	2,3400	2,2400	8.755	19.858,86
18/1/2007	2,3200	2,65%	2,3200	2,3600	2,2600	6.858	15.761,63
17/1/2007	2,2600	-1,74%	2,2600	2,3200	2,2600	4.373	9.959,55
16/1/2007	2,3000	-1,71%	2,3000	2,3800	2,2800	9.856	22.748,05
15/1/2007	2,3400	0,86%	2,2800	2,3600	2,2800	6.593	15.290,99
12/1/2007	2,3200	1,75%	2,2800	2,3400	2,2400	19.516	44.309,96
11/1/2007	2,2800	-1,72%	2,3200	2,3800	2,2600	25.296	57.744,23
10/1/2007	2,3200	0,00%	2,3200	2,3200	2,2400	9.594	21.940,04
09/1/2007	2,3200	-0,85%	2,3400	2,4200	2,3200	4.825	11.432,84
08/1/2007	2,3400	-2,50%	2,4000	2,4400	2,3200	2.727	6.405,33
05/1/2007	2,4000	0,00%	2,3800	2,4600	2,3600	13.682	32.695,91
04/1/2007	2,4000	0,00%	2,4000	2,4600	2,3200	8.466	19.971,86
03/1/2007	2,4000	-1,64%	2,4000	2,4400	2,3200	12.082	28.667,61
02/1/2007	2,4400	1,67%	2,4200	2,4600	2,3400	10.765	26.059,72
29/12/2006	2,4000	8,11%	2,2200	2,4000	2,2200	8.572	20.122,26
28/12/2006	2,2200	-3,48%	2,3000	2,3400	2,1800	11.500	25.439,82
27/12/2006	2,3000	-3,36%	2,3200	2,3600	2,2800	2.960	6.828,36
22/12/2006	2,3800	-0,83%	2,4000	2,4000	2,3200	3.929	9.211,94
21/12/2006	2,4000	2,56%	2,3400	2,4000	2,2800	1.705	4.033,45
20/12/2006	2,3400	0,00%	2,3400	2,3800	2,2800	3.758	8.708,95
19/12/2006	2,3400	0,00%	2,3400	2,3400	2,2800	20.365	46.839,10
18/12/2006	2,3400	-0,85%	2,3200	2,3400	2,2800	3.130	7.217,70
15/12/2006	2,3600	0,00%	2,3200	2,3800	2,2600	9.423	21.857,52
14/12/2006	2,3600	0,00%	2,3200	2,3800	2,2800	6.593	15.346,37
13/12/2006	2,3600	0,85%	2,3400	2,3800	2,2200	11.128	25.525,14
12/12/2006	2,3400	4,46%	2,2400	2,3400	2,1800	8.392	18.879,65
11/12/2006	2,2400	-8,20%	2,4000	2,4200	2,2400	4.463	10.225,82
08/12/2006	2,4400	4,27%	2,2800	2,4400	2,2800	6.789	16.193,05
07/12/2006	2,3400	-0,85%	2,3600	2,4200	2,3000	23.713	56.130,02
06/12/2006	2,3600	0,85%	2,3600	2,3600	2,2600	25.249	57.815,68
05/12/2006	2,3400	2,63%	2,2800	2,3600	2,2600	6.825	15.837,13
04/12/2006	2,2800	-3,39%	2,3000	2,3600	2,2200	12.080	27.535,85
01/12/2006	2,3600	2,61%	2,3200	2,3600	2,1800	8.681	19.779,52
30/11/2006	2,3000	0,00%	2,3200	2,3600	2,2200	18.131	41.104,50
29/11/2006	2,3000	-4,17%	2,4200	2,4800	2,3000	5.925	13.988,66
28/11/2006	2,4000	-0,83%	2,3600	2,4200	2,2800	8.802	20.717,98
27/11/2006	2,4200	3,42%	2,4800	2,5000	2,3600	38.295	93.244,99
24/11/2006	2,3400	0,00%	2,3800	2,3800	2,2600	7.475	17.408,50
23/11/2006	2,3400	-1,68%	2,3400	2,3600	2,2600	7.600	17.570,20
22/11/2006	2,3800	8,18%	2,2000	2,4000	2,1800	29.189	66.484,78
21/11/2006	2,2000	-5,17%	2,2800	2,2800	2,2000	9.390	20.851,82
20/11/2006	2,3200	0,00%	2,2800	2,3200	2,2400	4.405	10.048,62
17/11/2006	2,3200	-2,52%	2,3200	2,4000	2,3200	182	428,60
16/11/2006	2,3800	0,00%	2,3400	2,4000	2,3200	1.801	4.222,23
15/11/2006	2,3800	0,00%	2,5200	2,5200	2,3600	540	1.286,14
