Συνεχης ενημερωση

ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

2,0400 €

0,0200 (0,99%)

Άνοιγμα 1,9800
Υψηλό 2,0400
Χαμηλό 1,9700

Όγκος 4.633
Τζίρος 9.396 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/9/2007	1,6300	1,87%	1,6000	1,6400	1,5800	147.963	237.644,17
13/9/2007	1,6000	-1,23%	1,6400	1,6400	1,5700	260.029	413.693,43
12/9/2007	1,6200	-2,99%	1,6700	1,7000	1,6100	213.776	355.282,76
11/9/2007	1,6700	-4,57%	1,7500	1,7600	1,6600	334.489	568.320,76
10/9/2007	1,7500	0,57%	1,7100	1,7900	1,6700	628.289	1.083.059,90
07/9/2007	1,7400	-2,25%	1,7300	1,7800	1,7000	245.048	427.704,20
06/9/2007	1,7800	0,56%	1,7700	1,8000	1,7100	368.098	647.949,29
05/9/2007	1,7700	1,14%	1,7600	1,7800	1,7200	373.980	656.388,43
04/9/2007	1,7500	2,94%	1,7000	1,7600	1,7000	425.417	727.587,12
03/9/2007	1,7000	3,03%	1,6500	1,7200	1,6300	349.858	585.184,01
31/8/2007	1,6500	3,12%	1,6400	1,6800	1,6100	166.911	275.883,57
30/8/2007	1,6000	-3,03%	1,6500	1,6600	1,5900	61.586	99.815,74
29/8/2007	1,6500	1,23%	1,5900	1,6600	1,5800	134.686	219.715,62
28/8/2007	1,6300	-4,12%	1,6900	1,6900	1,6200	206.692	339.304,55
27/8/2007	1,7000	-1,73%	1,7300	1,7600	1,6800	183.918	314.436,00
24/8/2007	1,7300	2,98%	1,6300	1,7500	1,6300	348.574	593.674,32
23/8/2007	1,6800	0,60%	1,6700	1,7100	1,6300	408.378	688.367,91
22/8/2007	1,6700	0,60%	1,6600	1,6800	1,6200	129.948	214.785,15
21/8/2007	1,6600	-2,35%	1,7000	1,7100	1,6500	222.801	374.180,15
20/8/2007	1,7000	0,00%	1,7000	1,7100	1,6500	294.561	498.029,44
17/8/2007	1,7000	0,00%	1,7100	1,7100	1,6200	81.638	136.536,23
16/8/2007	1,7000	0,00%	1,6500	1,7000	1,5800	59.343	96.858,08
14/8/2007	1,7000	1,80%	1,6800	1,7000	1,6400	86.131	143.273,35
13/8/2007	1,6700	-0,60%	1,7200	1,7200	1,5800	81.978	136.660,12
10/8/2007	1,6800	-1,18%	1,6500	1,6900	1,5500	148.558	241.652,67
09/8/2007	1,7000	-0,58%	1,7200	1,7700	1,6900	511.103	886.677,71
08/8/2007	1,7100	0,00%	1,7400	1,7400	1,6700	151.828	259.139,80
07/8/2007	1,7100	0,59%	1,7000	1,7700	1,6900	364.780	628.378,31
06/8/2007	1,7000	-1,16%	1,7200	1,7200	1,6600	74.892	126.434,27
03/8/2007	1,7200	1,18%	1,7400	1,7600	1,6800	277.001	471.392,04
02/8/2007	1,7000	3,03%	1,6600	1,7300	1,6500	762.352	1.286.918,12
01/8/2007	1,6500	0,00%	1,6100	1,6600	1,5100	608.144	970.620,14
31/7/2007	1,6500	-5,71%	1,7700	1,7800	1,6300	801.102	1.339.421,97
30/7/2007	1,7500	-0,57%	1,7000	1,7900	1,6500	222.334	386.709,07
27/7/2007	1,7600	-1,68%	1,7600	1,7900	1,7000	205.689	361.982,49
26/7/2007	1,7900	0,00%	1,8000	1,8300	1,7300	367.152	653.452,08
25/7/2007	1,7900	1,13%	1,7200	1,8100	1,7100	413.988	734.984,21
24/7/2007	1,7700	4,12%	1,6800	1,7900	1,6800	981.748	1.679.545,85
23/7/2007	1,7000	-7,61%	1,7900	1,8300	1,7000	358.503	622.512,95
