Συνεχης ενημερωση

ΒΙΣ Α.Ε. (ΒΙΣ)

0,1440 €

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
06/3/2008	2,5300	10,00%	2,5300	2,5300	2,5300	300	,00
03/3/2008	2,3000	0,00%	2,3000	2,3000	2,3000		,00
29/2/2008	2,3000	-5,35%	2,3300	2,3300	2,2800	1.100	,00
28/2/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
27/2/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
26/2/2008	2,4300	-6,18%	2,4300	2,4300	2,4300	940	,00
25/2/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
22/2/2008	2,5900	-0,38%	2,4100	2,6000	2,4100	210	,00
21/2/2008	2,6000	2,36%	2,5900	2,6000	2,5900	500	,00
20/2/2008	2,5400	0,79%	2,5500	2,5500	2,5300	477	,00
19/2/2008	2,5200	0,00%	2,5200	2,5200	2,5200		,00
18/2/2008	2,5200	0,00%	2,5200	2,5200	2,5200		,00
15/2/2008	2,5200	0,00%	2,5200	2,5200	2,5200		,00
14/2/2008	2,5200	-9,03%	2,5100	2,5200	2,5100	130	,00
13/2/2008	2,7700	0,00%	2,7700	2,7700	2,7700		,00
12/2/2008	2,7700	0,00%	2,7700	2,7700	2,7700		,00
11/2/2008	2,7700	6,54%	2,7700	2,7700	2,7700	20	,00
08/2/2008	2,6000	6,56%	2,5900	2,6000	2,5900	600	,00
07/2/2008	2,4400	9,42%	2,4000	2,4500	2,4000	300	,00
06/2/2008	2,2300	-1,76%	2,2200	2,2700	2,2200	140	,00
05/2/2008	2,2700	-9,20%	2,3100	2,3100	2,2500	230	,00
04/2/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
01/2/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
31/1/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
30/1/2008	2,5000	-3,85%	2,5000	2,5000	2,5000	200	,00
29/1/2008	2,6000	0,00%	2,6000	2,6000	2,6000		,00
28/1/2008	2,6000	-5,11%	2,6000	2,6000	2,6000	10	,00
25/1/2008	2,7400	9,60%	2,7400	2,7400	2,7400	2.478	,00
24/1/2008	2,5000	7,30%	2,4900	2,5000	2,4900	840	,00
23/1/2008	2,3300	0,00%	2,3300	2,3300	2,3300		,00
22/1/2008	2,3300	-0,85%	2,3500	2,3500	2,3000	4.516	,00
21/1/2008	2,3500	-8,91%	2,4600	2,4600	2,3300	2.750	,00
18/1/2008	2,5800	0,00%	2,5800	2,5800	2,5800		,00
17/1/2008	2,5800	8,40%	2,3800	2,6100	2,3800	600	,00
16/1/2008	2,3800	-9,51%	2,3800	2,3800	2,3800	100	,00
15/1/2008	2,6300	-6,07%	2,5300	2,8000	2,5200	5.210	,00
14/1/2008	2,8000	9,80%	2,7900	2,8000	2,7900	454	,00
11/1/2008	2,5500	-3,41%	2,4000	2,6400	2,4000	80	,00
10/1/2008	2,6400	-2,94%	2,6400	2,6400	2,6400	10	,00
09/1/2008	2,7200	0,00%	2,4500	2,7200	2,4500	502	,00
08/1/2008	2,7200	4,21%	2,6100	2,8600	2,6100	980	,00
07/1/2008	2,6100	0,00%	2,6100	2,6100	2,6100		,00
04/1/2008	2,6100	0,00%	2,6100	2,6100	2,6100		,00
03/1/2008	2,6100	0,00%	2,6100	2,6100	2,6100		,00
02/1/2008	2,6100	0,00%	2,6100	2,6100	2,6100		,00
