Συνεχης ενημερωση

ΜΑΪΛΛΗΣ Μ.Ι. (ΜΑΙΚ)

0,1150 €

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
20/9/2007	2,4500	0,82%	2,4400	2,4500	2,4200	45.181	110.051,00
19/9/2007	2,4300	1,67%	2,4200	2,4700	2,4000	110.989	265.470,00
18/9/2007	2,3900	1,70%	2,3500	2,4000	2,3300	102.971	243.618,00
17/9/2007	2,3500	0,00%	2,3800	2,4000	2,3500	96.477	229.586,00
14/9/2007	2,3500	0,00%	2,3500	2,3800	2,3200	206.218	482.857,00
13/9/2007	2,3500	-0,84%	2,3700	2,3800	2,3200	204.412	480.810,50
12/9/2007	2,3700	0,00%	2,4000	2,4000	2,3500	162.259	384.998,65
11/9/2007	2,3700	-1,66%	2,4100	2,4600	2,3700	97.744	235.141,56
10/9/2007	2,4100	-0,41%	2,4200	2,4400	2,3900	136.304	328.798,59
07/9/2007	2,4200	-1,22%	2,4500	2,4900	2,4200	103.000	252.343,00
06/9/2007	2,4500	-0,41%	2,4600	2,5000	2,4200	132.124	324.172,00
05/9/2007	2,4600	-1,99%	2,5100	2,5400	2,4600	148.623	370.177,00
04/9/2007	2,5100	-0,40%	2,5400	2,5400	2,4800	85.536	213.987,00
03/9/2007	2,5200	∞%	0,0000	2,5700	2,5200	96.237	244.094,00
31/8/2007	0,0000	-100,00%	2,5200	2,5500	2,4900	115.883	292.495,00
30/8/2007	2,5000	-0,79%	2,5500	2,5900	2,5000	98.054	248.541,00
29/8/2007	2,5200	∞%	2,5000	2,5600	2,4800	117.948	298.415,40
28/8/2007	0,0000	-100,00%	2,5900	2,5900	2,5000	85.781	213.639,82
27/8/2007	2,5700	-2,65%	2,6100	2,6200	2,5700	120.424	312.461,32
24/8/2007	2,6400	0,00%	2,6400	2,6800	2,6200	74.336	196.891,92
23/8/2007	2,6400	-1,12%	2,7100	2,7400	2,6300	105.298	283.826,57
22/8/2007	2,6700	5,12%	2,6000	2,6700	2,6000	121.788	321.553,94
21/8/2007	2,5400	-2,68%	2,5600	2,6200	2,5400	72.773	187.530,47
20/8/2007	2,6100	1,16%	2,5800	2,6600	2,5800	112.885	296.278,51
17/8/2007	2,5800	5,31%	2,4500	2,5800	2,4500	136.845	343.172,59
16/8/2007	2,4500	-5,77%	2,5100	2,5500	2,4500	250.393	623.724,08
14/8/2007	2,6000	3,17%	2,5000	2,6300	2,5000	100.283	259.349,27
13/8/2007	2,5200	0,40%	2,5100	2,5800	2,5100	109.786	277.715,16
10/8/2007	2,5100	-2,71%	2,5000	2,5800	2,4400	293.857	732.423,15
09/8/2007	2,5800	-4,80%	2,7200	2,7500	2,5800	238.751	637.818,22
08/8/2007	2,7100	-0,37%	2,7800	2,7900	2,7100	65.899	180.417,39
07/8/2007	2,7200	-0,37%	2,7700	2,8400	2,7100	181.496	503.758,26
06/8/2007	2,7300	-1,80%	2,7400	2,7900	2,7300	91.921	253.373,23
03/8/2007	2,7800	-1,07%	2,8100	2,8400	2,7800	104.615	293.118,73
02/8/2007	2,8100	-0,71%	2,8300	2,8700	2,8100	84.802	233.172,86
01/8/2007	2,8300	-3,08%	2,8400	2,8500	2,7800	231.930	653.730,00
