Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,9300 €

0,0100 (0,26%)

Άνοιγμα 3,9200
Υψηλό 4,0000
Χαμηλό 3,9000

Όγκος 6.487
Τζίρος 25.553 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	7,9800	-0,25%	8,0000	8,1000	7,7800	8.150	64.537,72
04/7/2007	8,0000	-0,99%	8,1400	8,1400	7,6200	21.611	170.479,24
03/7/2007	8,0800	1,76%	8,0000	8,0800	7,9600	6.840	54.868,16
02/7/2007	7,9400	2,06%	7,7800	7,9400	7,7800	12.600	98.665,40
29/6/2007	7,7800	1,30%	7,6000	7,8000	7,5200	16.203	125.901,94
28/6/2007	7,6800	3,50%	7,6000	7,8200	7,6000	35.515	273.372,76
27/6/2007	7,4200	-1,07%	7,4600	7,5000	7,3000	41.548	308.154,60
26/6/2007	7,5000	0,27%	7,3200	7,5200	7,3200	7.801	59.260,34
25/6/2007	7,4800	-1,06%	7,5000	7,5000	7,4000	26.900	183.484,60
22/6/2007	7,5600	2,16%	7,5800	7,5800	7,4600	7.613	57.193,58
21/6/2007	7,4000	-2,37%	7,5400	7,6000	7,3800	26.213	196.144,28
20/6/2007	7,5800	-1,81%	7,8000	7,8000	7,5800	13.600	104.368,66
19/6/2007	7,7200	-1,78%	7,9400	7,9400	7,6800	9.965	77.041,20
18/6/2007	7,8600	2,88%	7,6800	8,0200	7,6800	61.280	483.967,00
15/6/2007	7,6400	0,26%	7,6200	7,7000	7,4800	12.937	98.458,40
14/6/2007	7,6200	3,25%	7,4600	7,6800	7,4200	38.175	245.628,06
13/6/2007	7,3800	96,28%	7,5000	7,5000	7,3800	8.495	62.993,28
12/6/2007	3,7600	-0,53%	3,7600	3,8000	3,7100	7.046	105.908,52
11/6/2007	3,7800	-47,93%	3,6600	3,8100	3,6100	19.290	286.746,80
08/6/2007	7,2600	0,83%	7,2000	7,2800	7,1400	4.750	34.166,00
07/6/2007	7,2000	0,28%	7,2800	7,2800	7,1800	30.164	91.391,32
06/6/2007	7,1800	-0,28%	7,1800	7,2200	7,1000	59.424	426.883,68
05/6/2007	7,2000	0,00%	7,2000	7,2600	7,1400	21.718	156.391,00
04/6/2007	7,2000	0,00%	7,2000	7,2600	7,1200	29.544	201.045,90
01/6/2007	7,2000	-0,55%	7,3400	7,3400	7,1600	9.645	69.581,06
31/5/2007	7,2400	1,69%	7,2000	7,3400	7,1800	70.962	505.743,38
30/5/2007	7,1200	-1,11%	7,1000	7,1800	7,0400	12.489	69.364,00
29/5/2007	7,2000	0,28%	7,1800	7,2000	7,1000	22.888	160.484,94
25/5/2007	7,1800	0,84%	7,0000	7,1800	6,9600	9.036	64.122,70
24/5/2007	7,1200	0,28%	7,0600	7,1200	7,0600	13.213	76.019,78
23/5/2007	7,1000	0,28%	7,1000	7,1600	7,0200	19.497	113.268,80
22/5/2007	7,0800	0,00%	7,1600	7,1600	7,0000	18.779	132.742,00
21/5/2007	7,0800	0,00%	7,1200	7,1600	7,0600	37.550	266.471,48
18/5/2007	7,0800	5,04%	6,8000	7,1600	6,8000	58.172	390.153,06