21/12/2007	2,6100	-9,69%	2,6100	2,6100	2,6100	425	1.109,25
17/12/2007	2,8900	9,47%	2,8900	2,8900	2,8900	100	289,00
14/12/2007	2,6400	0,00%	2,6400	2,6400	2,6400	39.102	103.229,28
13/12/2007	2,6400	-1,86%	2,4700	2,7700	2,4700	150	396,00
12/12/2007	2,6900	5,91%	2,6900	2,6900	2,6900	10	26,90
10/12/2007	2,5400	0,00%	2,5400	2,5400	2,5400	30	76,20
30/11/2007	2,5400	9,48%	2,5300	2,5500	2,5300	1.162	2.953,60
29/11/2007	2,3200	2,65%	2,1900	2,4800	2,1800	980	2.275,60
27/11/2007	2,2600	4,15%	2,1900	2,3600	2,1900	590	1.336,20
26/11/2007	2,1700	2,36%	2,1500	2,1900	2,1300	2.015	4.365,00
23/11/2007	2,1200	-9,40%	0,0000	0,0000	2,1100	5.716	12.095,88
21/11/2007	2,3400	-9,65%	2,3400	2,3400	2,3400	2.101	4.916,00
19/11/2007	2,5900	-2,63%	2,5100	2,8300	2,5100	200	518,00
15/11/2007	2,6600	-0,75%	2,4500	2,6800	2,4500	55	146,00
14/11/2007	2,6800	0,37%	2,6700	2,6800	2,6700	280	749,10
13/11/2007	2,6700	2,30%	2,6700	2,6700	2,6700	115	30.705,00
12/11/2007	2,6100	0,38%	2,5000	2,7500	2,5000	676	1.765,00
09/11/2007	2,6000	4,00%	2,6000	2,6000	2,6000	1	3,00
08/11/2007	2,5000	-6,02%	2,4700	2,5900	2,4500	2.080	5.204,95
05/11/2007	2,6600	-0,75%	2,6400	2,6800	2,6400	750	1.992,00
01/11/2007	2,6800	9,39%	2,6800	2,6800	2,6800	1	3,00
31/10/2007	2,4500	-3,54%	2,4500	2,4500	2,4500	100	245,00
29/10/2007	2,5400	-1,55%	2,3600	2,5400	2,3600	500	1.268,06
26/10/2007	2,5800	3,20%	2,6700	2,6700	2,5800	251	648,00
25/10/2007	2,5000	-1,57%	2,5000	2,5000	2,5000	300	750,00
24/10/2007	2,5400	0,00%	2,5000	2,5400	2,5000	442	1.122,00
23/10/2007	2,5400	0,00%	2,5400	2,5400	2,5400	70	178,00
22/10/2007	2,5400	-5,93%	2,6000	2,7000	2,4600	800	2.035,00
19/10/2007	2,7000	3,45%	2,7000	2,7000	2,7000	70	189,00
18/10/2007	2,6100	0,00%	2,6100	2,6100	2,6100	300	783,00
17/10/2007	2,6100	-0,76%	2,6000	2,6900	2,6000	1.249	3.259,36
16/10/2007	2,6300	0,77%	2,6300	2,6300	2,6300	221	581,00
15/10/2007	2,6100	-6,45%	2,6100	2,6100	2,6100	40	104,00
12/10/2007	2,7900	0,00%	2,7900	2,7900	2,7900	100	279,00
11/10/2007	2,7900	-1,76%	2,8400	2,8400	2,7000	1.279	3.564,00
10/10/2007	2,8400	-0,70%	2,8400	2,8400	2,8400	511	1.451,00
05/10/2007	2,8600	2,51%	2,8500	2,9200	2,8300	2.000	5.710,00
04/10/2007	2,7900	0,36%	2,7900	2,7900	2,7900	10	28,00
03/10/2007	2,7800	0,36%	2,7800	2,7900	2,7800	700	1.948,50
02/10/2007	2,7700	-1,07%	2,7700	2,7700	2,7700	208	576,00
01/10/2007	2,8000	-3,78%	2,8100	2,8100	2,8000	250	701,00
28/9/2007	2,9100	0,00%	2,9100	2,9100	2,9100	300	873,00
25/9/2007	2,9100	2,83%	2,7700	3,0000	2,7700	950	2.768,00