31/7/2007	2,9200	2,10%	2,9100	2,9500	2,8900	126.687	315.534,47
30/7/2007	2,8600	-1,04%	2,8900	2,9000	2,8200	259.159	654.129,11
27/7/2007	2,8900	-2,03%	2,8700	2,9800	2,8300	324.584	943.988,52
26/7/2007	2,9500	-4,22%	3,0800	3,1400	2,9400	444.655	1.302.937,70
25/7/2007	3,0800	2,67%	3,0000	3,1000	2,9400	464.512	135.819.270,00
24/7/2007	3,0000	-1,96%	3,0800	3,2200	2,9900	438.005	1.314.008,70
23/7/2007	3,0600	-2,55%	3,1000	3,2400	3,0600	281.220	871.161,32
20/7/2007	3,1400	7,17%	2,9300	3,1600	2,9300	1.637.251	4.988.676,64
19/7/2007	2,9300	1,38%	2,8900	2,9500	2,8900	119.918	349.451,86
18/7/2007	2,8900	-0,69%	2,8900	2,9000	2,8600	135.426	341.883,20
17/7/2007	2,9100	1,39%	2,8700	2,9800	2,8700	310.692	912.775,18
16/7/2007	2,8700	-0,35%	2,8800	2,9600	2,8700	194.998	537.086,25
13/7/2007	2,8800	-0,35%	2,8900	2,9400	2,8700	171.007	490.745,68
12/7/2007	2,8900	0,00%	2,9400	2,9400	2,8700	214.271	608.309,58
11/7/2007	2,8900	-0,34%	2,8800	2,9200	2,8600	138.203	396.001,58
10/7/2007	2,9000	-3,01%	2,9900	3,0200	2,8800	196.903	573.766,16
09/7/2007	2,9900	0,00%	2,9900	3,0800	2,9900	303.734	913.597,90
06/7/2007	2,9900	0,67%	2,9900	3,0400	2,9600	328.825	858.017,60
05/7/2007	2,9700	-0,34%	3,0000	3,0800	2,9500	273.685	819.747,55
04/7/2007	2,9800	6,05%	2,8100	3,0200	2,8100	668.726	1.920.896,82
03/7/2007	2,8100	1,44%	2,8000	2,8400	2,7900	152.577	427.845,38
02/7/2007	2,7700	-1,77%	2,8400	2,8600	2,7500	206.021	468.559,23
29/6/2007	2,8200	1,08%	2,7800	2,8700	2,7700	234.948	661.302,34
28/6/2007	2,7900	0,36%	2,8500	2,8700	2,7800	141.220	397.747,30
27/6/2007	2,7800	-1,42%	2,8400	2,8900	2,7800	234.640	666.783,72
26/6/2007	2,8200	-1,40%	2,8600	2,9400	2,8200	565.493	1.629.928,77
25/6/2007	2,8600	0,00%	2,8100	2,9500	2,8100	268.551	771.450,14
22/6/2007	2,8600	-1,38%	2,9800	2,9800	2,8200	390.838	1.123.507,32
21/6/2007	2,9000	-2,36%	2,9700	2,9800	2,9000	291.684	859.582,60
20/6/2007	2,9700	-1,00%	3,0600	3,0800	2,9600	297.661	895.041,38
19/6/2007	3,0000	2,39%	2,9300	3,0600	2,9300	1.131.451	3.342.014,06
18/6/2007	2,9300	-5,48%	3,1000	3,1400	2,9300	1.328.606	3.965.384,64
15/6/2007	3,1000	-0,64%	3,1400	3,2000	3,0200	689.715	2.156.883,88
14/6/2007	3,1200	9,09%	2,9200	3,1400	2,9100	1.723.134	4.918.988,32
13/6/2007	2,8600	3,25%	2,7900	2,9300	2,7300	999.276	2.872.263,59
12/6/2007	2,7700	4,53%	2,6200	2,8700	2,6200	745.212	2.071.640,95
11/6/2007	2,6500	-2,57%	2,7200	2,7300	2,6300	277.896	740.440,77
08/6/2007	2,7200	11,48%	2,4100	2,9200	2,4100	1.434.974	3.439.648,05