17/5/2007	6,7400	0,00%	6,8400	6,8400	6,7400	31.790	215.624,00
16/5/2007	6,7400	3,06%	6,5800	6,7800	6,5800	16.000	103.917,98
15/5/2007	6,5400	-3,25%	6,7000	6,8000	6,5400	16.079	83.653,76
14/5/2007	6,7600	4,32%	6,5000	6,7600	6,4600	50.193	330.384,72
11/5/2007	6,4800	-0,31%	6,4200	6,4800	6,3800	3.684	23.671,32
10/5/2007	6,5000	0,00%	6,5400	6,5400	6,4200	11.750	76.188,00
09/5/2007	6,5000	3,50%	6,3000	6,5000	6,2600	15.616	100.430,00
08/5/2007	6,2800	-1,57%	6,3200	6,3200	6,2800	2.400	15.124,00
07/5/2007	6,3800	-0,31%	6,5000	6,5000	6,3800	1.100	7.084,00
04/5/2007	6,4000	0,00%	6,3600	6,5000	6,3200	4.200	26.385,00
03/5/2007	6,4000	-0,31%	6,6600	6,6600	6,3400	5.242	33.573,00
02/5/2007	6,4200	-3,02%	6,6000	6,6000	6,4200	10.421	59.844,96
30/4/2007	6,6200	-0,30%	6,6400	6,6600	6,6200	170	,00
27/4/2007	6,6400	-2,35%	6,7600	6,7600	6,6400	4.485	30.004,00
26/4/2007	6,8000	1,49%	6,8000	6,8000	6,6800	7.212	42.011,70
25/4/2007	6,7000	-1,76%	6,7000	6,7200	6,7000	3.159	21.192,04
24/4/2007	6,8200	0,59%	6,6600	6,8200	6,6600	4.442	30.157,04
23/4/2007	6,7800	1,19%	6,7000	6,8200	6,6800	6.570	38.912,40
20/4/2007	6,7000	0,00%	6,6600	6,7400	6,6400	5.777	21.888,76
19/4/2007	6,7000	-0,30%	6,6000	6,7000	6,5600	5.839	36.530,20
18/4/2007	6,7200	-2,33%	6,8400	6,8400	6,7200	723	4.882,40
17/4/2007	6,8800	0,58%	6,7600	6,8800	6,6800	9.562	64.677,96
16/4/2007	6,8400	0,00%	6,7600	6,8800	6,7400	2.998	20.327,60
13/4/2007	6,8400	2,09%	6,7000	6,8800	6,7000	7.625	51.745,76
12/4/2007	6,7000	-1,47%	6,7200	6,8000	6,6800	8.053	54.149,84
11/4/2007	6,8000	1,19%	6,7600	6,8000	6,7600	14.433	91.815,94
10/4/2007	6,7200	-0,30%	6,8600	6,8600	6,7000	12.333	8.123.256,00
05/4/2007	6,7400	2,12%	6,6800	6,8000	6,6200	36.718	206.593,44
04/4/2007	6,6000	5,10%	6,2000	6,6400	6,2000	30.555	182.612,24
03/4/2007	6,2800	-0,32%	6,4000	6,4000	6,2600	4.035	21.918,80
02/4/2007	6,3000	-0,32%	6,2800	6,3000	6,2400	2.799	17.078,80
30/3/2007	6,3200	0,64%	6,2800	6,3600	6,2800	3.320	17.228,10
29/3/2007	6,2800	1,29%	6,2800	6,3000	6,2800	2.470	15.512,00
28/3/2007	6,2000	-1,59%	6,2000	6,3000	6,1200	8.931	34.083,32
27/3/2007	6,3000	-0,32%	6,2000	6,3000	6,1800	7.470	46.431,42
26/3/2007	6,3200	0,00%	6,3200	6,3200	6,3200	800	5.056,00
23/3/2007	6,3200	1,94%	6,2000	6,3200	6,1600	5.625	30.246,76
22/3/2007	6,2000	0,98%	6,2000	6,2600	6,2000	2.962	18.416,00