24/9/2007	2,8300	4,81%	2,8600	2,8600	2,8000	100	283,00
21/9/2007	2,7000	3,85%	2,7600	2,7600	2,6000	250	674,00
20/9/2007	2,6000	-8,45%	2,6200	2,8500	2,5600	4.680	12.191,00
17/9/2007	2,8400	-2,07%	2,8000	2,9000	2,8000	310	882,00
14/9/2007	2,9000	-2,03%	2,9100	2,9100	2,9000	110	319,00
13/9/2007	2,9600	-1,33%	2,9600	2,9600	2,9600	100	296,00
12/9/2007	3,0000	0,00%	3,0000	3,0000	3,0000	100	300,00
07/9/2007	3,0000	1,69%	3,0000	3,0000	3,0000	485	1.455,00
06/9/2007	2,9500	-1,34%	2,9300	3,0000	2,9300	450	1.327,00
05/9/2007	2,9900	-0,33%	2,9900	2,9900	2,9900	10	30,00
04/9/2007	3,0000	-1,96%	3,0000	3,0000	3,0000	300	900,00
03/9/2007	3,0600	2,00%	3,0000	3,1400	3,0000	630	1.922,00
31/8/2007	3,0000	0,00%	3,0000	3,0200	3,0000	3.160	9.483,00
29/8/2007	3,0000	0,67%	3,0000	3,0000	3,0000	600	1.800,00
28/8/2007	2,9800	0,00%	2,9800	2,9800	2,9800	100	298,00
27/8/2007	2,9800	2,76%	2,9800	2,9800	2,9800	640	1.907,00
24/8/2007	2,9000	-3,33%	2,9800	2,9800	2,9000	479	1.390,20
23/8/2007	3,0000	3,45%	3,0000	3,0000	3,0000	1.164	3.492,00
22/8/2007	2,9000	3,57%	2,9000	2,9000	2,9000	1.140	3.306,10
20/8/2007	2,8000	-6,35%	2,7000	3,1800	2,7000	1.100	3.080,80
17/8/2007	2,9900	0,00%	2,9900	3,0000	2,9900	1.200	3.590,00
16/8/2007	2,9900	0,00%	2,9900	2,9900	2,9900	250	748,00
14/8/2007	2,9900	-0,33%	2,9900	2,9900	2,9900	230	688,20
13/8/2007	3,0000	1,01%	2,9700	3,0000	2,9700	300	899,00
10/8/2007	2,9700	-0,67%	2,9900	2,9900	2,9000	25.370	75.450,20
09/8/2007	2,9900	-0,33%	2,9900	2,9900	2,9900	858	2.565,00
08/8/2007	3,0000	-0,66%	3,0000	3,0000	2,9900	2.142	6.416,00
07/8/2007	3,0200	-3,21%	3,0400	3,0400	3,0000	4.106	12.348,00
03/8/2007	3,1200	0,65%	3,1000	3,1400	3,1000	870	2.710,60
02/8/2007	3,1000	2,65%	3,1000	3,1000	3,1000	1.142	3.540,20
01/8/2007	3,0200	-1,31%	3,0400	3,0800	3,0000	4.542	13.688,00
31/7/2007	3,0600	-0,65%	3,0600	3,0600	3,0400	1.800	5.492,00
24/7/2007	3,0800	2,67%	3,0200	3,3000	3,0200	1.400	4.304,00
23/7/2007	3,0000	0,00%	3,0000	3,0000	3,0000	3.776	11.328,00
20/7/2007	3,0000	0,00%	3,0000	3,0400	3,0000	3.240	9.732,20
19/7/2007	3,0000	1,69%	3,0000	3,0000	2,9900	1.550	4.649,50
18/7/2007	2,9500	-1,67%	2,8500	3,0000	2,8500	1.750	5.160,00
17/7/2007	3,0000	-1,32%	3,0000	3,0000	3,0000	2.000	6.000,00
13/7/2007	3,0400	0,66%	3,0600	3,0600	3,0000	502	1.522,00
12/7/2007	3,0200	0,67%	3,0200	3,0200	3,0200	1.200	3.624,00
11/7/2007	3,0000	-0,66%	3,0000	3,0200	3,0000	2.436	7.310,00
10/7/2007	3,0200	-1,31%	3,0600	3,0600	3,0000	2.880	8.676,00
09/7/2007	3,0600	1,32%	3,0000	3,1000	3,0000	804	2.458,00