07/6/2007	2,4400	0,41%	2,4300	2,4700	2,4100	111.898	197.572,85
06/6/2007	2,4300	-0,82%	2,4500	2,4600	2,4100	110.033	267.567,71
05/6/2007	2,4500	-2,00%	2,5400	2,5500	2,4300	288.552	714.902,00
04/6/2007	2,5000	-2,34%	2,5700	2,5700	2,5000	105.018	224.529,66
01/6/2007	2,5600	1,99%	2,5100	2,5600	2,4900	165.593	348.913,51
31/5/2007	2,5100	-1,57%	2,5600	2,6000	2,5100	273.918	657.574,96
30/5/2007	2,5500	0,00%	2,5600	2,5800	2,5400	131.098	274.480,75
29/5/2007	2,5500	-0,78%	2,5700	2,5800	0,0000	232.558	592.256,64
25/5/2007	2,5700	-0,77%	2,5700	2,6200	2,5700	162.505	381.356,76
24/5/2007	2,5900	-1,89%	2,6200	2,6300	2,5800	236.330	578.802,44
23/5/2007	2,6400	-2,22%	2,6800	2,7000	2,6400	260.141	657.339,96
22/5/2007	2,7000	-0,74%	2,7100	2,7200	2,6800	177.064	478.313,60
21/5/2007	2,7200	1,12%	2,7400	2,7500	2,6600	329.497	889.476,49
18/5/2007	2,6900	-2,18%	2,7700	2,7800	2,6800	146.079	371.121,30
17/5/2007	2,7500	1,85%	2,7000	2,8100	2,6800	380.752	1.052.102,50
16/5/2007	2,7000	0,00%	2,6700	2,7300	2,6700	154.473	334.507,13
15/5/2007	2,7000	1,12%	2,6900	2,7300	2,6800	239.005	625.514,34
14/5/2007	2,6700	0,00%	2,6600	2,7300	2,6400	93.517	249.355,12
11/5/2007	2,6700	-0,74%	2,6800	2,6800	2,6400	71.695	190.762,55
10/5/2007	2,6900	0,75%	2,6900	2,7300	2,6800	114.177	309.027,50
09/5/2007	2,6700	-0,74%	2,7300	2,7300	2,6600	114.692	283.116,87
08/5/2007	2,6900	-2,54%	2,7500	2,7500	2,6900	155.397	409.035,36
07/5/2007	2,7600	2,60%	2,7000	2,7900	2,7000	494.743	1.172.127,91
04/5/2007	2,6900	1,89%	2,6400	2,7000	2,6400	204.368	521.444,15
03/5/2007	2,6400	0,76%	2,6200	2,6700	2,6000	123.203	323.375,00
02/5/2007	2,6200	1,95%	2,6300	2,6600	2,6000	147.081	354.891,54
30/4/2007	2,5700	0,39%	2,5700	2,6600	2,5700	97.710	,00
27/4/2007	2,5600	-1,54%	2,6000	2,6400	2,5600	170.840	444.229,76
26/4/2007	2,6000	-2,62%	2,6900	2,7300	2,6000	257.643	640.310,98
25/4/2007	2,6700	-1,48%	2,7400	2,7800	2,6700	445.429	1.002.663,11
24/4/2007	2,7100	6,69%	2,5700	2,7400	2,5600	801.133	2.135.798,76
23/4/2007	2,5400	2,01%	2,4900	2,5700	2,4900	266.822	614.997,04
20/4/2007	2,4900	2,05%	2,4500	2,5200	2,4500	131.413	276.367,99
19/4/2007	2,4400	-0,81%	2,4200	2,4500	2,4000	72.060	151.414,50
18/4/2007	2,4600	-0,81%	2,4800	2,5000	2,4100	133.969	297.732,78
17/4/2007	2,4800	-0,80%	2,5000	2,5200	2,4800	122.109	304.742,13
16/4/2007	2,5000	1,21%	2,4700	2,5400	2,4700	222.125	540.157,89
13/4/2007	2,4700	2,07%	2,4300	2,5100	2,4200	259.466	643.822,33