20/7/2007	1,8400	1,10%	1,8200	1,8900	1,7900	205.386	377.225,34
19/7/2007	1,8200	2,82%	1,8000	1,8500	1,7800	253.463	460.442,83
18/7/2007	1,7700	-6,84%	1,8800	1,9000	1,7500	366.953	671.056,08
17/7/2007	1,9000	0,00%	1,9000	1,9300	1,8800	362.210	687.339,82
16/7/2007	1,9000	2,70%	1,8500	1,9200	1,8500	641.449	1.213.540,53
13/7/2007	1,8500	1,09%	1,8400	1,8900	1,8200	629.783	1.160.531,28
12/7/2007	1,8300	1,10%	1,8500	1,8600	1,7800	709.694	1.298.479,94
11/7/2007	1,8100	0,56%	1,7900	1,8200	1,7500	215.381	385.463,19
10/7/2007	1,8000	0,56%	1,7900	1,8500	1,7600	274.628	496.055,92
09/7/2007	1,7900	0,00%	1,7900	1,8200	1,7500	275.814	495.643,30
06/7/2007	1,7900	3,47%	1,7400	1,8000	1,6900	474.253	841.779,10
05/7/2007	1,7300	-1,70%	1,7700	1,7900	1,6900	428.344	746.234,87
04/7/2007	1,7600	7,32%	1,6200	1,7700	1,6200	448.166	769.720,75
03/7/2007	1,6400	-7,34%	1,7700	1,7700	1,6000	440.360	722.615,57
02/7/2007	1,7700	-1,12%	1,7900	1,8100	1,7000	445.531	789.337,38
29/6/2007	1,7900	0,00%	1,8000	1,8200	1,7600	384.318	685.744,70
28/6/2007	1,7900	0,56%	1,8000	1,8200	1,7400	757.419	1.348.178,20
27/6/2007	1,7800	4,09%	1,7300	1,7900	1,7300	851.786	1.498.788,08
26/6/2007	1,7100	5,56%	1,6700	1,7500	1,6700	912.532	1.558.308,32
25/6/2007	1,6200	7,28%	1,5400	1,6400	1,5200	1.245.934	1.994.346,38
22/6/2007	1,5100	17,05%	1,3100	1,5200	1,3100	1.414.959	2.044.969,75
21/6/2007	1,2900	0,78%	1,2800	1,3100	1,2600	180.313	231.121,40
20/6/2007	1,2800	-1,54%	1,3100	1,3400	1,2700	340.948	440.167,58
19/6/2007	1,3000	-2,26%	1,3500	1,3800	1,2900	435.752	583.100,05
18/6/2007	1,3300	-6,34%	1,4200	1,4400	1,3200	1.074.129	1.472.847,63
15/6/2007	1,4200	8,40%	1,3100	1,4300	1,2700	839.809	1.170.076,69
14/6/2007	1,3100	-1,50%	1,3400	1,3600	1,2900	503.963	663.893,46
13/6/2007	1,3300	3,91%	1,2300	1,3400	1,2100	267.731	344.831,22
12/6/2007	1,2800	-5,19%	1,3600	1,3700	1,2500	685.796	883.987,47
11/6/2007	1,3500	0,75%	1,3600	1,3800	1,2900	708.769	931.899,15
08/6/2007	1,3400	1,52%	1,3100	1,3500	1,2800	631.554	824.274,62
07/6/2007	1,3200	1,54%	1,3000	1,3900	1,2800	456.602	601.301,09
06/6/2007	1,3000	1,56%	1,2800	1,3000	1,2400	381.260	483.872,51
05/6/2007	1,2800	0,79%	1,2900	1,3100	1,2300	616.347	785.493,69
04/6/2007	1,2700	4,96%	1,2400	1,2900	1,2100	973.936	1.219.360,29
01/6/2007	1,2100	7,08%	1,1300	1,2300	1,1300	830.761	998.189,37
31/5/2007	1,1300	9,71%	1,0300	1,1800	1,0300	614.497	688.314,31
30/5/2007	1,0300	-2,83%	1,0600	1,0600	1,0200	51.174	52.858,95
29/5/2007	1,0600	2,91%	1,0200	1,0900	1,0200	181.988	194.240,20
25/5/2007	1,0300	0,98%	0,9970	1,0300	0,9790	151.327	153.875,48
24/5/2007	1,0200	-2,86%	1,0300	1,0500	1,0200	95.134	98.637,85
23/5/2007	1,0500	-3,67%	1,0900	1,1000	1,0400	225.286	241.842,24