06/7/2007	3,0200	-2,58%	3,0200	3,0200	3,0200	220	664,00
05/7/2007	3,1000	0,65%	3,1000	3,1600	3,1000	1.908	5.923,28
04/7/2007	3,0800	1,32%	3,0400	3,3400	3,0000	1.214	3.733,56
03/7/2007	3,0400	2,01%	3,0000	3,1000	3,0000	2.580	7.822,60
02/7/2007	2,9800	6,81%	2,7900	3,0000	2,7900	560	1.667,00
29/6/2007	2,7900	-7,00%	2,7900	3,0000	2,7800	5.050	14.084,50
28/6/2007	3,0000	0,00%	3,0000	3,0000	3,0000	100	300,00
27/6/2007	3,0000	-2,60%	3,0000	3,0000	3,0000	65	195,00
25/6/2007	3,0800	0,00%	3,0800	3,1000	3,0800	3.000	9.250,00
22/6/2007	3,0800	8,83%	2,8500	3,1000	2,8500	188	578,20
21/6/2007	2,8300	1,07%	2,8000	2,8400	2,8000	1.600	4.520,00
20/6/2007	2,8000	0,00%	2,8000	2,8000	2,7900	3.470	9.712,60
19/6/2007	2,8000	-2,10%	2,8000	2,8000	2,8000	1.007	2.820,00
18/6/2007	2,8600	0,00%	2,8600	2,8600	2,8600	1.000	2.860,00
14/6/2007	2,8600	4,76%	2,9000	3,0000	2,7500	5.227	14.972,00
13/6/2007	2,7300	-1,80%	2,7400	2,7400	2,7300	890	243.100,00
12/6/2007	2,7800	-0,71%	2,7800	2,8400	2,7000	2.213	6.142,90
08/6/2007	2,8000	-0,36%	2,8000	2,8000	2,8000	2.300	6.440,00
07/6/2007	2,8100	-3,44%	2,8100	2,8100	2,8100	500	1.405,00
05/6/2007	2,9100	-0,34%	2,9200	2,9200	2,8900	4.950	14.404,00
04/6/2007	2,9200	0,34%	2,9200	2,9200	2,9200	1.110	3.241,24
01/6/2007	2,9100	-1,02%	2,9000	2,9500	2,9000	4.010	11.682,71
31/5/2007	2,9400	-0,34%	2,9000	2,9400	2,9000	1.189	2.868,10
30/5/2007	2,9500	-4,84%	2,9100	2,9500	2,9100	600	1.758,00
29/5/2007	3,1000	6,90%	3,1000	3,1000	3,1000	525	1.628,00
25/5/2007	2,9000	-3,01%	2,9900	2,9900	2,9000	290	299,00
24/5/2007	2,9900	6,79%	2,9900	2,9900	2,9900	100	299,00
23/5/2007	2,8000	-3,45%	2,9000	2,9000	2,8000	845	1.676,00
22/5/2007	2,9000	0,00%	2,9000	2,9000	2,9000	100	290,00
21/5/2007	2,9000	-3,33%	3,0000	3,0000	2,9000	4.800	14.280,00
18/5/2007	3,0000	0,00%	3,0000	3,0000	3,0000	100	300,00
17/5/2007	3,0000	0,67%	2,9900	3,0000	2,9000	2.020	5.877,00
16/5/2007	2,9800	-0,33%	3,0000	3,0000	2,9000	950	2.789,00
15/5/2007	2,9900	0,34%	2,9900	2,9900	2,9900	120	359,00
14/5/2007	2,9800	0,34%	2,9800	2,9800	2,9800	1.500	4.470,00
11/5/2007	2,9700	2,41%	2,9700	2,9700	2,9700	140	416,00
10/5/2007	2,9000	-2,68%	2,8000	2,9000	2,8000	680	1.922,00
09/5/2007	2,9800	0,00%	2,9000	2,9800	2,9000	1.523	2.900,00
07/5/2007	2,9800	0,68%	3,0000	3,0000	2,9800	2.920	8.721,60
03/5/2007	2,9600	-0,67%	2,9600	2,9600	2,9600	1.100	3.256,00
02/5/2007	2,9800	-0,33%	2,9900	2,9900	2,9800	4.500	13.439,78
27/4/2007	2,9900	6,79%	2,9900	2,9900	2,9900	461	1.378,00
26/4/2007	2,8000	3,70%	2,7000	2,8000	2,7000	2.014	5.528,00