12/4/2007	2,4200	0,83%	2,4000	2,4400	2,4000	207.969	503.007,44
11/4/2007	2,4000	-2,04%	2,4200	2,4900	2,3800	198.252	470.568,23
10/4/2007	2,4500	-2,00%	2,5000	2,5400	2,4500	38.440	8.038.041,00
05/4/2007	2,5000	0,00%	2,5000	2,5200	2,4900	139.981	349.801,49
04/4/2007	2,5000	1,63%	2,4900	2,5200	2,4800	237.615	492.907,18
03/4/2007	2,4600	0,41%	2,4600	2,5000	2,4300	181.240	426.411,68
02/4/2007	2,4500	3,38%	2,3600	2,4700	2,3600	201.584	448.116,89
30/3/2007	2,3700	0,85%	2,3600	2,4000	2,3600	230.503	428.627,53
29/3/2007	2,3500	3,07%	2,2800	2,4000	2,2800	310.307	728.439,60
28/3/2007	2,2800	0,00%	2,2700	2,3100	2,2600	173.495	322.490,76
27/3/2007	2,2800	-2,15%	2,3400	2,3400	2,2700	228.693	524.074,98
26/3/2007	2,3300	-0,85%	2,3600	2,3600	2,3200	133.251	303.491,19
23/3/2007	2,3500	0,43%	2,3500	2,3500	2,3100	249.784	521.454,59
22/3/2007	2,3400	0,00%	2,3800	2,3900	2,3300	229.382	540.631,70
21/3/2007	2,3400	1,30%	2,3500	2,3700	2,3000	254.243	57.794.057,00
20/3/2007	2,3100	-1,70%	2,3800	2,4000	2,3100	320.670	720.062,54
19/3/2007	2,3500	0,43%	2,3400	2,4000	2,3400	177.919	420.915,26
16/3/2007	2,3400	-4,88%	2,4000	2,4300	2,3200	826.866	1.955.111,34
15/3/2007	2,4600	-1,20%	2,5300	2,5400	2,4600	161.555	377.112,10
14/3/2007	2,4900	-2,73%	2,5000	2,5100	2,4600	197.888	490.495,03
13/3/2007	2,5600	0,00%	2,5600	2,5700	2,5300	156.514	394.362,98
12/3/2007	2,5600	0,39%	2,5700	2,6000	2,5600	121.882	294.699,55
09/3/2007	2,5500	1,19%	2,5400	2,5500	2,5100	109.788	,00
08/3/2007	2,5200	-0,40%	2,5300	2,5600	2,5200	139.567	340.004,35
07/3/2007	2,5300	1,20%	2,5100	2,5600	2,5000	208.583	527.380,28
06/3/2007	2,5000	2,88%	2,4300	2,5000	2,4300	167.177	414.388,60
05/3/2007	2,4300	-3,57%	2,4100	2,4500	2,4000	250.193	605.631,62
02/3/2007	2,5200	1,20%	2,5500	2,5600	2,4400	247.777	617.977,61
01/3/2007	2,4900	-4,23%	2,6200	2,6500	2,4900	309.308	776.237,30
28/2/2007	2,6000	0,00%	2,5500	2,6600	2,5000	401.818	1.036.148,00
27/2/2007	2,6000	-6,14%	2,7400	2,7400	2,5700	512.189	1.363.994,78
26/2/2007	2,7700	0,00%	2,7700	2,7900	2,7600	75.542	209.721,67
23/2/2007	2,7700	0,00%	2,7800	2,8000	2,7600	101.039	280.061,48
22/2/2007	2,7700	0,00%	2,8000	2,8100	2,7500	158.255	440.992,75
21/2/2007	2,7700	0,36%	2,8000	2,8300	2,7500	282.293	789.038,88
20/2/2007	2,7600	0,73%	2,7400	2,8100	2,7200	175.225	486.964,89
16/2/2007	2,7400	-1,79%	2,7900	2,8000	2,7400	148.146	408.299,46
15/2/2007	2,7900	-0,36%	2,7900	2,8000	2,7600	58.644	163.122,23