21/3/2007	6,1400	-1,29%	6,2600	6,2600	6,1400	2.095	1.288.240,00
20/3/2007	6,2200	-0,64%	6,1800	6,2800	6,0400	28.928	148.197,66
19/3/2007	6,2600	0,64%	6,3200	6,3200	6,2400	1.340	8.381,40
16/3/2007	6,2200	-0,64%	6,3000	6,3000	6,1400	790	4.912,32
15/3/2007	6,2600	1,62%	6,2800	6,2800	6,2000	12.200	63.872,30
14/3/2007	6,1600	-0,32%	6,0200	6,1800	6,0200	3.205	19.633,50
13/3/2007	6,1800	-1,90%	6,2200	6,2600	6,1800	2.885	17.897,30
12/3/2007	6,3000	1,29%	6,2400	6,3000	6,2000	23.500	24.672,76
09/3/2007	6,2200	0,97%	6,1000	6,2400	6,1000	1.550	,00
08/3/2007	6,1600	-0,65%	6,1000	6,2400	6,0200	7.495	46.123,00
07/3/2007	6,2000	4,03%	6,0000	6,2200	6,0000	28.384	171.125,58
06/3/2007	5,9600	-0,33%	5,9600	5,9800	5,9400	3.982	23.680,00
05/3/2007	5,9800	-0,33%	5,8000	5,9800	5,6800	23.020	133.084,60
02/3/2007	6,0000	0,00%	5,9600	6,1000	5,8400	9.980	59.295,70
01/3/2007	6,0000	-3,85%	6,3000	6,3000	6,0000	7.800	48.129,90
28/2/2007	6,2400	-0,32%	6,0000	6,2600	6,0000	16.745	102.281,40
27/2/2007	6,2600	-2,80%	6,4800	6,4800	6,2000	20.348	128.102,70
26/2/2007	6,4400	0,00%	6,4800	6,4800	6,3400	4.520	28.823,70
23/2/2007	6,4400	-0,31%	6,4800	6,4800	6,4200	6.300	40.591,40
22/2/2007	6,4600	0,94%	6,4000	6,4800	6,3600	13.925	89.444,94
21/2/2007	6,4000	0,00%	6,3000	6,4200	6,3000	16.259	104.014,18
20/2/2007	6,4000	0,63%	6,4600	6,4600	6,3200	5.912	37.771,88
16/2/2007	6,3600	0,00%	6,3000	6,3600	6,1800	4.177	26.301,60
15/2/2007	6,3600	0,00%	6,3600	6,3800	6,3000	4.453	28.296,68
14/2/2007	6,3600	3,25%	6,2600	6,3600	6,2600	17.339	109.270,74
13/2/2007	6,1600	-1,60%	6,2600	6,2600	6,1200	4.506	27.747,00
12/2/2007	6,2600	-0,63%	6,2600	6,2600	6,1800	9.292	57.724,92
09/2/2007	6,3000	0,00%	6,1600	6,3200	6,1600	11.508	72.058,88
08/2/2007	6,3000	-0,94%	6,3800	6,3800	6,2800	8.418	53.262,24
07/2/2007	6,3600	0,00%	6,3000	6,5000	6,2400	28.956	184.146,72
06/2/2007	6,3600	-0,62%	6,3000	6,3600	6,2600	1.710	10.753,60
05/2/2007	6,4000	1,91%	6,3800	6,4000	6,3000	5.450	34.766,00
02/2/2007	6,2800	-1,88%	6,3600	6,3600	6,2600	6.033	38.157,78
01/2/2007	6,4000	1,59%	6,4000	6,4000	6,3000	6.355	40.401,94
31/1/2007	6,3000	0,00%	6,2800	6,3000	6,2800	2.015	12.670,10
30/1/2007	6,3000	0,32%	6,4000	6,4000	6,2400	3.407	,00
29/1/2007	6,2800	-0,95%	6,3400	6,4000	6,2600	11.763	73.995,20
