Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,2200 €

-0,0200 (-0,89%)

Άνοιγμα 2,3000
Υψηλό 2,3000
Χαμηλό 2,2200

Όγκος 1.100
Τζίρος 2.480 €
Πράξεις 12

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/9/2007	1,7500	-3,85%	1,8400	1,8900	1,7400	2.417	4.268,48
06/9/2007	1,8200	1,11%	1,8200	1,8800	1,7500	2.050	3.692,30
05/9/2007	1,8000	-0,55%	1,8100	1,8100	1,8000	8.778	15.855,34
04/9/2007	1,8100	-2,16%	1,8300	1,9300	1,8000	14.160	26.072,78
03/9/2007	1,8500	-4,15%	1,9500	2,0000	1,8500	7.222	14.003,24
31/8/2007	1,9300	-4,46%	2,1300	2,1300	1,9200	26.256	50.901,40
30/8/2007	2,0200	-4,72%	2,1400	2,2700	2,0100	12.189	25.931,06
29/8/2007	2,1200	3,41%	2,0000	2,1200	2,0000	5.727	11.986,36
28/8/2007	2,0500	0,00%	2,0500	2,0500	2,0500	1.167	2.390,00
27/8/2007	2,0500	2,50%	2,0600	2,0600	2,0400	5.189	10.629,04
24/8/2007	2,0000	0,00%	2,0000	2,0000	2,0000	959	1.910,60
23/8/2007	2,0000	1,01%	2,0000	2,0300	2,0000	7.867	15.759,30
22/8/2007	1,9800	-1,49%	2,0600	2,0600	1,9700	3.622	7.215,52
21/8/2007	2,0100	0,50%	2,0100	2,0100	1,9300	10.000	19.801,60
20/8/2007	2,0000	2,56%	2,0600	2,0600	1,9500	5.090	10.216,02
17/8/2007	1,9500	7,73%	1,7800	1,9700	1,7600	26.802	49.171,20
16/8/2007	1,8100	-5,73%	1,8500	1,8500	1,7600	6.728	12.124,40
14/8/2007	1,9200	1,59%	1,8900	1,9400	1,8900	12.771	24.464,90
13/8/2007	1,8900	4,42%	1,8900	1,8900	1,7200	19.074	34.538,30
10/8/2007	1,8100	-9,50%	1,8700	1,9300	1,8000	41.545	76.545,40
09/8/2007	2,0000	0,00%	1,9800	2,0000	1,8900	6.950	13.589,00
08/8/2007	2,0000	-0,99%	2,0200	2,0600	1,9800	7.225	14.680,44
07/8/2007	2,0200	-3,81%	2,1000	2,1400	2,0200	3.062	6.350,00
06/8/2007	2,1000	1,45%	2,1300	2,1300	2,0100	2.439	5.011,12
03/8/2007	2,0700	-3,27%	2,1400	2,1400	2,0500	4.216	8.801,96
02/8/2007	2,1400	0,94%	2,1400	2,1400	2,1400	1.260	2.700,00
01/8/2007	2,1200	-3,20%	2,1300	2,1300	2,0100	23.869	49.860,70
31/7/2007	2,1900	2,82%	2,1300	2,3000	2,1300	8.447	18.640,10
30/7/2007	2,1300	-2,29%	2,1400	2,1400	2,0200	6.799	14.163,20
27/7/2007	2,1800	-1,80%	2,0000	2,2200	2,0000	42.270	89.278,00
26/7/2007	2,2200	-5,13%	2,4400	2,4400	2,1800	18.264	41.070,02
25/7/2007	2,3400	-2,50%	2,3900	2,4000	2,3100	14.684	34.516,32
24/7/2007	2,4000	-3,61%	2,6100	2,6100	2,3700	19.228	47.762,56
23/7/2007	2,4900	1,22%	2,5200	2,5200	2,4800	17.640	44.211,04