14/11/2006	2,3800	-0,83%	2,3800	2,4000	2,3800	1.883	4.485,14
13/11/2006	2,4000	-0,83%	2,4800	2,4800	2,3200	8.010	18.952,46
10/11/2006	2,4200	-1,63%	2,3200	2,4200	2,3200	750	1.797,00
09/11/2006	2,4600	6,03%	2,2400	2,4600	2,2400	5.110	11.956,21
08/11/2006	2,3200	-1,69%	2,2600	2,3200	2,2400	3.800	8.657,20
07/11/2006	2,3600	-1,67%	2,4000	2,4400	2,3200	2.810	6.677,24
06/11/2006	2,4000	0,84%	2,4000	2,4000	2,3000	6.222	14.769,67
03/11/2006	2,3800	1,71%	2,3200	2,4600	2,3000	4.926	11.601,42
02/11/2006	2,3400	0,86%	2,2200	2,3400	2,2000	5.403	12.309,30
01/11/2006	2,3200	0,87%	2,3400	2,3400	2,2400	310	715,17
31/10/2006	2,3000	-0,86%	2,3600	2,4000	2,2000	11.220	25.477,87
30/10/2006	2,3200	1,75%	2,4000	2,4000	2,1800	4.098	9.193,86
27/10/2006	2,2800	2,70%	2,1600	2,2800	2,1400	9.050	19.833,95
26/10/2006	2,2200	0,00%	2,2600	2,2600	2,1600	8.381	18.365,47
25/10/2006	2,2200	3,74%	2,1800	2,2400	2,1200	6.885	14.964,15
24/10/2006	2,1400	-2,73%	2,2400	2,2400	2,1400	6.270	13.610,66
23/10/2006	2,2000	-3,51%	2,3400	2,3400	2,1400	4.540	9.910,60
20/10/2006	2,2800	0,88%	2,3400	2,3600	2,1200	8.052	17.742,20
19/10/2006	2,2600	1,80%	2,3600	2,3600	2,2000	2.570	5.759,74
18/10/2006	2,2200	5,71%	2,0400	2,2800	2,0200	8.138	17.577,97
17/10/2006	2,1000	-5,41%	2,1600	2,2000	2,1000	5.290	11.240,32
16/10/2006	2,2200	-3,48%	2,2400	2,3000	2,1600	6.575	14.644,10
13/10/2006	2,3000	6,48%	2,1000	2,3400	2,0600	45.556	99.830,77
12/10/2006	2,1600	12,50%	1,9000	2,2000	1,9000	48.994	99.439,57
11/10/2006	1,9200	-1,03%	1,9600	1,9800	1,8400	9.220	17.377,00
10/10/2006	1,9400	6,59%	1,8400	1,9600	1,7800	7.512	13.999,67
09/10/2006	1,8200	-1,09%	1,8000	1,8400	1,8000	475	866,00
06/10/2006	1,8400	-2,13%	1,8800	1,8800	1,8000	5.760	10.558,30
05/10/2006	1,8800	-1,05%	1,8800	1,9200	1,8400	4.712	8.855,23
04/10/2006	1,9000	5,56%	1,8400	1,9000	1,8400	2.453	4.571,02
03/10/2006	1,8000	0,00%	1,8200	1,8200	1,7400	3.510	6.210,20
02/10/2006	1,8000	-2,17%	1,8200	1,8200	1,7800	4.763	8.535,30
29/9/2006	1,8400	-5,15%	1,9400	1,9400	1,8400	1.425	2.673,00
28/9/2006	1,9400	7,78%	1,8400	1,9400	1,8400	2.705	5.138,55
27/9/2006	1,8000	-1,10%	1,8000	1,8000	1,8000	500	900,00
26/9/2006	1,8200	-1,09%	1,8400	1,9000	1,8200	351	654,11
25/9/2006	1,8400	-3,16%	1,9000	1,9200	1,8400	1.030	1.933,14
22/9/2006	1,9000	0,00%	1,8600	1,9000	1,8600	520	977,70
21/9/2006	1,9000	1,06%	1,8800	1,9000	1,8600	1.486	2.775,25
20/9/2006	1,8800	0,00%	1,8800	1,9000	1,8200	2.305	4.327,10
19/9/2006	1,8800	-1,05%	1,8800	1,9000	1,8200	1.823	3.374,10
18/9/2006	1,9000	2,15%	1,8600	1,9000	1,8000	4.589	8.543,52
15/9/2006	1,8600	1,09%	1,8400	1,8800	1,8200	7.101	13.072,48
14/9/2006	1,8400	-1,08%	1,8200	1,8600	1,7200	8.408	14.812,38
13/9/2006	1,8600	-1,06%	1,8800	1,9800	1,7800	7.037	12.920,52