26/1/2007	6,3400	-0,63%	6,3800	6,4200	6,3200	6.402	40.732,68
25/1/2007	6,3800	-2,15%	6,5200	6,5200	6,3600	5.128	32.789,90
24/1/2007	6,5200	2,84%	6,4400	6,5400	6,3400	39.426	255.693,28
23/1/2007	6,3400	0,63%	6,3000	6,4000	6,2400	15.834	99.693,20
22/1/2007	6,3000	-1,25%	6,3800	6,3800	6,2600	11.348	71.627,38
19/1/2007	6,3800	0,95%	6,3200	6,3800	6,2800	3.990	25.256,20
18/1/2007	6,3200	0,00%	6,3600	6,3600	6,2400	3.734	23.646,00
17/1/2007	6,3200	0,96%	6,5000	6,5000	6,3000	10.956	69.311,00
16/1/2007	6,2600	0,00%	6,2600	6,3000	6,2400	3.615	22.653,72
15/1/2007	6,2600	-1,57%	6,3600	6,3600	6,2400	4.678	29.454,68
12/1/2007	6,3600	-0,93%	6,4000	6,4000	6,3000	10.414	66.039,44
11/1/2007	6,4200	0,31%	6,3200	6,4400	6,3200	18.360	117.518,32
10/1/2007	6,4000	-0,31%	6,3400	6,4200	6,1400	15.981	99.835,62
09/1/2007	6,4200	0,00%	6,4000	6,4600	6,3400	13.438	85.998,88
08/1/2007	6,4200	0,94%	6,3600	6,4400	6,3600	7.032	44.869,28
05/1/2007	6,3600	-2,45%	6,3800	6,4200	6,3600	31.127	198.658,54
04/1/2007	6,5200	0,00%	6,5200	6,5200	6,4200	1.130	7.320,40
03/1/2007	6,5200	1,87%	6,4600	6,5800	6,4600	8.370	54.503,96
02/1/2007	6,4000	-1,84%	6,5200	6,5200	6,4000	1.630	10.522,40
29/12/2006	6,5200	4,15%	6,2400	6,5200	6,2200	18.606	117.381,80
28/12/2006	6,2600	-0,63%	6,2600	6,3400	6,2200	31.094	194.721,50
27/12/2006	6,3000	0,00%	6,3400	6,4200	6,2800	2.661	16.802,50
22/12/2006	6,3000	-3,08%	6,5000	6,5000	6,3000	17.267	306.997,00
21/12/2006	6,5000	-0,31%	6,5200	6,6000	6,5000	29.990	195.206,00
20/12/2006	6,5200	5,16%	6,4400	6,5600	6,3600	47.566	309.645,54
19/12/2006	6,2000	-3,13%	6,4000	6,4000	6,2000	10.800	67.324,60
18/12/2006	6,4000	2,56%	6,2600	6,4000	6,2200	8.900	56.165,60
15/12/2006	6,2400	0,32%	6,2200	6,2600	6,1800	10.874	67.770,36
14/12/2006	6,2200	-0,32%	6,3600	6,3600	6,1800	14.200	88.681,20
13/12/2006	6,2400	1,63%	6,2000	6,3200	6,2000	15.240	95.458,52
12/12/2006	6,1400	0,33%	6,1000	6,2000	6,0800	4.140	25.392,80
11/12/2006	6,1200	-0,65%	6,1800	6,2400	6,1000	11.917	73.585,84
08/12/2006	6,1600	0,00%	6,2000	6,2000	6,1000	14.203	87.128,00
07/12/2006	6,1600	-0,32%	6,2400	6,2600	6,1400	15.710	97.506,28
06/12/2006	6,1800	-0,64%	6,2000	6,2200	6,1800	6.710	41.637,00
05/12/2006	6,2200	0,00%	6,1400	6,2400	6,1400	4.713	29.318,00
04/12/2006	6,2200	-0,32%	6,2000	6,2400	6,1200	2.888	17.853,60