22/5/2007	1,0900	3,81%	1,0700	1,1200	1,0500	1.376.472	1.498.428,14
21/5/2007	1,0500	-0,94%	1,0600	1,0900	1,0300	227.110	239.780,20
18/5/2007	1,0600	0,00%	1,0600	1,0900	1,0200	473.636	494.094,00
17/5/2007	1,0600	4,95%	1,0200	1,1100	1,0100	1.360.757	1.421.309,52
16/5/2007	1,0100	19,81%	0,8430	1,0100	0,8340	1.300.982	1.225.325,63
15/5/2007	0,8430	5,64%	0,8160	0,8610	0,8070	313.874	262.018,53
14/5/2007	0,7980	2,31%	0,7700	0,8070	0,7610	83.209	65.504,83
11/5/2007	0,7800	0,00%	0,7700	0,7800	0,7520	20.703	15.880,00
10/5/2007	0,7800	3,72%	0,7610	0,7890	0,7520	97.980	75.420,71
09/5/2007	0,7520	0,00%	0,7610	0,7610	0,7430	42.742	32.224,18
08/5/2007	0,7520	-1,18%	0,7430	0,7520	0,7430	12.690	9.449,02
07/5/2007	0,7610	0,00%	0,7610	0,7700	0,7520	15.102	11.467,20
04/5/2007	0,7610	1,20%	0,7610	0,7610	0,7520	9.729	7.328,10
03/5/2007	0,7520	0,00%	0,7610	0,7700	0,7430	50.196	38.157,89
02/5/2007	0,7520	-1,18%	0,7520	0,7700	0,7520	55.465	42.250,40
30/4/2007	0,7610	0,00%	0,7520	0,7610	0,7520	6.868	5.224,84
27/4/2007	0,7610	-1,17%	0,7610	0,7700	0,7520	17.015	13.025,30
26/4/2007	0,7700	0,00%	0,7700	0,7800	0,7700	27.377	21.179,03
25/4/2007	0,7700	-1,28%	0,7700	0,7890	0,7610	51.042	39.577,80
24/4/2007	0,7800	3,72%	0,7520	0,7800	0,7520	23.706	18.213,26
23/4/2007	0,7520	-1,18%	0,7610	0,7700	0,7520	36.668	27.820,10
20/4/2007	0,7610	0,00%	0,7700	0,7700	0,7520	46.778	35.785,35
19/4/2007	0,7610	0,00%	0,7430	0,7610	0,7340	15.665	11.786,40
18/4/2007	0,7610	0,00%	0,7520	0,7890	0,7520	46.431	35.470,45
17/4/2007	0,7610	1,20%	0,7520	0,7800	0,7520	44.564	34.258,08
16/4/2007	0,7520	-1,18%	0,7610	0,7700	0,7520	14.982	11.364,40
13/4/2007	0,7610	-1,17%	0,7700	0,7700	0,7520	22.958	17.497,48
12/4/2007	0,7700	2,39%	0,7520	0,7700	0,7520	22.614	17.130,00
11/4/2007	0,7520	0,00%	0,7520	0,7610	0,7430	17.374	13.067,00
10/4/2007	0,7520	1,21%	0,7340	0,7520	0,7340	10.864	8.091,36
05/4/2007	0,7430	0,00%	0,7340	0,7430	0,7250	11.923	8.776,68
04/4/2007	0,7430	-1,20%	0,7520	0,7520	0,7340	16.354	12.166,50
03/4/2007	0,7520	0,00%	0,7430	0,7610	0,7430	31.351	23.417,65
02/4/2007	0,7520	3,72%	0,7340	0,7610	0,7250	42.599	31.839,99
30/3/2007	0,7250	-2,42%	0,7430	0,7430	0,7250	3.066	2.251,50
29/3/2007	0,7430	0,00%	0,7430	0,7430	0,7250	9.652	7.094,00
28/3/2007	0,7430	2,48%	0,7340	0,7430	0,7160	11.220	8.175,54
27/3/2007	0,7250	-3,59%	0,7430	0,7430	0,7250	22.063	16.181,20
26/3/2007	0,7520	1,21%	0,7520	0,7610	0,7340	41.400	31.062,90
23/3/2007	0,7430	1,23%	0,7430	0,7520	0,7340	54.759	40.591,67
22/3/2007	0,7340	0,00%	0,7340	0,7520	0,7250	59.702	44.165,27
21/3/2007	0,7340	5,16%	0,6980	0,7340	0,6980	71.252	51.078,81
20/3/2007	0,6980	-2,51%	0,7160	0,7160	0,6980	23.993	16.957,79