14/2/2007	2,8000	1,82%	2,7500	2,8200	2,7400	241.036	670.060,80
13/2/2007	2,7500	1,85%	2,7000	2,7500	2,6900	164.419	447.937,90
12/2/2007	2,7000	-1,82%	2,7500	2,7500	2,6800	341.870	923.651,90
09/2/2007	2,7500	0,00%	2,7800	2,7900	2,7400	159.595	439.153,75
08/2/2007	2,7500	-0,72%	2,7800	2,8300	2,7400	264.360	734.737,42
07/2/2007	2,7700	-1,42%	2,8000	2,8300	2,7700	145.385	405.507,30
06/2/2007	2,8100	-1,75%	2,8900	2,8900	2,8000	112.805	319.581,74
05/2/2007	2,8600	1,06%	2,8300	2,8900	2,8200	239.993	686.641,00
02/2/2007	2,8300	1,07%	2,8300	2,8400	2,8000	141.906	400.850,89
01/2/2007	2,8000	-0,36%	2,8400	2,8500	2,7900	127.846	360.094,97
31/1/2007	2,8100	-0,71%	2,8300	2,8700	2,8000	142.890	404.614,77
30/1/2007	2,8300	-1,05%	2,8900	2,9100	2,8200	228.631	,00
29/1/2007	2,8600	3,62%	2,7800	2,9400	2,7700	969.147	2.797.902,47
26/1/2007	2,7600	0,36%	2,7400	2,7800	2,7200	157.426	431.675,77
25/1/2007	2,7500	-0,36%	2,7600	2,8000	2,7500	128.164	355.069,43
24/1/2007	2,7600	1,85%	2,7100	2,8000	2,7100	173.835	481.430,58
23/1/2007	2,7100	-1,81%	2,7600	2,7600	2,7100	117.537	320.796,24
22/1/2007	2,7600	-0,72%	2,7800	2,8300	2,7400	176.551	494.115,85
19/1/2007	2,7800	2,21%	2,7200	2,8100	2,7100	311.372	861.277,10
18/1/2007	2,7200	-0,37%	2,7700	2,7700	2,7200	81.163	222.983,35
17/1/2007	2,7300	0,37%	2,7200	2,7900	2,7200	190.268	523.870,12
16/1/2007	2,7200	0,37%	2,7100	2,7200	2,7000	111.513	302.020,77
15/1/2007	2,7100	0,00%	2,7200	2,7400	2,7000	134.498	365.481,55
12/1/2007	2,7100	0,37%	2,7400	2,7400	2,7000	231.374	627.637,74
11/1/2007	2,7000	-0,37%	2,7200	2,7900	2,7000	169.884	465.508,48
10/1/2007	2,7100	-1,45%	2,7400	2,7400	2,6800	186.730	505.306,79
09/1/2007	2,7500	0,00%	2,7500	2,7800	2,7100	223.065	612.026,15
08/1/2007	2,7500	-2,14%	2,7800	2,8000	2,7500	138.275	383.452,68
05/1/2007	2,8100	-1,75%	2,8900	2,8900	2,7900	180.357	511.836,10
04/1/2007	2,8600	1,42%	2,8000	2,9200	2,8000	518.494	1.493.631,74
03/1/2007	2,8200	4,83%	2,7300	2,8300	2,7000	944.309	2.601.950,02
02/1/2007	2,6900	-0,37%	2,7000	2,7300	2,6900	605.672	1.631.048,00
29/12/2006	2,7000	1,12%	2,6700	2,7200	2,6700	77.950	209.983,10
28/12/2006	2,6700	0,00%	2,6700	2,7100	2,6700	81.978	219.657,44
27/12/2006	2,6700	0,00%	2,6700	2,7100	2,6600	52.922	139.128,10
22/12/2006	2,6700	-0,37%	2,6600	2,6800	2,6300	89.481	948.527,95
21/12/2006	2,6800	-0,37%	2,6900	2,7600	2,6300	262.715	710.030,93
20/12/2006	2,6900	2,67%	2,6300	2,7000	2,6300	142.900	382.640,29