01/12/2006	6,2400	0,00%	6,2000	6,2400	6,2000	3.420	21.248,00
30/11/2006	6,2400	-0,95%	6,1600	6,2400	6,1600	4.630	28.826,00
29/11/2006	6,3000	2,61%	6,1800	6,3000	6,1600	20.673	128.493,84
28/11/2006	6,1400	-2,85%	6,2600	6,3000	6,1400	18.306	113.640,92
27/11/2006	6,3200	-2,17%	6,4600	6,4600	6,3000	32.420	205.908,96
24/11/2006	6,4600	-0,92%	6,5000	6,6200	6,4400	12.604	82.051,88
23/11/2006	6,5200	0,62%	6,4600	6,5400	6,3800	12.156	78.585,56
22/11/2006	6,4800	-0,31%	6,6000	6,7200	6,4800	15.938	104.830,04
21/11/2006	6,5000	-1,81%	6,6200	6,7000	6,5000	13.180	86.858,20
20/11/2006	6,6200	1,85%	6,4000	6,6800	6,3400	14.908	96.612,68
17/11/2006	6,5000	-2,11%	6,6000	6,7600	6,4800	24.375	161.918,36
16/11/2006	6,6400	-2,35%	6,8000	6,8400	6,6200	23.760	159.675,20
15/11/2006	6,8000	1,49%	6,7200	6,8200	6,6200	44.739	301.302,84
14/11/2006	6,7000	-0,89%	6,7600	6,8800	6,6600	65.590	443.345,82
13/11/2006	6,7600	3,36%	6,5400	6,7800	6,5400	62.201	414.668,82
10/11/2006	6,5400	2,51%	6,0800	6,6000	6,0800	81.448	528.869,14
09/11/2006	6,3800	0,00%	6,1400	6,4200	6,1400	16.253	103.593,74
08/11/2006	6,3800	2,24%	6,2200	6,4000	6,2200	73.930	466.397,00
07/11/2006	6,2400	0,32%	6,2000	6,2400	6,2000	12.896	80.202,60
06/11/2006	6,2200	2,98%	6,0400	6,2400	6,0400	21.353	132.335,04
03/11/2006	6,0400	-0,33%	6,0600	6,0600	5,9400	26.520	158.835,00
02/11/2006	6,0600	-1,62%	6,1600	6,2000	6,0000	32.260	198.115,50
01/11/2006	6,1600	1,65%	6,1000	6,1600	6,0200	33.887	207.832,60
31/10/2006	6,0600	2,02%	6,0800	6,0800	5,9400	17.930	107.907,44
30/10/2006	5,9400	1,37%	5,7800	5,9800	5,7800	11.824	68.949,66
27/10/2006	5,8600	-2,98%	6,0400	6,0400	5,8400	8.640	51.327,20
26/10/2006	6,0400	1,00%	6,0000	6,0800	5,9600	31.998	192.429,44
25/10/2006	5,9800	-0,66%	6,0400	6,0800	5,9400	13.417	80.442,22
24/10/2006	6,0200	5,61%	5,7000	6,0400	5,7000	61.304	362.143,20
23/10/2006	5,7000	2,52%	5,6200	5,7400	5,6200	24.773	140.987,66
20/10/2006	5,5600	-0,71%	5,6000	5,6600	5,5400	7.600	42.620,00
19/10/2006	5,6000	0,72%	5,5800	5,6000	5,5200	12.800	71.280,60
18/10/2006	5,5600	0,36%	5,6000	5,6000	5,5200	13.312	74.103,92
17/10/2006	5,5400	-0,36%	5,5600	5,6400	5,5200	7.586	42.230,50
16/10/2006	5,5600	0,36%	5,5400	5,6000	5,4400	10.741	59.371,78
13/10/2006	5,5400	1,09%	5,4600	5,5800	5,4200	32.260	178.410,96
12/10/2006	5,4800	3,40%	5,5000	5,5000	5,3200	9.199	49.560,08