19/3/2007	0,7160	1,27%	0,7160	0,7160	0,6980	15.907	11.362,80
16/3/2007	0,7070	1,29%	0,7070	0,7250	0,7070	40.021	28.587,90
15/3/2007	0,6980	1,31%	0,6890	0,7070	0,6890	40.822	28.420,36
14/3/2007	0,6890	-2,55%	0,6980	0,6980	0,6800	22.890	15.802,50
13/3/2007	0,7070	-1,26%	0,7070	0,7070	0,6980	15.333	10.828,80
12/3/2007	0,7160	0,00%	0,7160	0,7160	0,7070	12.389	8.788,90
09/3/2007	0,7160	-1,24%	0,7340	0,7340	0,7160	14.732	10.657,97
08/3/2007	0,7250	1,26%	0,7160	0,7340	0,7070	17.550	12.655,20
07/3/2007	0,7160	-1,24%	0,7250	0,7250	0,7160	16.014	11.547,60
06/3/2007	0,7250	5,22%	0,6980	0,7250	0,6890	26.716	18.897,92
05/3/2007	0,6890	-2,55%	0,6980	0,6980	0,6620	37.352	25.428,80
02/3/2007	0,7070	-1,26%	0,7160	0,7250	0,6980	30.931	21.939,85
01/3/2007	0,7160	-4,79%	0,7430	0,7610	0,7070	81.018	58.732,80
28/2/2007	0,7520	2,45%	0,7070	0,7700	0,6890	94.505	69.410,96
27/2/2007	0,7340	-4,68%	0,7700	0,7700	0,7250	58.653	43.720,40
26/2/2007	0,7700	-1,28%	0,7700	0,7800	0,7700	7.088	5.475,00
23/2/2007	0,7800	0,00%	0,7890	0,7980	0,7610	26.006	20.318,45
22/2/2007	0,7800	2,50%	0,7610	0,7800	0,7610	25.946	20.060,30
21/2/2007	0,7610	-1,17%	0,7890	0,7890	0,7610	28.770	22.317,00
20/2/2007	0,7700	-1,28%	0,7890	0,8070	0,7700	22.317	17.373,50
16/2/2007	0,7800	1,30%	0,7520	0,7800	0,7520	15.298	11.826,24
15/2/2007	0,7700	0,00%	0,7800	0,7800	0,7700	8.991	6.939,50
14/2/2007	0,7700	1,18%	0,7800	0,7890	0,7610	13.613	10.453,90
13/2/2007	0,7610	0,00%	0,7800	0,7800	0,7610	17.320	13.292,85
12/2/2007	0,7610	-3,55%	0,7890	0,7890	0,7610	30.176	23.078,10
09/2/2007	0,7890	-1,13%	0,7890	0,8070	0,7800	12.779	10.121,00
08/2/2007	0,7980	2,31%	0,7800	0,8160	0,7610	29.200	23.151,90
07/2/2007	0,7800	-2,26%	0,7980	0,8070	0,7800	35.392	27.998,58
06/2/2007	0,7980	-1,12%	0,8070	0,8070	0,7890	36.855	29.296,40
05/2/2007	0,8070	-2,18%	0,8160	0,8250	0,7980	29.597	24.065,40
02/2/2007	0,8250	1,10%	0,8250	0,8430	0,8160	60.502	50.107,30
01/2/2007	0,8160	-2,16%	0,8430	0,8520	0,8160	45.178	37.578,85
31/1/2007	0,8340	0,00%	0,8340	0,8430	0,8250	12.983	10.749,90
30/1/2007	0,8340	3,35%	0,8070	0,8430	0,8070	80.408	66.117,70
29/1/2007	0,8070	0,00%	0,7980	0,8070	0,7890	27.268	21.832,82
26/1/2007	0,8070	2,28%	0,7890	0,8160	0,7890	27.661	22.086,97
25/1/2007	0,7890	-3,31%	0,8160	0,8250	0,7800	50.970	40.884,24
24/1/2007	0,8160	2,26%	0,8070	0,8160	0,7980	27.286	22.051,54
23/1/2007	0,7980	-2,21%	0,8160	0,8160	0,7980	35.138	28.327,47
22/1/2007	0,8160	-2,16%	0,8250	0,8430	0,8160	44.223	36.692,62
19/1/2007	0,8340	0,00%	0,8250	0,8520	0,8250	55.120	45.804,57
18/1/2007	0,8340	1,09%	0,8520	0,8520	0,8250	59.125	49.398,72
17/1/2007	0,8250	-2,14%	0,8340	0,8610	0,8250	112.298	94.226,44