20/7/2007	2,4600	7,42%	2,3100	2,5100	2,2900	128.807	307.703,60
19/7/2007	2,2900	0,00%	2,2700	2,2900	2,2300	21.612	48.671,80
18/7/2007	2,2900	0,00%	2,3000	2,3100	2,2700	7.293	16.737,34
17/7/2007	2,2900	0,00%	2,2900	2,2900	2,2700	5.598	12.787,60
16/7/2007	2,2900	-0,43%	2,3000	2,3100	2,2000	6.848	15.600,98
13/7/2007	2,3000	0,44%	2,3100	2,3100	2,2700	18.719	43.057,58
12/7/2007	2,2900	2,23%	2,2400	2,2900	2,2400	12.849	29.049,00
11/7/2007	2,2400	0,00%	2,2100	2,2500	2,1700	14.581	32.316,68
10/7/2007	2,2400	-2,18%	2,2900	2,2900	2,2400	13.776	31.181,86
09/7/2007	2,2900	0,00%	2,3100	2,3100	2,2800	19.641	45.169,40
06/7/2007	2,2900	-1,72%	2,3500	2,3500	2,2500	16.623	38.016,00
05/7/2007	2,3300	-0,85%	2,2800	2,3400	2,2800	13.086	30.296,80
04/7/2007	2,3500	0,00%	2,4000	2,4000	2,2500	16.117	37.892,88
03/7/2007	2,3500	0,43%	2,3100	2,3500	2,2900	34.055	79.045,72
02/7/2007	2,3400	3,08%	2,4800	2,4800	2,2900	8.723	20.717,90
29/6/2007	2,2700	0,00%	2,3500	2,3500	2,2200	9.318	21.345,10
28/6/2007	2,2700	-5,81%	2,4400	2,4400	2,2700	17.707	41.276,10
27/6/2007	2,4100	-2,03%	2,4800	2,4800	2,3000	24.320	58.552,68
26/6/2007	2,4600	7,42%	2,2700	2,4600	2,2700	31.153	75.330,66
25/6/2007	2,2900	9,57%	2,1100	2,3500	2,0800	99.822	219.888,02
22/6/2007	2,0900	0,00%	2,0600	2,1200	2,0300	35.164	73.121,80
21/6/2007	2,0900	-3,24%	2,0600	2,1400	2,0600	42.789	89.218,42
20/6/2007	2,1600	0,00%	2,1700	2,1800	2,1600	18.426	39.970,28
19/6/2007	2,1600	1,41%	2,1400	2,2400	2,1300	101.619	220.127,18
18/6/2007	2,1300	10,36%	1,9700	2,1400	1,9700	68.129	143.125,84
15/6/2007	1,9300	0,00%	1,9500	1,9500	1,8800	16.973	32.506,34
14/6/2007	1,9300	2,12%	1,9100	1,9300	1,8900	9.122	17.414,60
13/6/2007	1,8900	0,00%	1,8500	1,8900	1,8400	7.816	14.559,40
12/6/2007	1,8900	-2,58%	1,9400	1,9500	1,8900	7.481	14.417,30
11/6/2007	1,9400	2,65%	1,9100	1,9400	1,8700	37.130	70.498,94
08/6/2007	1,8900	8,00%	1,7700	1,9000	1,7700	29.856	53.968,88
07/6/2007	1,7500	-1,69%	1,7800	1,8100	1,7500	23.304	41.366,68
06/6/2007	1,7800	-2,20%	1,7800	1,8000	1,7600	29.412	52.318,08
05/6/2007	1,8200	-3,70%	1,9100	1,9400	1,7500	22.324	42.123,22
04/6/2007	1,8900	5,59%	1,8000	1,9500	1,8000	121.777	230.113,04
01/6/2007	1,7900	2,87%	1,8000	1,8400	1,7900	7.640	13.734,60