12/9/2006	1,8800	2,17%	1,8600	1,8800	1,8000	3.508	6.505,00
11/9/2006	1,8400	-1,08%	1,8600	1,8800	1,8200	6.201	11.440,33
08/9/2006	1,8600	0,00%	1,8600	1,8600	1,8200	468	863,76
07/9/2006	1,8600	0,00%	1,8400	1,8600	1,8200	2.130	3.910,87
06/9/2006	1,8600	0,00%	1,8200	1,8800	1,8200	9.635	17.915,80
05/9/2006	1,8600	-2,11%	1,8200	1,8800	1,7800	11.984	21.839,22
04/9/2006	1,9000	0,00%	1,9000	1,9000	1,8600	2.326	4.378,78
01/9/2006	1,9000	0,00%	1,8400	1,9200	1,8400	2.677	5.049,04
31/8/2006	1,9000	1,06%	1,8400	1,9000	1,8400	2.576	4.836,17
30/8/2006	1,8800	0,00%	1,8800	1,9000	1,8400	1.975	3.663,60
29/8/2006	1,8800	2,17%	1,8400	1,9000	1,8000	8.238	15.167,40
28/8/2006	1,8400	-1,08%	1,7800	1,8400	1,7800	3.020	5.501,80
25/8/2006	1,8600	0,00%	1,8600	1,8800	1,8000	6.027	11.067,19
24/8/2006	1,8600	-1,06%	1,8800	1,9000	1,8000	8.175	14.928,68
23/8/2006	1,8800	-4,08%	1,9600	2,0000	1,8000	10.730	19.879,86
22/8/2006	1,9600	1,03%	1,8800	2,0000	1,8800	670	1.307,12
21/8/2006	1,9400	1,04%	1,9000	1,9400	1,8400	2.216	4.198,38
18/8/2006	1,9200	1,05%	1,8800	1,9400	1,8400	2.355	4.442,20
17/8/2006	1,9000	-2,06%	1,9400	1,9400	1,8200	2.827	5.246,26
16/8/2006	1,9400	0,00%	2,0200	2,0200	1,8800	2.050	3.981,50
14/8/2006	1,9400	-1,02%	2,0200	2,0200	1,9000	2.305	4.543,32
11/8/2006	1,9600	6,52%	1,8000	2,0000	1,8000	12.571	23.968,65
10/8/2006	1,8400	0,00%	1,8400	1,8400	1,8000	2.555	4.644,60
09/8/2006	1,8400	0,00%	1,8000	1,8400	1,7800	2.153	3.893,30
08/8/2006	1,8400	0,00%	1,8400	1,8400	1,7800	1.590	2.910,00
07/8/2006	1,8400	-1,08%	1,8400	1,8400	1,8000	960	1.746,40
04/8/2006	1,8600	0,00%	1,8600	1,8600	1,8600	125	232,50
03/8/2006	1,8600	-1,06%	1,8000	1,8600	1,7800	2.045	3.692,75
02/8/2006	1,8800	0,00%	1,8000	1,8800	1,7600	4.818	8.723,16
01/8/2006	1,8800	2,17%	1,8600	1,8800	1,8000	2.445	4.483,30
31/7/2006	1,8400	-3,16%	1,9000	1,9200	1,7400	11.565	20.733,61
28/7/2006	1,9000	1,06%	1,8800	1,9000	1,8400	860	1.622,60
27/7/2006	1,8800	1,08%	1,8600	1,8800	1,8200	2.677	4.942,19
26/7/2006	1,8600	2,20%	1,8200	1,8800	1,7800	7.073	12.835,38
25/7/2006	1,8200	0,00%	1,8200	1,8200	1,7000	3.011	5.243,98
24/7/2006	1,8200	-1,09%	1,8600	1,8600	1,7000	2.607	4.614,12
21/7/2006	1,8400	1,10%	1,8200	1,8400	1,8200	75	137,00
20/7/2006	1,8200	1,11%	1,8000	1,8400	1,8000	1.190	2.158,26
19/7/2006	1,8000	0,00%	1,8000	1,8400	1,7800	810	1.451,22
18/7/2006	1,8000	-2,17%	1,7600	1,8000	1,7000	1.200	2.115,15
17/7/2006	1,8400	-1,08%	1,8800	1,9000	1,7200	1.132	1.984,48
14/7/2006	1,8600	-2,11%	1,9000	1,9000	1,7800	1.854	3.414,78
13/7/2006	1,9000	1,06%	1,8000	1,9000	1,8000	2.300	4.289,83
12/7/2006	1,8800	-1,05%	1,9000	1,9200	1,7800	18.204	33.508,62
11/7/2006	1,9000	3,26%	1,8800	1,9000	1,7800	4.585	8.377,80
10/7/2006	1,8400	-2,13%	1,8800	1,9000	1,8400	323	598,40