11/10/2006	5,3000	-1,85%	5,4000	5,4000	5,2800	12.056	63.950,80
10/10/2006	5,4000	1,12%	5,3800	5,4600	5,3800	4.974	26.881,24
09/10/2006	5,3400	0,00%	5,3200	5,3400	5,3000	4.200	22.370,00
06/10/2006	5,3400	0,00%	5,3800	5,3800	5,3000	3.400	18.140,00
05/10/2006	5,3400	1,91%	5,2400	5,3400	5,2400	18.081	95.912,14
04/10/2006	5,2400	0,00%	5,2400	5,2800	5,2400	10.240	53.771,80
03/10/2006	5,2400	-0,38%	5,2400	5,2800	5,2400	1.520	7.971,20
02/10/2006	5,2600	0,77%	5,2200	5,2600	5,2200	230	1.209,00
29/9/2006	5,2200	-0,38%	5,3000	5,3000	5,2200	1.600	8.378,54
28/9/2006	5,2400	0,00%	5,2400	5,2800	5,2200	5.914	30.985,68
27/9/2006	5,2400	-0,38%	5,3000	5,3000	5,2400	6.595	34.775,50
26/9/2006	5,2600	-0,75%	5,3000	5,3000	5,2600	2.900	15.306,00
25/9/2006	5,3000	0,00%	5,3000	5,3000	5,2800	2.430	12.873,00
22/9/2006	5,3000	-0,38%	5,3000	5,3400	5,2800	2.226	11.799,80
21/9/2006	5,3200	0,76%	5,3200	5,3400	5,3000	2.434	12.966,08
20/9/2006	5,2800	-1,12%	5,3000	5,3400	5,2800	3.073	16.323,06
19/9/2006	5,3400	1,52%	5,2600	5,3400	5,2200	1.067	5.594,38
18/9/2006	5,2600	-1,50%	5,3400	5,3400	5,2600	3.550	18.808,00
15/9/2006	5,3400	0,38%	5,3000	5,3800	5,3000	870	4.639,80
14/9/2006	5,3200	0,00%	5,3200	5,3600	5,2600	16.430	86.889,54
13/9/2006	5,3200	1,14%	5,4200	5,5000	5,3200	17.354	93.984,92
12/9/2006	5,2600	-1,13%	5,3400	5,3400	5,2600	1.650	8.744,82
11/9/2006	5,3200	0,00%	5,3200	5,3400	5,2600	3.159	16.732,54
08/9/2006	5,3200	1,14%	5,3000	5,3600	5,2600	3.450	18.243,20
07/9/2006	5,2600	-0,38%	5,2400	5,3000	5,2200	3.218	16.895,72
06/9/2006	5,2800	-1,49%	5,3600	5,3600	5,2800	9.760	51.894,80
05/9/2006	5,3600	0,00%	5,3600	5,3800	5,3400	2.850	15.290,60
04/9/2006	5,3600	0,37%	5,3600	5,3600	5,2800	7.650	40.736,00
01/9/2006	5,3400	1,14%	5,3800	5,3800	5,2800	4.943	26.357,58
31/8/2006	5,2800	-0,38%	5,3000	5,4000	5,2800	3.160	16.845,00
30/8/2006	5,3000	0,76%	5,2600	5,3000	5,2200	5.950	31.340,00
29/8/2006	5,2600	-0,75%	5,3400	5,3600	5,2600	13.940	73.960,80
28/8/2006	5,3000	-2,93%	5,3600	5,3600	5,3000	7.382	39.240,40
25/8/2006	5,4600	-2,15%	5,5600	5,5600	5,4000	5.560	30.446,74
24/8/2006	5,5800	-0,71%	5,6200	5,6200	5,4800	12.199	68.041,74
23/8/2006	5,6200	3,69%	5,6600	5,7000	5,5000	49.124	274.978,98
22/8/2006	5,4200	-0,73%	5,4600	5,5000	5,3600	8.123	43.984,40