16/1/2007	0,8430	-2,09%	0,8520	0,8610	0,8340	58.822	49.635,09
15/1/2007	0,8610	2,14%	0,8610	0,9160	0,8520	380.474	335.741,97
12/1/2007	0,8430	10,78%	0,7800	0,8790	0,7610	363.994	304.553,95
11/1/2007	0,7610	3,68%	0,7430	0,7800	0,7430	77.185	58.785,56
10/1/2007	0,7340	-3,55%	0,7430	0,7520	0,7340	38.347	28.442,24
09/1/2007	0,7610	0,00%	0,7800	0,7800	0,7430	38.629	29.428,78
08/1/2007	0,7610	-3,55%	0,7800	0,7890	0,7610	16.359	12.592,02
05/1/2007	0,7890	0,00%	0,7890	0,7980	0,7700	47.901	37.401,91
04/1/2007	0,7890	0,00%	0,7700	0,7890	0,7700	12.591	9.782,34
03/1/2007	0,7890	-1,13%	0,7980	0,7980	0,7700	73.175	57.611,00
02/1/2007	0,7980	2,31%	0,7700	0,8070	0,7700	40.991	32.478,05
29/12/2006	0,7800	1,30%	0,7610	0,7800	0,7610	5.792	4.450,00
28/12/2006	0,7700	-1,28%	0,7800	0,7800	0,7610	40.744	31.111,20
27/12/2006	0,7800	0,00%	0,7800	0,7800	0,7610	15.367	11.905,50
22/12/2006	0,7800	1,30%	0,7890	0,7890	0,7610	17.780	13.771,66
21/12/2006	0,7700	0,00%	0,7700	0,7890	0,7700	31.916	24.673,48
20/12/2006	0,7700	1,18%	0,7610	0,7800	0,7610	10.991	8.444,66
19/12/2006	0,7610	-2,44%	0,7610	0,7800	0,7610	4.280	3.283,80
18/12/2006	0,7800	3,72%	0,7610	0,7890	0,7610	66.645	51.752,58
15/12/2006	0,7520	-1,18%	0,7610	0,7700	0,7520	21.397	16.187,24
14/12/2006	0,7610	0,00%	0,7520	0,7610	0,7430	10.100	7.638,04
13/12/2006	0,7610	1,20%	0,7430	0,7610	0,7430	12.926	9.708,10
12/12/2006	0,7520	3,72%	0,7160	0,7520	0,7160	18.314	13.337,36
11/12/2006	0,7250	-2,42%	0,7340	0,7430	0,7250	24.092	17.511,40
08/12/2006	0,7430	1,23%	0,7430	0,7430	0,7160	25.697	18.689,80
07/12/2006	0,7340	-1,21%	0,7430	0,7520	0,7250	20.441	15.043,11
06/12/2006	0,7430	0,00%	0,7340	0,7520	0,7250	29.486	21.644,49
05/12/2006	0,7430	0,00%	0,7430	0,7610	0,7340	8.522	6.342,18
04/12/2006	0,7430	-2,37%	0,7610	0,7610	0,7430	10.923	8.257,68
01/12/2006	0,7610	3,68%	0,7430	0,7700	0,7250	16.199	11.941,35
30/11/2006	0,7340	-5,90%	0,7890	0,7890	0,7340	51.273	38.678,50
29/11/2006	0,7800	2,50%	0,7610	0,7980	0,7520	20.077	15.431,55
28/11/2006	0,7610	-2,44%	0,7800	0,7800	0,7520	36.132	27.329,00
27/11/2006	0,7800	1,30%	0,7610	0,7890	0,7610	15.742	12.160,30
24/11/2006	0,7700	-2,41%	0,7700	0,7980	0,7610	15.807	12.201,00
23/11/2006	0,7890	2,47%	0,7800	0,7890	0,7700	34.552	26.851,37
22/11/2006	0,7700	-2,41%	0,7980	0,7980	0,7700	23.298	18.058,40
21/11/2006	0,7890	0,00%	0,7980	0,7980	0,7700	52.586	40.868,75
20/11/2006	0,7890	-1,13%	0,7800	0,8070	0,7800	24.435	19.374,58
17/11/2006	0,7980	-3,27%	0,8250	0,8430	0,7890	50.870	41.319,14
16/11/2006	0,8250	4,56%	0,7980	0,8520	0,7980	105.486	86.758,25
15/11/2006	0,7890	0,00%	0,8160	0,8430	0,7800	174.964	142.282,80
14/11/2006	0,7890	0,00%	0,7800	0,7980	0,7610	120.847	94.176,90