31/5/2007	1,7400	2,96%	1,7100	1,7900	1,7100	42.290	73.959,44
30/5/2007	1,6900	2,42%	1,6300	1,7100	1,6300	55.276	93.014,28
29/5/2007	1,6500	-0,60%	1,6500	1,6700	1,6500	41.508	68.823,66
25/5/2007	1,6600	-0,60%	1,6600	1,6700	1,6500	10.678	17.767,20
24/5/2007	1,6700	1,21%	1,5900	1,6700	1,5900	9.606	15.761,06
23/5/2007	1,6500	4,43%	1,5800	1,6700	1,5800	29.429	47.675,84
22/5/2007	1,5800	1,94%	1,5500	1,5800	1,5500	20.759	32.660,50
21/5/2007	1,5500	-1,90%	1,5800	1,5800	1,5400	8.459	13.188,00
18/5/2007	1,5800	0,00%	1,5800	1,6000	1,5600	7.709	12.153,80
17/5/2007	1,5800	1,28%	1,5800	1,5800	1,5700	1.514	2.384,12
16/5/2007	1,5600	0,00%	1,5500	1,5600	1,5500	1.869	2.908,00
15/5/2007	1,5600	-2,50%	1,5900	1,6300	1,5600	12.113	19.300,70
14/5/2007	1,6000	7,38%	1,5600	1,6000	1,5400	28.372	44.621,12
11/5/2007	1,4900	4,20%	1,4100	1,4900	1,4100	10.680	15.731,08
10/5/2007	1,4300	-1,38%	1,4500	1,4900	1,4100	11.098	16.219,20
09/5/2007	1,4500	9,02%	1,3500	1,4500	1,3500	42.197	60.669,40
08/5/2007	1,3300	-0,75%	1,3200	1,3300	1,2800	5.842	7.708,00
07/5/2007	1,3400	-1,47%	1,3600	1,3600	1,3400	5.451	7.348,66
04/5/2007	1,3600	-1,45%	1,2800	1,3700	1,2800	6.743	9.160,88
03/5/2007	1,3800	0,00%	1,3800	1,3800	1,3800		,00
02/5/2007	1,3800	1,47%	1,4000	1,4000	1,3800	4.908	6.830,00
30/4/2007	1,3600	-0,73%	1,3400	1,3900	1,3400	1.565	2.128,00
27/4/2007	1,3700	1,48%	1,3500	1,3700	1,3300	3.680	4.930,50
26/4/2007	1,3500	0,00%	1,3500	1,3700	1,3500	7.499	10.147,60
25/4/2007	1,3500	-2,17%	1,3700	1,3700	1,3500	467	636,00
24/4/2007	1,3800	0,00%	1,3600	1,3800	1,3300	7.087	9.631,66
23/4/2007	1,3800	0,73%	1,3600	1,3800	1,3600	5.116	7.004,20
20/4/2007	1,3700	2,24%	1,3700	1,3700	1,3700	5.327	7.296,00
19/4/2007	1,3400	2,29%	1,2800	1,3700	1,2800	3.883	5.037,40
18/4/2007	1,3100	-1,50%	1,3400	1,3400	1,3100	8.902	11.794,20
17/4/2007	1,3300	-0,75%	1,3400	1,3400	1,3300	7.361	9.811,00
16/4/2007	1,3400	0,00%	1,3400	1,3400	1,3400	2.524	3.391,20
13/4/2007	1,3400	-1,47%	1,3500	1,3500	1,3300	563	756,22
12/4/2007	1,3600	0,74%	1,3500	1,3600	1,3400	3.279	4.440,36
11/4/2007	1,3500	-1,46%	1,3200	1,3600	1,2800	7.175	9.430,94
10/4/2007	1,3700	2,24%	1,3600	1,3900	1,3600	6.775	9.315,58
05/4/2007	1,3400	0,75%	1,2600	1,3400	1,2600	3.996	5.271,14
04/4/2007	1,3300	-1,48%	1,3900	1,3900	1,3100	9.255	12.345,90