25/4/2007	2,7000	3,85%	2,6000	2,7000	2,6000	1.410	2.417,00
24/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	3.100	8.060,00
23/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	2.100	5.460,00
20/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	100	260,00
19/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	210	26,00
18/4/2007	2,6000	-3,70%	2,7000	2,7000	2,6000	1.415	3.721,00
17/4/2007	2,7000	0,00%	2,7000	2,7000	2,7000	3.335	9.004,50
13/4/2007	2,7000	3,85%	2,7000	2,7000	2,7000	1.955	5.279,00
11/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	300	780,00
03/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	608	1.321,00
02/4/2007	2,6000	0,00%	2,6000	2,6000	2,6000	579	1.092,00
30/3/2007	2,6000	0,00%	2,6000	2,6000	2,6000	920	2.132,00
29/3/2007	2,6000	0,00%	2,6000	2,6000	2,6000	80	208,00
28/3/2007	2,6000	0,00%	2,6000	2,6000	2,6000	100	260,00
27/3/2007	2,6000	0,00%	2,6000	2,6000	2,6000	1.000	2.599,60
23/3/2007	2,6000	-2,26%	2,6000	2,6000	2,6000	60	156,00
22/3/2007	2,6600	4,72%	2,5200	2,7000	2,5200	2.135	5.606,00
21/3/2007	2,5400	0,00%	2,5400	2,5400	2,5400	1.000	,00
20/3/2007	2,5400	1,60%	2,5400	2,5400	2,5400	9.350	23.749,00
19/3/2007	2,5000	-3,10%	2,5000	2,5000	2,5000	50	125,00
15/3/2007	2,5800	0,00%	2,1100	2,5800	2,1100	1.200	2.908,60
14/3/2007	2,5800	-1,15%	2,5800	2,5800	2,5800	530	1.367,00
12/3/2007	2,6100	1,16%	2,6100	2,6100	2,6100	500	1.305,00
08/3/2007	2,5800	-0,77%	2,5800	2,5800	2,5800	2.334	6.022,00
07/3/2007	2,6000	-0,38%	2,6800	2,6800	2,6000	2.501	6.543,00
06/3/2007	2,6100	-3,33%	2,6100	2,6100	2,6100	1.200	3.132,00
02/3/2007	2,7000	3,85%	2,7000	2,7000	2,7000	185	500,00
01/3/2007	2,6000	-9,72%	2,6000	2,6000	2,6000	1.526	3.967,60
28/2/2007	2,8800	10,77%	2,6000	2,8800	2,6000	700	1.876,00
26/2/2007	2,6000	-3,70%	2,6000	2,6000	2,6000	200	520,00
23/2/2007	2,7000	-1,82%	2,7000	2,7000	2,7000	100	270,00
22/2/2007	2,7500	0,00%	2,7500	2,7500	2,7500	2.420	6.655,50
21/2/2007	2,7500	0,00%	2,7500	2,7500	2,7500	956	2.629,50
20/2/2007	2,7500	0,00%	2,7500	2,7500	2,7500	1.449	3.985,00
16/2/2007	2,7500	-0,72%	2,7500	2,7500	2,7500	1.961	5.392,75
15/2/2007	2,7700	-4,15%	2,7700	2,7700	2,7700	2.530	7.008,10
14/2/2007	2,8900	0,35%	2,8900	2,8900	2,8900	200	578,00
13/2/2007	2,8800	3,97%	2,8800	2,8800	2,8800	881	2.537,40
12/2/2007	2,7700	-1,07%	2,7700	2,7700	2,7700	5.982	16.570,44
09/2/2007	2,8000	0,00%	2,8000	2,8000	2,8000	11.131	31.166,80
08/2/2007	2,8000	-3,78%	2,4000	2,8000	2,4000	1.050	2.920,00