07/7/2006	1,8800	1,08%	1,8600	1,9000	1,8000	3.875	7.105,00
06/7/2006	1,8600	1,09%	1,8000	1,8600	1,8000	5.505	10.021,66
05/7/2006	1,8400	-1,08%	1,8000	1,8400	1,7600	485	878,40
04/7/2006	1,8600	2,20%	1,8000	1,8600	1,8000	1.885	3.421,10
03/7/2006	1,8200	-1,09%	1,7400	1,8400	1,7400	355	642,60
30/6/2006	1,8400	1,10%	1,7400	1,8400	1,7000	10.357	18.260,88
29/6/2006	1,8200	0,00%	1,7600	1,8200	1,7400	800	1.431,50
28/6/2006	1,8200	1,11%	1,7400	1,8200	1,7400	3.019	5.416,80
27/6/2006	1,8000	-2,17%	1,8000	1,8200	1,8000	257	463,83
26/6/2006	1,8400	1,10%	1,7600	1,8400	1,7600	3.602	6.493,50
23/6/2006	1,8200	0,00%	1,8400	1,8400	1,7200	2.710	4.844,17
22/6/2006	1,8200	-1,09%	1,8200	1,9000	1,7000	8.796	15.538,61
21/6/2006	1,8400	1,10%	1,8400	1,8400	1,7000	5.655	9.961,28
20/6/2006	1,8200	-1,09%	1,7600	1,8400	1,7400	1.745	3.088,43
19/6/2006	1,8400	-1,08%	1,8200	1,8400	1,8000	7.086	12.928,62
16/6/2006	1,8600	1,09%	1,8800	1,8800	1,8000	7.696	13.971,86
15/6/2006	1,8400	-1,08%	1,8600	1,9400	1,7400	13.905	25.455,80
14/6/2006	1,8600	4,49%	1,8000	1,8600	1,7800	1.800	3.251,00
13/6/2006	1,7800	-2,20%	1,7800	1,7800	1,6800	101	178,84
09/6/2006	1,8200	1,11%	1,8400	1,8400	1,7000	2.711	4.878,18
08/6/2006	1,8000	0,00%	1,7400	1,8000	1,7400	4.575	8.113,50
07/6/2006	1,8000	2,27%	1,8000	1,8000	1,7600	135	239,60
06/6/2006	1,7600	-8,33%	1,7600	1,9000	1,7400	4.494	7.881,55
05/6/2006	1,9200	6,67%	1,8800	1,9200	1,8600	640	1.198,55
02/6/2006	1,8000	-3,23%	1,9400	1,9600	1,6800	18.700	32.560,50
01/6/2006	1,8600	-13,08%	1,9600	2,0600	1,8400	16.550	31.693,18
31/5/2006	2,1400	1,90%	2,0000	2,2400	1,9600	400	812,74
30/5/2006	2,1000	-1,87%	2,0000	2,1000	1,9600	3.376	6.822,20
29/5/2006	2,1400	0,00%	2,0400	2,1400	2,0400	835	1.747,90
26/5/2006	2,1400	-0,93%	2,1600	2,1800	2,1000	1.210	2.583,27
25/5/2006	2,1600	0,93%	2,1600	2,1600	2,0800	792	1.689,64
24/5/2006	2,1400	-1,83%	2,1800	2,1800	2,0400	1.455	3.007,40
23/5/2006	2,1800	0,00%	2,1600	2,1800	2,1600	385	836,70
22/5/2006	2,1800	3,81%	2,0800	2,1800	1,9400	1.830	3.849,20
19/5/2006	2,1000	-3,67%	2,0800	2,2200	2,0800	315	667,20
18/5/2006	2,1800	-2,68%	2,2400	2,2400	2,0200	2.040	4.287,00
17/5/2006	2,2400	1,82%	2,2000	2,2600	2,1200	3.156	6.980,54
16/5/2006	2,2000	0,00%	2,1200	2,2000	2,1200	510	1.082,00
15/5/2006	2,2000	-0,90%	2,1600	2,2000	2,1200	1.188	2.557,30
12/5/2006	2,2200	0,91%	2,2000	2,2200	2,0600	1.055	2.271,66
11/5/2006	2,2000	-1,79%	2,1600	2,2000	2,1600	738	1.600,60
10/5/2006	2,2400	1,82%	2,2400	2,2400	2,1200	1.848	4.018,55
09/5/2006	2,2000	3,77%	2,1200	2,2400	2,1000	8.955	19.308,00
08/5/2006	2,1200	0,00%	2,1400	2,1800	2,0600	1.655	3.486,40
05/5/2006	2,1200	0,00%	2,1200	2,1200	2,1200	9	20,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%