21/8/2006	5,4600	0,00%	5,4400	5,5400	5,4000	10.256	55.853,72
18/8/2006	5,4600	0,00%	5,4800	5,4800	5,4400	3.530	19.285,20
17/8/2006	5,4600	-0,36%	5,4400	5,4800	5,4400	9.013	49.324,84
16/8/2006	5,4800	1,48%	5,4000	5,5800	5,4000	22.260	122.096,88
14/8/2006	5,4000	0,37%	5,3800	5,4000	5,3600	2.846	15.292,64
11/8/2006	5,3800	2,28%	5,3000	5,4000	5,2800	5.790	30.947,00
10/8/2006	5,2600	-0,75%	5,2400	5,3600	5,2400	6.353	33.661,80
09/8/2006	5,3000	1,15%	5,3000	5,4400	5,2400	5.620	30.008,80
08/8/2006	5,2400	0,00%	5,2800	5,3600	5,2400	2.050	10.832,00
07/8/2006	5,2400	-2,24%	5,2200	5,3000	5,2200	7.760	40.808,80
04/8/2006	5,3600	-1,47%	5,4200	5,4200	5,3600	3.260	17.526,80
03/8/2006	5,4400	-1,09%	5,4000	5,4600	5,4000	6.350	34.515,30
02/8/2006	5,5000	0,00%	5,5000	5,5400	5,4000	9.039	49.735,50
01/8/2006	5,5000	1,10%	5,4400	5,5600	5,4400	17.770	97.977,60
31/7/2006	5,4400	0,00%	5,4800	5,5000	5,4000	7.537	41.151,48
28/7/2006	5,4400	0,00%	5,4400	5,4400	5,4400	640	3.482,00
27/7/2006	5,4400	0,74%	5,4000	5,4600	5,4000	9.604	52.243,84
26/7/2006	5,4000	1,50%	5,4200	5,4200	5,3400	19.286	103.938,24
25/7/2006	5,3200	0,76%	5,3200	5,3400	5,3000	8.705	46.314,80
24/7/2006	5,2800	3,53%	5,2600	5,3400	5,1800	11.320	59.697,20
21/7/2006	5,1000	-1,54%	5,1600	5,1600	5,1000	1.300	6.648,20
20/7/2006	5,1800	0,39%	5,1800	5,2600	5,1600	5.013	26.108,92
19/7/2006	5,1600	1,18%	5,1800	5,2800	5,0600	16.850	87.746,20
18/7/2006	5,1000	4,94%	4,9000	5,1400	4,9000	8.512	42.776,28
17/7/2006	4,8600	-2,80%	5,0000	5,0000	4,8600	7.359	36.103,50
14/7/2006	5,0000	1,21%	4,8400	5,0000	4,8400	5.010	,00
13/7/2006	4,9400	-1,59%	5,0200	5,0200	4,9000	7.360	,00
12/7/2006	5,0200	0,00%	5,0400	5,0600	5,0200	5.122	,00
11/7/2006	5,0200	1,21%	5,0000	5,0800	5,0000	6.983	,00
10/7/2006	4,9600	-1,59%	5,0200	5,0200	4,9400	5.275	,00
07/7/2006	5,0400	1,61%	4,9800	5,0600	4,9800	1.650	,00
06/7/2006	4,9600	-2,36%	5,1200	5,1200	4,9400	12.613	,00
05/7/2006	5,0800	0,00%	5,0000	5,1000	5,0000	5.570	,00
04/7/2006	5,0800	-1,93%	5,0800	5,1600	5,0800	5.070	,00
03/7/2006	5,1800	0,00%	5,1400	5,2600	5,0600	13.070	67.344,30
30/6/2006	5,1800	-0,38%	5,3600	5,4200	5,1000	27.340	,00
29/6/2006	5,2000	16,07%	4,7000	5,2600	4,7000	55.523	,00
28/6/2006	4,4800	-0,44%	4,5000	4,5000	4,3800	8.110	,00
27/6/2006	4,5000	0,00%	4,5000	4,5000	4,4000	3.733	,00