13/11/2006	0,7890	-1,13%	0,7800	0,7890	0,7700	27.744	21.523,00
10/11/2006	0,7980	0,00%	0,7700	0,7980	0,7700	4.970	3.875,85
09/11/2006	0,7980	3,64%	0,7610	0,7980	0,7610	20.571	16.056,02
08/11/2006	0,7700	0,00%	0,7610	0,7800	0,7610	9.064	6.951,20
07/11/2006	0,7700	0,00%	0,7700	0,7800	0,7520	44.893	34.451,80
06/11/2006	0,7700	-3,51%	0,7980	0,8070	0,7700	35.897	28.362,19
03/11/2006	0,7980	4,86%	0,7520	0,7980	0,7520	87.080	67.898,10
02/11/2006	0,7610	-2,44%	0,7610	0,7800	0,7520	11.969	9.168,50
01/11/2006	0,7800	1,30%	0,7610	0,7800	0,7520	8.604	6.572,32
31/10/2006	0,7700	1,18%	0,7520	0,7700	0,7430	18.621	14.124,70
30/10/2006	0,7610	0,00%	0,7520	0,7700	0,7340	22.283	16.632,50
27/10/2006	0,7610	-1,17%	0,7700	0,7800	0,7520	35.664	27.379,66
26/10/2006	0,7700	2,39%	0,7520	0,7890	0,7340	80.832	62.155,70
25/10/2006	0,7520	-1,18%	0,7610	0,7800	0,7520	51.708	39.659,53
24/10/2006	0,7610	3,68%	0,7430	0,7800	0,7340	110.342	83.519,70
23/10/2006	0,7340	0,00%	0,7250	0,7520	0,7250	35.139	25.627,58
20/10/2006	0,7340	-1,21%	0,7340	0,7520	0,7340	14.894	10.978,21
19/10/2006	0,7430	-1,20%	0,7250	0,7520	0,7250	18.492	13.680,84
18/10/2006	0,7520	1,21%	0,7340	0,7520	0,7340	22.264	16.465,62
17/10/2006	0,7430	0,00%	0,7520	0,7520	0,7250	18.491	13.827,92
16/10/2006	0,7430	0,00%	0,7430	0,7430	0,7250	11.759	8.723,90
13/10/2006	0,7430	-1,20%	0,7430	0,7520	0,7340	16.255	12.007,55
12/10/2006	0,7520	0,00%	0,7610	0,7610	0,7340	17.939	13.592,47
11/10/2006	0,7520	0,00%	0,7430	0,7610	0,7340	19.415	14.602,00
10/10/2006	0,7520	1,21%	0,7430	0,7520	0,7250	31.004	22.986,38
09/10/2006	0,7430	0,00%	0,7430	0,7430	0,7250	14.157	10.316,31
06/10/2006	0,7430	1,23%	0,7340	0,7430	0,7250	27.924	20.464,25
05/10/2006	0,7340	-1,21%	0,7250	0,7430	0,7250	8.242	6.053,22
04/10/2006	0,7430	2,48%	0,7430	0,7520	0,7160	20.007	14.825,43
03/10/2006	0,7250	0,00%	0,7340	0,7340	0,7160	3.645	2.611,60
02/10/2006	0,7250	-1,23%	0,7340	0,7430	0,7160	16.061	11.585,38
29/9/2006	0,7340	-1,21%	0,7250	0,7340	0,7160	11.142	8.057,60
28/9/2006	0,7430	2,48%	0,7250	0,7430	0,7250	2.891	2.096,80
27/9/2006	0,7250	0,00%	0,7250	0,7340	0,7250	12.377	9.006,50
26/9/2006	0,7250	-1,23%	0,7340	0,7340	0,7250	11.793	8.571,60
25/9/2006	0,7340	-1,21%	0,7520	0,7520	0,7340	16.773	12.476,80
22/9/2006	0,7430	0,00%	0,7250	0,7430	0,7250	2.206	1.620,00
21/9/2006	0,7430	0,00%	0,7430	0,7610	0,7430	23.598	17.667,38
20/9/2006	0,7430	1,23%	0,7340	0,7430	0,7250	59.536	43.419,30
19/9/2006	0,7340	-2,39%	0,7340	0,7340	0,7250	23.340	17.040,49
18/9/2006	0,7520	1,21%	0,7430	0,7520	0,7340	11.505	8.549,70
15/9/2006	0,7430	0,00%	0,7250	0,7520	0,7250	13.326	9.908,40
14/9/2006	0,7430	1,23%	0,7250	0,7520	0,7160	44.644	32.587,78
13/9/2006	0,7340	0,00%	0,7610	0,7610	0,7250	36.458	26.911,00