03/4/2007	1,3500	-2,88%	1,3900	1,4100	1,3400	26.288	35.949,72
02/4/2007	1,3900	10,32%	1,2800	1,4100	1,2800	57.214	78.556,10
30/3/2007	1,2600	6,78%	1,2200	1,2800	1,2000	32.263	40.391,97
29/3/2007	1,1800	0,85%	1,1600	1,1800	1,1300	1.191	1.383,25
28/3/2007	1,1700	0,86%	1,1400	1,1700	1,1200	7.283	8.192,44
27/3/2007	1,1600	-0,85%	1,2000	1,2000	1,1500	10.514	12.259,00
26/3/2007	1,1700	-4,10%	1,2000	1,2000	1,1700	3.155	3.715,50
23/3/2007	1,2200	0,83%	1,2200	1,2200	1,1800	3.761	4.476,40
22/3/2007	1,2100	-0,82%	1,2200	1,2200	1,1700	2.785	3.278,26
21/3/2007	1,2200	0,00%	1,2200	1,2200	1,2200		,00
20/3/2007	1,2200	1,67%	1,2300	1,2300	1,2200	2.499	3.047,49
19/3/2007	1,2000	5,26%	1,1800	1,2000	1,1700	9.920	11.674,74
16/3/2007	1,1400	0,88%	1,1100	1,1400	1,1100	2.220	2.482,00
15/3/2007	1,1300	2,73%	1,1400	1,1400	1,0800	7.361	8.163,50
14/3/2007	1,1000	-6,78%	1,1000	1,1100	1,0800	15.774	17.282,33
13/3/2007	1,1800	0,00%	1,1800	1,1800	1,1800		,00
12/3/2007	1,1800	5,36%	1,1300	1,1800	1,1300	6.087	6.980,45
09/3/2007	1,1200	1,82%	1,1100	1,1300	1,1100	3.710	4.157,56
08/3/2007	1,1000	1,85%	1,0800	1,1100	1,0700	10.614	11.560,70
07/3/2007	1,0800	-2,70%	1,1100	1,1100	1,0800	16.036	17.553,72
06/3/2007	1,1100	1,83%	1,1000	1,1100	1,0800	6.670	7.290,50
05/3/2007	1,0900	-3,54%	1,0800	1,1100	1,0800	12.943	14.021,95
02/3/2007	1,1300	-0,88%	1,1100	1,1800	1,1100	10.864	12.168,40
01/3/2007	1,1400	-3,39%	1,2000	1,2000	1,1400	11.785	13.728,95
28/2/2007	1,1800	0,00%	1,1600	1,2000	1,1600	15.852	18.848,50
27/2/2007	1,1800	-3,28%	1,2300	1,2300	1,1800	28.155	33.801,50
26/2/2007	1,2200	5,17%	1,1600	1,2800	1,1600	79.462	98.940,17
23/2/2007	1,1600	4,50%	1,0800	1,2000	1,0700	54.780	62.205,95
22/2/2007	1,1100	1,83%	1,0900	1,1100	1,0800	3.749	4.067,00
21/2/2007	1,0900	0,93%	1,0700	1,0900	1,0700	2.918	3.168,81
20/2/2007	1,0800	0,93%	1,0800	1,1400	1,0800	6.950	7.527,65
16/2/2007	1,0700	0,00%	1,0700	1,0700	1,0700		,00
15/2/2007	1,0700	0,94%	1,0300	1,0700	1,0300	29.546	31.297,65
14/2/2007	1,0600	3,92%	0,9950	1,0600	0,9950	5.701	5.798,40
13/2/2007	1,0200	-1,92%	1,0600	1,0600	1,0200	1.074	1.129,80
12/2/2007	1,0400	-4,59%	1,0500	1,0500	1,0400	2.079	2.156,40
09/2/2007	1,0900	0,00%	1,0900	1,0900	1,0900		,00
08/2/2007	1,0900	0,00%	1,0900	1,1000	1,0700	4.673	5.071,90