26/6/2006	4,5000	-0,88%	4,5400	4,5400	4,4000	1.500	,00
23/6/2006	4,5400	0,00%	4,5000	4,5400	4,4600	3.580	,00
22/6/2006	4,5400	0,44%	4,6400	4,6600	4,5400	8.496	,00
21/6/2006	4,5200	-2,59%	4,6000	4,6600	4,5000	5.800	,00
20/6/2006	4,6400	0,00%	4,5000	4,6600	4,5000	3.172	,00
19/6/2006	4,6400	4,98%	4,5400	4,6400	4,5400	9.431	,00
16/6/2006	4,4200	-2,64%	4,5800	4,5800	4,4200	5.436	,00
15/6/2006	4,5400	6,07%	4,4000	4,5600	4,4000	16.740	,00
14/6/2006	4,2800	0,00%	4,2800	4,3800	4,2400	9.020	,00
13/6/2006	4,2800	-4,04%	4,3800	4,4600	4,2600	15.215	,00
09/6/2006	4,4600	0,45%	4,4800	4,6000	4,4400	15.910	,00
08/6/2006	4,4400	-1,33%	4,3400	4,4600	4,2600	19.289	,00
07/6/2006	4,5000	-0,44%	4,5600	4,5800	4,4200	15.393	,00
06/6/2006	4,5200	-5,04%	4,7000	4,7000	4,5000	19.895	,00
05/6/2006	4,7600	-2,06%	4,8000	4,8200	4,7600	5.300	,00
02/6/2006	4,8600	1,25%	4,8000	4,8600	4,8000	2.900	,00
01/6/2006	4,8000	-2,04%	4,9600	5,0000	4,8000	5.890	,00
31/5/2006	4,9000	0,41%	4,8800	4,9000	4,8800	1.643	,00
30/5/2006	4,8800	-2,40%	5,0000	5,0000	4,8000	7.100	,00
29/5/2006	5,0000	1,63%	4,9400	5,0600	4,8000	25.500	,00
26/5/2006	4,9200	2,50%	5,0000	5,0000	4,9200	4.704	,00
25/5/2006	4,8000	2,13%	4,7200	4,9800	4,7200	6.060	,00
24/5/2006	4,7000	-2,89%	4,8200	4,8200	4,6800	10.538	,00
23/5/2006	4,8400	4,31%	4,7000	4,9600	4,7000	11.257	,00
22/5/2006	4,6400	-8,66%	5,0800	5,0800	4,6000	14.735	,00
19/5/2006	5,0800	0,79%	5,0000	5,1000	4,9800	11.727	,00
18/5/2006	5,0400	-1,95%	5,1000	5,1000	4,9000	34.405	,00
17/5/2006	5,1400	-3,75%	5,3800	5,4000	5,1400	16.640	,00
16/5/2006	5,3400	0,38%	5,3000	5,3400	5,2600	10.020	,00
15/5/2006	5,3200	-0,37%	5,4000	5,4800	5,3000	28.840	,00
12/5/2006	5,3400	1,91%	5,2400	5,3600	5,2400	15.240	,00
11/5/2006	5,2400	-1,87%	5,3200	5,3400	5,2200	10.090	,00
10/5/2006	5,3400	-0,74%	5,4000	5,4200	5,3400	7.446	,00
09/5/2006	5,3800	0,37%	5,4000	5,4200	5,3200	18.708	,00
08/5/2006	5,3600	0,75%	5,3800	5,4000	5,2800	19.760	,00
05/5/2006	5,3200	0,38%	5,3000	5,3800	5,2800	9.780	,00
04/5/2006	5,3000	1,92%	5,2000	5,3600	5,2000	19.268	,00
03/5/2006	5,2000	0,00%	5,2000	5,3000	5,2000	3.206	,00
02/5/2006	5,2000	0,00%	5,2000	5,2600	5,1000	9.293	,00
28/4/2006	5,2000	0,00%	5,2000	5,2600	5,1800	4.010	,00
27/4/2006	5,2000	0,00%	5,3400	5,3400	5,1800	6.830	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%