12/9/2006	0,7340	-3,55%	0,7610	0,7700	0,7340	45.747	34.539,40
11/9/2006	0,7610	3,68%	0,7340	0,7700	0,7070	101.440	75.872,17
08/9/2006	0,7340	1,24%	0,7520	0,7520	0,7160	24.001	17.740,71
07/9/2006	0,7250	-3,59%	0,7250	0,7340	0,7070	35.983	25.924,82
06/9/2006	0,7520	-1,18%	0,7610	0,7610	0,7340	30.297	22.636,45
05/9/2006	0,7610	-1,17%	0,7610	0,7800	0,7520	23.861	18.400,03
04/9/2006	0,7700	6,21%	0,7250	0,8160	0,7250	244.166	189.540,11
01/9/2006	0,7250	1,26%	0,7250	0,7340	0,6980	18.223	13.140,13
31/8/2006	0,7160	0,00%	0,6980	0,7250	0,6980	8.793	6.293,18
30/8/2006	0,7160	1,27%	0,7160	0,7250	0,6890	18.144	12.915,00
29/8/2006	0,7070	0,00%	0,7070	0,7340	0,6980	71.108	51.557,68
28/8/2006	0,7070	2,61%	0,6800	0,7160	0,6800	5.406	3.820,86
25/8/2006	0,6890	1,32%	0,6800	0,7070	0,6710	79.259	55.155,37
24/8/2006	0,6800	-1,31%	0,6710	0,6890	0,6710	23.495	16.043,48
23/8/2006	0,6890	1,32%	0,6800	0,6980	0,6800	12.046	8.292,90
22/8/2006	0,6800	-3,82%	0,7250	0,7250	0,6800	37.414	25.787,59
21/8/2006	0,7070	1,29%	0,6800	0,7070	0,6800	10.248	7.112,50
18/8/2006	0,6980	0,00%	0,6710	0,7070	0,6710	10.325	7.105,50
17/8/2006	0,6980	-1,27%	0,7070	0,7070	0,6800	12.752	8.875,80
16/8/2006	0,7070	-1,26%	0,7070	0,7250	0,6890	13.403	9.445,50
14/8/2006	0,7160	-2,45%	0,7160	0,7160	0,6620	101.318	70.024,44
11/8/2006	0,7340	0,00%	0,7520	0,7610	0,7070	82.316	60.875,78
10/8/2006	0,7340	1,24%	0,6980	0,7340	0,6980	61.477	44.461,93
09/8/2006	0,7250	3,87%	0,6890	0,7250	0,6890	21.776	15.608,40
08/8/2006	0,6980	-1,27%	0,6980	0,7250	0,6890	28.913	20.345,46
07/8/2006	0,7070	-1,26%	0,7160	0,7160	0,6800	7.529	5.270,83
04/8/2006	0,7160	5,29%	0,6800	0,7250	0,6800	49.163	34.781,67
03/8/2006	0,6800	1,34%	0,6800	0,6890	0,6530	19.950	13.245,86
02/8/2006	0,6710	2,76%	0,6710	0,6800	0,6440	21.756	14.438,99
01/8/2006	0,6530	-1,36%	0,6620	0,6620	0,6530	7.082	4.653,90
31/7/2006	0,6620	1,38%	0,6440	0,6710	0,6440	8.726	5.757,89
28/7/2006	0,6530	-1,36%	0,6530	0,6620	0,6440	12.846	8.320,85
27/7/2006	0,6620	2,80%	0,6440	0,6620	0,6440	8.108	5.252,10
26/7/2006	0,6440	-1,38%	0,6350	0,6530	0,6350	7.948	5.118,60
25/7/2006	0,6530	0,00%	0,6620	0,6620	0,6440	4.021	2.633,80
24/7/2006	0,6530	2,83%	0,6350	0,6530	0,6350	3.321	2.123,30
21/7/2006	0,6350	-2,76%	0,6530	0,6530	0,6350	18.830	11.988,70
20/7/2006	0,6530	1,40%	0,6530	0,6620	0,6440	13.050	8.493,80
19/7/2006	0,6440	0,00%	0,6440	0,6530	0,6350	15.102	9.702,60
18/7/2006	0,6440	3,04%	0,6250	0,6530	0,6250	5.583	3.589,42
17/7/2006	0,6250	-1,57%	0,6350	0,6440	0,6070	28.810	18.055,57
14/7/2006	0,6350	-1,40%	0,6350	0,6530	0,6250	39.018	24.793,56
13/7/2006	0,6440	-5,29%	0,6620	0,6620	0,6440	13.315	8.677,20
12/7/2006	0,6800	0,00%	0,6800	0,6980	0,6620	19.630	13.237,65