19/12/2006	2,6200	-2,60%	2,7100	2,7100	2,6200	121.470	323.105,91
18/12/2006	2,6900	3,07%	2,6100	2,7000	2,6000	196.557	524.960,79
15/12/2006	2,6100	1,56%	2,5700	2,6300	2,5700	117.055	304.783,77
14/12/2006	2,5700	-0,39%	2,6100	2,6300	2,5700	212.712	554.558,61
13/12/2006	2,5800	1,18%	2,5700	2,6000	2,5600	257.878	665.318,06
12/12/2006	2,5500	-1,92%	2,6200	2,6200	2,5400	177.937	458.506,13
11/12/2006	2,6000	0,39%	2,6000	2,6300	2,6000	75.915	198.093,69
08/12/2006	2,5900	0,39%	2,5800	2,6200	2,5500	128.571	331.604,00
07/12/2006	2,5800	-1,90%	2,6500	2,6500	2,5800	112.608	293.457,83
06/12/2006	2,6300	3,14%	2,5900	2,6400	2,5500	185.402	477.697,61
05/12/2006	2,5500	-0,78%	2,5700	2,6000	2,5500	96.573	248.114,87
04/12/2006	2,5700	-2,28%	2,6100	2,6400	2,5700	265.772	688.821,46
01/12/2006	2,6300	-1,13%	2,6700	2,6900	2,6100	143.063	377.226,77
30/11/2006	2,6600	-1,48%	2,7000	2,7100	2,6100	261.947	696.248,54
29/11/2006	2,7000	-0,37%	2,7400	2,7600	2,6900	174.405	474.917,15
28/11/2006	2,7100	-3,21%	2,8000	2,8000	2,6900	221.548	606.689,00
27/11/2006	2,8000	1,82%	2,7700	2,8300	2,7600	184.425	515.861,09
24/11/2006	2,7500	-0,36%	2,7900	2,7900	2,7300	125.783	346.017,01
23/11/2006	2,7600	0,00%	2,7800	2,7900	2,7400	100.145	277.044,56
22/11/2006	2,7600	2,60%	2,7200	2,7800	2,7200	174.238	479.084,99
21/11/2006	2,6900	0,00%	2,7000	2,7400	2,6900	99.787	270.414,75
20/11/2006	2,6900	0,00%	2,6900	2,7300	2,6500	285.582	764.568,95
17/11/2006	2,6900	-3,93%	2,8000	2,8100	2,6900	366.623	1.001.976,95
16/11/2006	2,8000	-1,75%	2,8400	2,8600	2,7800	165.361	463.793,87
15/11/2006	2,8500	-0,35%	2,8900	2,8900	2,8200	135.064	386.641,42
14/11/2006	2,8600	0,35%	2,8900	2,8900	2,8500	146.552	419.658,17
13/11/2006	2,8500	1,42%	2,8100	2,9000	2,8100	286.447	820.957,76
10/11/2006	2,8100	0,72%	2,8200	2,8200	2,7900	92.705	260.119,70
09/11/2006	2,7900	-1,06%	2,8100	2,8400	2,7900	117.735	331.754,58
08/11/2006	2,8200	1,81%	2,7900	2,8300	2,7500	144.502	404.562,58
07/11/2006	2,7700	-1,07%	2,8000	2,8400	2,7700	193.680	541.875,96
06/11/2006	2,8000	0,72%	2,8300	2,8700	2,8000	217.639	615.116,56
03/11/2006	2,7800	0,72%	2,7500	2,7900	2,7400	138.206	382.455,41
02/11/2006	2,7600	-3,16%	2,8600	2,8800	2,7500	264.185	742.348,89
01/11/2006	2,8500	-1,04%	2,8900	2,9000	2,8400	262.293	750.836,24
31/10/2006	2,8800	2,13%	2,8400	2,8900	2,7900	363.204	1.038.017,81
30/10/2006	2,8200	2,55%	2,7400	2,8300	2,6900	305.481	842.767,00