07/2/2007	1,0900	0,00%	1,0500	1,0900	1,0500	700	744,00
06/2/2007	1,0900	0,00%	1,0900	1,0900	1,0700	5.842	6.295,00
05/2/2007	1,0900	-0,91%	1,0600	1,0900	1,0600	748	794,20
02/2/2007	1,1000	3,77%	1,0400	1,1000	1,0400	607	659,50
01/2/2007	1,0600	-1,85%	1,0700	1,1000	1,0400	6.214	6.644,60
31/1/2007	1,0800	0,93%	1,0700	1,0900	1,0700	9.502	10.210,24
30/1/2007	1,0700	0,00%	1,0600	1,0700	1,0600	1.167	1.239,20
29/1/2007	1,0700	0,94%	1,0700	1,0700	1,0700	2.140	2.290,00
26/1/2007	1,0600	0,95%	1,0500	1,0600	1,0400	12.849	13.446,49
25/1/2007	1,0500	-2,78%	1,0600	1,0600	1,0500	467	490,20
24/1/2007	1,0800	0,93%	1,0600	1,1400	1,0500	9.416	10.134,02
23/1/2007	1,0700	0,00%	1,0500	1,0700	1,0500	30	31,90
22/1/2007	1,0700	-1,83%	1,0900	1,0900	1,0700	11.939	13.012,50
19/1/2007	1,0900	0,00%	1,0900	1,0900	1,0700	4.914	5.270,20
18/1/2007	1,0900	0,93%	1,0800	1,1100	1,0800	14.953	16.287,47
17/1/2007	1,0800	0,00%	1,0800	1,0800	1,0800		,00
16/1/2007	1,0800	-1,82%	1,0900	1,0900	1,0400	6.809	7.261,18
15/1/2007	1,1000	1,85%	1,0500	1,1000	1,0500	9.533	10.135,00
12/1/2007	1,0800	1,89%	1,0400	1,0800	1,0300	6.985	7.259,20
11/1/2007	1,0600	-0,93%	1,0700	1,0700	1,0400	6.916	7.242,40
10/1/2007	1,0700	-2,73%	1,0400	1,0700	1,0400	2.546	2.702,20
09/1/2007	1,1000	0,00%	1,0900	1,1100	1,0300	16.170	17.445,69
08/1/2007	1,1000	-3,51%	1,0900	1,1300	1,0900	7.124	7.936,35
05/1/2007	1,1400	-2,56%	1,1400	1,1500	1,1300	7.007	7.972,11
04/1/2007	1,1700	0,00%	1,1700	1,1700	1,1100	10.164	11.615,10
03/1/2007	1,1700	1,74%	1,1500	1,1800	1,1400	10.281	11.881,30
02/1/2007	1,1500	0,88%	1,1500	1,1500	1,1500	233	269,00
29/12/2006	1,1400	0,88%	1,1100	1,1400	1,1100	15.129	17.159,24
28/12/2006	1,1300	2,73%	1,0900	1,1300	1,0900	6.075	6.665,92
27/12/2006	1,1000	0,92%	1,0900	1,1100	1,0500	8.995	9.633,90
22/12/2006	1,0900	0,00%	1,0900	1,0900	1,0900		,00
21/12/2006	1,0900	0,00%	1,0800	1,0900	1,0600	4.265	4.556,75
20/12/2006	1,0900	0,93%	1,1100	1,1100	1,0800	18.494	20.376,60
19/12/2006	1,0800	-4,42%	1,1100	1,1100	1,0800	10.585	11.606,80
18/12/2006	1,1300	0,89%	1,1100	1,1300	1,1000	23.106	25.564,34
15/12/2006	1,1200	0,90%	1,1200	1,1500	1,1100	39.906	44.923,02
14/12/2006	1,1100	7,77%	1,0300	1,1200	1,0100	43.493	46.150,50
13/12/2006	1,0300	0,98%	0,9950	1,0300	0,9950	1.622	1.641,75