11/7/2006	0,6800	0,00%	0,6710	0,6890	0,6620	20.375	13.635,50
10/7/2006	0,6800	0,00%	0,6350	0,6890	0,6250	44.572	29.417,86

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3660	6,40 %	0,0220	12.377
ΚΥΡΙΟ	2,2000	6,28 %	0,1300	46.320
EIS	1,6640	6,26 %	0,0980	141.388
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΕΒΡΟΦ	3,1000	4,03 %	0,1200	6.492
MTLN	42,2000	3,69 %	1,5000	447.401
CREDIA	1,4660	3,39 %	0,0480	381.119
ΠΕΙΡ	6,8820	3,33 %	0,2220	3.139.297
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΕΚΤΕΡ	2,9200	2,82 %	0,0800	54.009

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	2.000
ΝΤΟΠΛΕΡ	0,8350	-4,02 %	-0,0350	9.429
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΟΛΠ	40,0000	-3,38 %	-1,4000	29.484
CENER	14,7000	-2,91 %	-0,4400	490.270
ΠΑΠ	2,9300	-2,66 %	-0,0800	56.200
ΑΤΕΚ	1,4800	-2,63 %	-0,0400	12.562
ΕΛΤΟΝ	1,8800	-2,59 %	-0,0500	97.201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	0,0000	42.567.930
ΕΤΕ	12,8000	1,51 %	0,1900	26.773.786
ΠΕΙΡ	6,8820	3,33 %	0,2220	21.258.962
MTLN	42,2000	3,69 %	1,5000	18.652.999
ΕΥΡΩΒ	3,3500	0,90 %	0,0300	17.556.726
ΔΕΗ	16,9600	1,56 %	0,2600	16.060.406
ΟΠΑΠ	17,2000	0,58 %	0,1000	11.914.760
ΙΝΛΟΤ	1,0780	0,75 %	0,0080	11.648.601
ΜΟΗ	28,6000	2,51 %	0,7000	9.615.211
ΟΤΕ	16,7000	-0,24 %	-0,0400	8.087.999

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	12.080.965	42,57εκ.
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	11,65εκ.
ΕΥΡΩΒ	3,3500	0,90 %	5.256.729	17,56εκ.
ΠΕΙΡ	6,8820	3,33 %	3.139.297	21,26εκ.
ΕΤΕ	12,8000	1,51 %	2.103.950	26,77εκ.
ΔΕΗ	16,9600	1,56 %	950.158	16,06εκ.
BOCHGR	8,0800	1,76 %	798.888	6,43εκ.
ΟΠΑΠ	17,2000	0,58 %	698.316	11,91εκ.
ΕΛΠΕ	8,2750	2,29 %	609.954	5,01εκ.
ΦΒΜΕΖΖ	0,0643	-0,16 %	568.904	36.649

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6640	6,26 %	141.388	0,92 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	0,61 %
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	0,58 %
ΑΛΦΑ	3,5200	0,00 %	12.080.965	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.273	0,37 %
ΒΙΟΚΑ	1,7600	-0,85 %	88.061	0,37 %
ΕΛΤΟΝ	1,8800	-2,59 %	97.201	0,36 %
MTLN	42,2000	3,69 %	447.401	0,31 %
ΜΟΗ	28,6000	2,51 %	339.567	0,31 %
ΔΕΗ	16,9600	1,56 %	950.158	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3660	6,40 %	12.377	9,30 %
EIS	1,6640	6,26 %	141.388	9,20 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	8,70 %
ΙΝΤΕΤ	1,3500	2,27 %	3.980	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.273	8,33 %
ΜΑΘΙΟ	0,8950	0,56 %	4.860	7,87 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,40 %
CENER	14,7000	-2,91 %	490.270	6,34 %
ΝΤΟΤΣΟΦΤ	27,4000	2,24 %	825	5,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%