27/10/2006	2,7500	-3,85%	2,8600	2,8600	2,7500	260.450	728.232,05
26/10/2006	2,8600	1,42%	2,8500	2,9100	2,7900	706.832	2.010.105,10
25/10/2006	2,8200	7,22%	2,6800	2,8300	2,6700	915.766	2.539.192,46
24/10/2006	2,6300	3,54%	2,5400	2,6300	2,5400	240.350	622.842,76
23/10/2006	2,5400	-0,39%	2,5500	2,5800	2,5400	115.114	293.888,06
20/10/2006	2,5500	0,79%	2,5300	2,5800	2,5300	132.383	338.035,70
19/10/2006	2,5300	0,00%	2,5500	2,5500	2,5200	76.214	193.119,35
18/10/2006	2,5300	0,40%	2,5400	2,5400	2,4900	93.995	236.221,01
17/10/2006	2,5200	-1,56%	2,5200	2,5700	2,5200	87.966	222.563,59
16/10/2006	2,5600	-0,39%	2,5700	2,5900	2,5300	49.504	126.385,90
13/10/2006	2,5700	-1,15%	2,6200	2,6200	2,5600	103.536	267.779,22
12/10/2006	2,6000	0,78%	2,5900	2,6200	2,5600	188.889	490.094,45
11/10/2006	2,5800	1,18%	2,5500	2,5800	2,5400	89.271	228.546,65
10/10/2006	2,5500	0,39%	2,5800	2,5800	2,5500	87.552	224.316,93
09/10/2006	2,5400	-1,17%	2,5600	2,5900	2,5400	79.211	203.373,28
06/10/2006	2,5700	0,00%	2,5700	2,6300	2,5600	253.767	656.709,43
05/10/2006	2,5700	3,21%	2,5000	2,5800	2,5000	312.884	795.601,53
04/10/2006	2,4900	0,81%	2,4700	2,5100	2,4700	117.115	291.120,18
03/10/2006	2,4700	0,41%	2,4900	2,4900	2,4500	52.848	130.441,93
02/10/2006	2,4600	-0,40%	2,4600	2,5000	2,4400	79.277	196.157,39
29/9/2006	2,4700	-0,80%	2,4900	2,5200	2,4400	210.811	520.465,32
28/9/2006	2,4900	0,00%	2,4900	2,5200	2,4600	125.267	310.900,55
27/9/2006	2,4900	0,00%	2,4900	2,5400	2,4800	147.200	368.858,95
26/9/2006	2,4900	-1,97%	2,5500	2,5600	2,4700	273.985	688.335,02
25/9/2006	2,5400	0,79%	2,5400	2,5900	2,5300	573.571	1.472.260,96
22/9/2006	2,5200	4,13%	2,4200	2,5400	2,3900	551.866	1.373.482,47
21/9/2006	2,4200	2,98%	2,3800	2,4800	2,3700	353.028	859.045,81
20/9/2006	2,3500	1,73%	2,3400	2,3600	2,3200	114.340	267.950,71
19/9/2006	2,3100	-0,86%	2,3400	2,3400	2,3100	105.953	245.801,31
18/9/2006	2,3300	-0,85%	2,3900	2,3900	2,3200	126.253	296.415,95
15/9/2006	2,3500	1,73%	2,3300	2,3700	2,3200	106.347	249.345,81
14/9/2006	2,3100	-1,28%	2,3500	2,3700	2,3000	204.231	476.564,03
13/9/2006	2,3400	-0,85%	2,3900	2,4000	2,3400	182.072	431.859,08
12/9/2006	2,3600	-1,67%	2,4200	2,4300	2,3600	140.719	336.288,52
11/9/2006	2,4000	0,00%	2,3900	2,4400	2,3800	201.813	483.873,76
08/9/2006	2,4000	0,00%	2,4000	2,4400	2,4000	121.807	294.957,83
07/9/2006	2,4000	-0,83%	2,4100	2,4100	2,3700	106.083	253.721,59
06/9/2006	2,4200	-2,02%	2,4700	2,4800	2,4100	97.246	238.358,68