12/12/2006	1,0200	-0,97%	0,9950	1,0300	0,9950	5.608	5.636,10
11/12/2006	1,0300	0,00%	1,0200	1,0400	0,9900	12.150	12.218,05
08/12/2006	1,0300	-1,90%	1,0300	1,0300	1,0300	4.720	4.848,00
07/12/2006	1,0500	0,96%	1,0500	1,0600	1,0300	8.926	9.333,70
06/12/2006	1,0400	0,97%	1,0200	1,0500	1,0200	9.650	9.948,20
05/12/2006	1,0300	-4,63%	1,1100	1,1100	1,0300	50.654	53.025,40
04/12/2006	1,0800	2,86%	1,0500	1,1100	1,0500	49.300	53.065,90
01/12/2006	1,0500	10,53%	0,9650	1,0500	0,9650	101.517	103.487,68
30/11/2006	0,9500	5,56%	0,9250	0,9750	0,9250	24.532	23.388,77
29/11/2006	0,9000	-0,55%	0,8650	0,9100	0,8650	3.737	3.339,45
28/11/2006	0,9050	0,00%	0,9350	0,9350	0,8900	2.330	2.111,31
27/11/2006	0,9050	0,00%	0,9050	0,9050	0,9050		,00
24/11/2006	0,9050	-0,55%	0,9400	0,9550	0,9050	21.793	19.957,95
23/11/2006	0,9100	-2,67%	0,9400	0,9650	0,9100	15.887	14.980,20
22/11/2006	0,9350	0,00%	0,9350	0,9350	0,9350		,00
21/11/2006	0,9350	0,00%	0,9150	0,9350	0,9150	6.144	5.719,20
20/11/2006	0,9350	0,00%	0,9100	0,9400	0,9000	4.042	3.747,72
17/11/2006	0,9350	-1,58%	0,9500	0,9500	0,9050	12.361	11.437,40
16/11/2006	0,9500	0,00%	0,9550	0,9550	0,9350	1.167	1.112,10
15/11/2006	0,9500	2,70%	0,9150	0,9500	0,9050	9.299	8.665,10
14/11/2006	0,9250	-1,60%	0,9400	0,9400	0,9100	6.753	6.208,80
13/11/2006	0,9400	-2,59%	0,9400	0,9400	0,9400	211	198,00
10/11/2006	0,9650	0,00%	0,9400	0,9700	0,8900	4.953	4.710,80
09/11/2006	0,9650	2,66%	0,9150	0,9650	0,9150	5.270	5.003,65
08/11/2006	0,9400	0,00%	0,9450	0,9600	0,9350	15.246	14.483,55
07/11/2006	0,9400	2,17%	0,9200	0,9400	0,9200	1.869	1.729,20
06/11/2006	0,9200	-4,17%	0,9600	0,9650	0,9200	6.437	6.053,75
03/11/2006	0,9600	-0,52%	0,9450	0,9650	0,9350	11.333	10.757,35
02/11/2006	0,9650	-1,53%	0,9800	0,9850	0,9500	19.896	19.204,24
01/11/2006	0,9800	3,16%	0,9350	0,9800	0,9350	16.904	16.268,55
31/10/2006	0,9500	3,26%	0,9200	0,9750	0,9200	22.324	21.114,25
30/10/2006	0,9200	-1,60%	0,9100	0,9500	0,9100	8.271	7.684,20
27/10/2006	0,9350	0,54%	0,9300	0,9400	0,9200	25.082	23.432,90
26/10/2006	0,9300	3,33%	0,9000	0,9350	0,9000	13.781	12.635,19
25/10/2006	0,9000	0,00%	0,8800	0,9000	0,8800	2.243	1.981,00
24/10/2006	0,9000	2,86%	0,8700	0,9000	0,8700	4.415	3.858,30
23/10/2006	0,8750	-2,78%	0,8800	0,8800	0,8750	4.755	4.159,54