05/2/2007	2,9100	11,92%	2,6000	2,9100	2,6000	2.051	5.332,82
02/2/2007	2,6000	0,00%	2,5000	2,6000	2,5000	4.900	12.453,00
01/2/2007	2,6000	16,07%	2,2400	2,6000	2,2400	2.720	6.813,00
31/1/2007	2,2400	0,45%	2,2300	2,2400	2,2300	1.220	2.723,20
30/1/2007	2,2300	0,00%	2,2300	2,2300	2,2300	2.200	,00
29/1/2007	2,2300	0,00%	2,0600	2,2300	2,0600	999	2.193,77
26/1/2007	2,2300	0,00%	2,2300	2,2300	2,2300	50	112,00
25/1/2007	2,2300	-4,29%	2,2300	2,2300	2,2300	4.390	9.790,00
24/1/2007	2,3300	-0,43%	2,3300	2,3300	2,3300	2.026	4.720,58
23/1/2007	2,3400	4,46%	2,3400	2,3400	2,3400	419	980,10
19/1/2007	2,2400	0,00%	2,2400	2,2400	2,2400	4.059	9.092,16
18/1/2007	2,2400	6,67%	2,1100	2,2400	2,1100	2.013	4.312,00
17/1/2007	2,1000	2,94%	2,0400	2,1000	2,0400	3.615	7.555,50
16/1/2007	2,0400	0,99%	2,0400	2,0400	2,0400	1.800	3.671,60
15/1/2007	2,0200	0,50%	2,0100	2,0200	2,0100	2.380	4.801,40
12/1/2007	2,0100	0,00%	2,0100	2,0100	2,0100	121	243,01
11/1/2007	2,0100	0,50%	2,0000	2,0100	2,0000	520	1.041,20
10/1/2007	2,0000	-0,50%	2,0000	2,0000	2,0000	170	340,00
09/1/2007	2,0100	0,50%	2,0000	2,0100	2,0000	591	1.182,50
08/1/2007	2,0000	0,00%	2,0000	2,0000	2,0000	469	938,00
05/1/2007	2,0000	0,00%	2,0000	2,0000	2,0000	500	1.000,00
04/1/2007	2,0000	0,00%	1,9900	2,0000	1,9900	801	1.599,00
03/1/2007	2,0000	0,00%	2,0000	2,0000	2,0000	520	1.040,00
02/1/2007	2,0000	0,00%	2,0000	2,0000	2,0000	1.560	3.120,00
29/12/2006	2,0000	0,00%	2,0000	2,0000	2,0000	200	400,00
28/12/2006	2,0000	0,00%	2,0000	2,0000	2,0000	580	1.160,00
27/12/2006	2,0000	2,04%	1,9600	2,0000	1,9600	1.275	2.500,00
22/12/2006	1,9600	-6,67%	1,9600	1,9600	1,9600	34	247,64
21/12/2006	2,1000	1,45%	1,9900	2,1000	1,9900	90	181,00
20/12/2006	2,0700	-0,96%	1,9700	2,0700	1,9700	70	140,40
19/12/2006	2,0900	6,63%	2,0900	2,0900	2,0900	510	1.066,00
18/12/2006	1,9600	-6,67%	1,9600	1,9600	1,9600	100	196,00
15/12/2006	2,1000	0,48%	2,1000	2,1000	2,1000	1.740	3.654,00
14/12/2006	2,0900	7,18%	2,0700	2,0900	2,0700	4.160	8.645,10
13/12/2006	1,9500	-3,47%	1,9100	1,9500	1,9100	1.125	2.152,75
12/12/2006	2,0200	-3,35%	2,0200	2,0200	2,0200	58	117,14
07/12/2006	2,0900	7,73%	2,0800	2,1000	2,0800	980	2.050,10
06/12/2006	1,9400	0,00%	1,9400	1,9400	1,9400	50	97,00
05/12/2006	1,9400	-3,00%	1,9400	1,9400	1,9200	4.600	8.844,00
04/12/2006	2,0000	4,71%	1,9900	2,0000	1,9900	209	418,00
01/12/2006	1,9100	-5,91%	1,9100	1,9100	1,9100	1	2,00
30/11/2006	2,0300	1,50%	2,0300	2,0300	2,0300	1	2,00
29/11/2006	2,0000	0,00%	1,9200	2,0000	1,9200	721	1.393,00