05/9/2006	2,4700	0,82%	2,4700	2,4800	2,4500	88.578	218.182,68
04/9/2006	2,4500	-0,41%	2,4600	2,4700	2,4300	116.867	286.145,49
01/9/2006	2,4600	-1,20%	2,5100	2,5100	2,4300	167.151	410.628,08
31/8/2006	2,4900	0,00%	2,4700	2,5100	2,4600	131.219	326.094,50
30/8/2006	2,4900	0,40%	2,4800	2,5000	2,4400	203.709	503.240,21
29/8/2006	2,4800	0,00%	2,4800	2,5500	2,4700	156.075	392.127,92
28/8/2006	2,4800	0,40%	2,4400	2,4800	2,4200	157.035	386.379,51
25/8/2006	2,4700	-5,73%	2,6200	2,6300	2,4600	319.130	805.094,87
24/8/2006	2,6200	-0,38%	2,6000	2,6400	2,5900	125.230	327.595,82
23/8/2006	2,6300	-0,75%	2,6500	2,6800	2,5800	171.514	450.543,99
22/8/2006	2,6500	0,76%	2,6600	2,7200	2,6400	262.856	703.178,99
21/8/2006	2,6300	2,33%	2,5700	2,6600	2,5700	194.074	510.345,45
18/8/2006	2,5700	1,58%	2,5400	2,5700	2,5200	96.455	246.085,98
17/8/2006	2,5300	-3,07%	2,6200	2,6400	2,5300	229.069	596.105,80
16/8/2006	2,6100	0,38%	2,6300	2,6500	2,5900	286.509	750.573,74
14/8/2006	2,6000	1,96%	2,5900	2,6300	2,5900	81.725	213.113,35
11/8/2006	2,5500	-2,30%	2,6500	2,6700	2,5500	195.855	510.831,40
10/8/2006	2,6100	-3,33%	2,6400	2,6700	2,6000	179.173	471.189,25
09/8/2006	2,7000	1,89%	2,6500	2,7000	2,6500	84.602	226.639,76
08/8/2006	2,6500	-0,75%	2,6800	2,7400	2,6500	234.725	630.405,67
07/8/2006	2,6700	4,30%	2,5500	2,6800	2,5100	343.472	899.518,86
04/8/2006	2,5600	1,99%	2,5100	2,5800	2,5100	79.880	204.132,42
03/8/2006	2,5100	-1,18%	2,5400	2,6300	2,5000	317.885	818.980,80
02/8/2006	2,5400	3,25%	2,4700	2,5800	2,4500	263.841	667.926,00
01/8/2006	2,4600	0,82%	2,4400	2,5000	2,4400	144.414	357.441,35
31/7/2006	2,4400	0,83%	2,4600	2,4800	2,4300	90.949	222.837,35
28/7/2006	2,4200	-1,63%	2,4600	2,4700	2,4200	48.106	117.526,41
27/7/2006	2,4600	2,07%	2,4300	2,4700	2,4100	158.559	387.522,81
26/7/2006	2,4100	0,42%	2,3900	2,4700	2,3900	130.723	317.275,50
25/7/2006	2,4000	3,90%	2,3500	2,4000	2,3400	89.639	212.736,71
24/7/2006	2,3100	-0,43%	2,3000	2,3700	2,3000	64.074	149.583,50
21/7/2006	2,3200	-2,11%	2,3300	2,3700	2,3100	64.757	151.562,44
20/7/2006	2,3700	2,16%	2,3600	2,3800	2,3400	104.759	247.859,72
19/7/2006	2,3200	0,43%	2,3400	2,3500	2,3000	51.773	120.577,86
18/7/2006	2,3100	2,21%	2,2700	2,3100	2,2600	60.601	138.752,70
17/7/2006	2,2600	-4,64%	2,3100	2,3200	2,2600	162.153	370.741,04
14/7/2006	2,3700	0,00%	2,3400	2,3900	2,3000	158.730	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%