20/10/2006	0,9000	0,00%	0,8800	0,9000	0,8800	5.468	4.875,20
19/10/2006	0,9000	3,45%	0,8900	0,9000	0,8600	12.419	10.923,68
18/10/2006	0,8700	0,00%	0,8700	0,8700	0,8700		,00
17/10/2006	0,8700	-1,14%	0,8700	0,8700	0,8700	678	588,70
16/10/2006	0,8800	0,00%	0,8800	0,8800	0,8800		,00
13/10/2006	0,8800	-1,12%	0,8800	0,8800	0,8800	2.500	2.193,50
12/10/2006	0,8900	1,71%	0,8900	0,8900	0,8900	467	416,00
11/10/2006	0,8750	0,00%	0,8750	0,8750	0,8750		,00
10/10/2006	0,8750	-2,78%	0,8950	0,8950	0,8500	3.482	3.055,40
09/10/2006	0,9000	3,45%	0,8700	0,9000	0,8550	12.250	10.863,20
06/10/2006	0,8700	-0,57%	0,8650	0,8700	0,8650	3.505	3.044,10
05/10/2006	0,8750	4,17%	0,8450	0,8750	0,8400	11.683	9.838,50
04/10/2006	0,8400	-2,89%	0,8650	0,8650	0,8400	8.295	7.159,20
03/10/2006	0,8650	-1,14%	0,8500	0,8650	0,8450	724	611,70
02/10/2006	0,8750	0,00%	0,8500	0,8750	0,8500	4.627	3.965,90
29/9/2006	0,8750	4,17%	0,8600	0,8750	0,8350	2.103	1.813,30
28/9/2006	0,8400	-1,18%	0,8450	0,8600	0,8400	6.192	5.302,10
27/9/2006	0,8500	0,00%	0,8750	0,8800	0,8500	2.570	2.248,50
26/9/2006	0,8500	-3,41%	0,8800	0,8800	0,8500	5.498	4.756,29
25/9/2006	0,8800	0,00%	0,8800	0,8800	0,8800	2.338	2.050,00
22/9/2006	0,8800	0,00%	0,8750	0,8800	0,8400	2.093	1.789,34
21/9/2006	0,8800	0,00%	0,8800	0,8800	0,8800		,00
20/9/2006	0,8800	0,00%	0,8400	0,8800	0,8400	7.477	6.540,00
19/9/2006	0,8800	0,00%	0,8800	0,8800	0,8800		,00
18/9/2006	0,8800	0,00%	0,8750	0,8800	0,8750	6.542	5.713,50
15/9/2006	0,8800	0,57%	0,8400	0,8800	0,8200	1.402	1.216,96
14/9/2006	0,8750	2,34%	0,8400	0,8750	0,8350	880	734,24
13/9/2006	0,8550	0,00%	0,8550	0,8550	0,8550	2.360	2.020,00
12/9/2006	0,8550	-5,00%	0,8550	0,8650	0,8550	6.212	5.325,09
11/9/2006	0,9000	1,12%	0,8900	0,9000	0,8900	4.020	3.594,10
08/9/2006	0,8900	2,89%	0,9000	0,9150	0,8900	14.358	13.015,60
07/9/2006	0,8650	1,17%	0,8550	0,9100	0,8300	87.034	75.952,80
06/9/2006	0,8550	-4,47%	0,8600	0,8800	0,8500	9.743	8.341,10
05/9/2006	0,8950	-2,19%	0,8650	0,9000	0,8500	8.328	7.354,95
04/9/2006	0,9150	0,00%	0,9150	0,9150	0,9150		,00
01/9/2006	0,9150	2,81%	0,9000	0,9150	0,9000	1.753	1.594,50
31/8/2006	0,8900	-3,26%	0,9350	0,9350	0,8900	7.442	6.822,10
30/8/2006	0,9200	-3,16%	0,9400	0,9400	0,9100	1.517	1.405,10
29/8/2006	0,9500	3,26%	0,9200	0,9850	0,9000	83.636	79.530,50