28/11/2006	2,0000	-1,48%	2,0000	2,0000	2,0000	100	200,00
24/11/2006	2,0300	-3,33%	2,0800	2,0800	2,0300	1.599	3.295,97
23/11/2006	2,1000	0,00%	2,1000	2,1000	2,1000	50	105,00
22/11/2006	2,1000	0,96%	2,1000	2,1000	2,1000	3.129	6.570,90
21/11/2006	2,0800	4,52%	1,9600	2,0800	1,9600	440	874,00
20/11/2006	1,9900	-1,97%	1,9900	1,9900	1,9900	80	159,00
17/11/2006	2,0300	-3,33%	2,0000	2,0300	2,0000	350	704,50
14/11/2006	2,1000	0,00%	2,1000	2,1000	2,1000	13.175	27.667,50
13/11/2006	2,1000	0,00%	2,1000	2,1000	2,1000	1.050	2.205,00
09/11/2006	2,1000	-4,11%	2,1000	2,1000	2,1000	2.000	4.200,00
08/11/2006	2,1900	4,29%	2,0000	2,1900	2,0000	1.100	2.390,00
06/11/2006	2,1000	0,00%	2,1000	2,1000	2,1000	75	158,00
01/11/2006	2,1000	5,00%	2,1000	2,1000	2,1000	70	147,00
31/10/2006	2,0000	-5,66%	2,0000	2,0000	2,0000	120	240,00
26/10/2006	2,1200	0,47%	2,0500	2,1200	2,0200	536	1.107,60
25/10/2006	2,1100	6,57%	2,0000	2,1100	2,0000	1.775	3.583,00
24/10/2006	1,9800	-6,60%	1,9800	1,9800	1,9800	789	1.562,00
23/10/2006	2,1200	0,95%	2,1000	2,1200	2,1000	11.921	25.172,52
20/10/2006	2,1000	2,94%	2,0500	2,1000	2,0500	1.280	2.638,00
19/10/2006	2,0400	-2,86%	2,0400	2,0400	2,0400	589	1.202,00
18/10/2006	2,1000	-1,87%	2,0100	2,1000	2,0100	160	332,00
17/10/2006	2,1400	0,00%	2,0600	2,1400	2,0600	80	165,40
13/10/2006	2,1400	1,90%	2,1400	2,1400	2,1400	149	319,00
12/10/2006	2,1000	0,00%	2,1000	2,1000	2,1000	1.401	2.942,10
11/10/2006	2,1000	-8,30%	2,1200	2,1200	2,1000	2.290	4.827,00
10/10/2006	2,2900	0,00%	2,2900	2,2900	2,2900	206	472,00
03/10/2006	2,2900	19,90%	2,2900	2,2900	2,2900	600	1.374,00
02/10/2006	1,9100	-4,02%	1,9100	1,9100	1,9100	150	286,50
28/9/2006	1,9900	2,05%	1,9900	1,9900	1,9900	739	1.471,00
27/9/2006	1,9500	0,00%	1,9500	1,9500	1,9500	2.705	5.274,75
26/9/2006	1,9500	-2,99%	2,0100	2,0100	1,9500	2.380	4.655,30
25/9/2006	2,0100	0,50%	2,0100	2,0100	2,0100	150	302,00
22/9/2006	2,0000	0,00%	2,0000	2,0000	2,0000	550	1.100,00
20/9/2006	2,0000	0,00%	2,0000	2,0000	2,0000	2.050	4.100,00
19/9/2006	2,0000	-1,96%	2,0000	2,0000	2,0000	1.500	3.000,00
13/9/2006	2,0400	-0,49%	1,9200	2,0400	1,9200	1.410	2.852,40
11/9/2006	2,0500	0,00%	2,0500	2,0500	2,0500	1.469	3.011,05
08/9/2006	2,0500	0,49%	1,8400	2,0500	1,8400	1.211	2.282,97
07/9/2006	2,0400	2,00%	2,0000	2,0400	2,0000	261	526,44
06/9/2006	2,0000	-2,91%	1,8100	2,0000	1,8100	201	383,00
04/9/2006	2,0600	-5,50%	2,0600	2,0600	2,0600	50	103,20
01/9/2006	2,1800	0,00%	2,0100	2,1800	2,0100	680	1.406,40

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.%