28/8/2006	0,9200	0,00%	0,9200	0,9200	0,9200		,00
25/8/2006	0,9200	-1,60%	0,9350	0,9350	0,8750	9.438	8.425,30
24/8/2006	0,9350	14,02%	0,8140	0,9450	0,8140	59.205	51.016,45
23/8/2006	0,8200	6,63%	0,7940	0,8200	0,7890	8.983	7.204,45
22/8/2006	0,7690	-4,94%	0,7790	0,7990	0,7390	18.108	13.928,85
21/8/2006	0,8090	-1,34%	0,8040	0,8090	0,7940	2.057	1.653,10
18/8/2006	0,8200	0,00%	0,7940	0,8200	0,7890	1.660	1.328,33
17/8/2006	0,8200	2,63%	0,7940	0,8200	0,7690	1.939	1.514,40
16/8/2006	0,7990	-1,84%	0,7940	0,8140	0,7940	562	451,70
14/8/2006	0,8140	0,00%	0,8140	0,8140	0,8140		,00
11/8/2006	0,8140	0,00%	0,8140	0,8140	0,8140	281	228,00
10/8/2006	0,8140	0,00%	0,8140	0,8140	0,8140		,00
09/8/2006	0,8140	2,52%	0,7690	0,8140	0,7690	4.832	3.823,75
08/8/2006	0,7940	0,00%	0,7940	0,7940	0,7940	2.570	2.035,00
07/8/2006	0,7940	1,93%	0,7690	0,7940	0,7690	5.001	3.855,81
04/8/2006	0,7790	1,96%	0,7990	0,7990	0,7790	851	662,63
03/8/2006	0,7640	0,00%	0,7640	0,7640	0,7640		,00
02/8/2006	0,7640	-4,38%	0,7940	0,7940	0,7640	793	622,20
01/8/2006	0,7990	0,00%	0,7990	0,7990	0,7990	122	97,24
31/7/2006	0,7990	3,90%	0,7990	0,7990	0,7990	117	93,50
28/7/2006	0,7690	-6,79%	0,7640	0,7690	0,7540	2.103	1.594,00
27/7/2006	0,8250	0,00%	0,8250	0,8250	0,8250		,00
26/7/2006	0,8250	1,35%	0,8250	0,8250	0,8250	2	1,93
25/7/2006	0,8140	0,00%	0,8140	0,8140	0,8140		,00
24/7/2006	0,8140	0,00%	0,8140	0,8140	0,8140	585	475,00
21/7/2006	0,8140	1,88%	0,8140	0,8140	0,8140	19	15,20
20/7/2006	0,7990	0,00%	0,7990	0,7990	0,7940	117	93,30
19/7/2006	0,7990	0,00%	0,7990	0,7990	0,7990		,00
18/7/2006	0,7990	0,00%	0,7990	0,7990	0,7990		,00
17/7/2006	0,7990	0,00%	0,7990	0,7990	0,7990		,00
14/7/2006	0,7990	-0,62%	0,7640	0,7990	0,7640	2.130	1.646,84
13/7/2006	0,8040	-1,23%	0,7590	0,8040	0,7590	10	7,19
12/7/2006	0,8140	0,00%	0,8140	0,8140	0,8140		,00
11/7/2006	0,8140	-0,73%	0,8200	0,8200	0,8140	2.862	2.334,25
10/7/2006	0,8200	0,00%	0,8200	0,8200	0,8200	139	114,60
07/7/2006	0,8200	0,00%	0,8200	0,8200	0,8200		,00
06/7/2006	0,8200	0,00%	0,8200	0,8200	0,8200		,00
05/7/2006	0,8200	3,27%	0,8200	0,8200	0,8200	183	149,76
04/7/2006	0,7940	0,00%	0,7940	0,7940	0,7940	98	77,70
03/7/2006	0,7940	0,00%	0,7940	0,7940	0,7940	875	693,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%