Συνεχης ενημερωση

ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)

0,6000 €

0,0100 (1,69%)

Άνοιγμα 0,6000
Υψηλό 0,6000
Χαμηλό 0,6000

Όγκος 3.000
Τζίρος 1.800 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/9/2007	2,1700	0,00%	2,1900	2,1900	2,1400	3.400	7.352,71
05/9/2007	2,1700	-2,69%	2,1900	2,2300	2,1700	6.001	13.081,47
04/9/2007	2,2300	0,90%	2,1800	2,2300	2,1600	2.749	5.970,00
03/9/2007	2,2100	-0,45%	2,2200	2,2300	2,1900	7.399	16.354,50
31/8/2007	2,2200	-0,45%	2,2500	2,2700	2,2000	5.465	12.130,85
30/8/2007	2,2300	-0,45%	2,3100	2,3100	2,2100	19.890	44.556,30
29/8/2007	2,2400	-2,18%	2,2200	2,2700	2,2200	6.470	14.554,40
28/8/2007	2,2900	-1,29%	2,2800	2,2900	2,2100	15.030	33.916,25
27/8/2007	2,3200	-2,93%	2,3400	2,3900	2,3000	8.800	20.422,00
24/8/2007	2,3900	0,00%	2,3200	2,3900	2,3100	13.315	31.667,33
23/8/2007	2,3900	0,00%	2,4400	2,4400	2,3300	25.877	61.713,80
22/8/2007	2,3900	7,17%	2,2300	2,4000	2,2300	53.850	125.012,30
21/8/2007	2,2300	1,83%	2,2100	2,2300	2,1600	16.433	36.190,10
20/8/2007	2,1900	3,30%	2,1600	2,2600	2,1600	70.375	155.689,54
17/8/2007	2,1200	5,47%	2,0500	2,1200	1,9700	19.330	39.400,50
16/8/2007	2,0100	-9,46%	2,1300	2,1900	2,0000	36.100	74.181,15
14/8/2007	2,2200	1,37%	2,2400	2,2400	2,1900	12.650	28.154,00
13/8/2007	2,1900	2,34%	2,1500	2,2000	2,1200	25.380	54.275,50
10/8/2007	2,1400	-5,73%	2,1700	2,2200	2,1000	37.100	79.922,22
09/8/2007	2,2700	-4,22%	2,3400	2,4200	2,2400	39.580	91.232,10
08/8/2007	2,3700	1,28%	2,3400	2,4200	2,3400	16.830	40.073,20
07/8/2007	2,3400	-0,43%	2,4500	2,4500	2,3100	77.642	185.807,32
06/8/2007	2,3500	0,00%	2,2800	2,4200	2,2500	38.551	90.908,41
03/8/2007	2,3500	-1,26%	2,3900	2,4800	2,2900	16.796	39.450,40
02/8/2007	2,3800	3,03%	2,3800	2,4000	2,3200	14.632	34.513,02
01/8/2007	2,3100	-2,12%	2,2500	2,3500	2,2500	28.323	65.134,00
31/7/2007	2,3600	2,16%	2,3700	2,4100	2,3500	23.465	48.795,16
30/7/2007	2,3100	-3,35%	2,3500	2,4000	2,2600	34.460	79.085,50
27/7/2007	2,3900	-0,42%	2,3400	2,4600	2,3400	68.820	162.853,50
26/7/2007	2,4000	-3,23%	2,4200	2,5000	2,4000	66.670	161.127,55
25/7/2007	2,4800	0,81%	2,4200	2,4800	2,4100	20.300	49.682,00
24/7/2007	2,4600	-3,91%	2,5900	2,6400	2,4600	33.700	61.213,20
23/7/2007	2,5600	5,35%	2,4300	2,6200	2,4000	63.320	160.257,00
20/7/2007	2,4300	-1,62%	2,5000	2,5000	2,4300	20.170	48.667,39
19/7/2007	2,4700	0,41%	2,4800	2,5500	2,4400	32.782	81.525,40
18/7/2007	2,4600	0,41%	2,4500	2,4800	2,3900	14.023	34.353,22
17/7/2007	2,4500	1,24%	2,4000	0,0000	2,4000	38.521	95.599,00
16/7/2007	2,4200	-3,59%	2,5000	2,5100	2,4100	31.314	73.663,48
13/7/2007	2,5100	-0,40%	2,5200	2,5500	2,4900	19.691	49.796,37
12/7/2007	2,5200	1,20%	2,4900	2,5600	2,4900	29.082	70.650,46
11/7/2007	2,4900	-1,19%	2,5000	2,5500	2,4900	28.370	66.035,40
10/7/2007	2,5200	-1,56%	2,6100	2,6100	2,5200	26.025	59.641,79
09/7/2007	2,5600	-2,66%	2,6300	2,6300	2,5400	40.349	105.152,79
06/7/2007	2,6300	-1,13%	2,6100	2,6600	2,6000	57.300	136.410,25
05/7/2007	2,6600	-3,27%	2,7600	2,7800	2,6400	75.195	202.814,70
04/7/2007	2,7500	3,77%	2,7000	2,7700	2,6500	87.079	237.346,57
03/7/2007	2,6500	3,52%	2,5600	2,6600	2,5600	111.220	290.642,19
02/7/2007	2,5600	1,99%	2,4300	2,5600	2,4300	50.253	87.842,74
29/6/2007	2,5100	-1,95%	2,5500	2,5500	2,4600	21.538	53.967,68
28/6/2007	2,5600	∞%	0,0000	2,5900	2,5000	77.565	197.517,47
27/6/2007	0,0000	-100,00%	2,3500	2,5700	2,3500	108.986	269.583,52
26/6/2007	2,3700	-0,84%	2,3300	2,4200	2,3300	31.227	74.687,44
25/6/2007	2,3900	0,84%	2,3300	2,3900	2,3300	11.300	26.575,40
22/6/2007	2,3700	0,00%	2,3800	2,4000	2,3300	10.235	24.243,15
21/6/2007	2,3700	-3,27%	2,4700	2,4700	2,3500	38.388	91.669,26
20/6/2007	2,4500	-0,81%	2,4800	2,5200	2,4200	31.955	79.213,08
19/6/2007	2,4700	-1,59%	2,4800	2,5200	2,4500	36.070	89.877,94
18/6/2007	2,5100	2,03%	2,4600	2,5700	2,4100	99.445	250.411,00
15/6/2007	2,4600	2,07%	2,4500	2,4800	2,3800	48.140	117.095,30
14/6/2007	2,4100	-1,23%	2,4100	2,4700	2,4000	53.100	122.289,95
13/6/2007	2,4400	0,41%	2,3800	2,4500	2,3600	23.175	56.293,65
12/6/2007	2,4300	-2,02%	2,4300	2,4900	2,4100	17.535	42.912,35
11/6/2007	2,4800	1,64%	2,5000	2,5400	2,4200	19.995	49.653,64
08/6/2007	2,4400	2,95%	2,3100	2,4600	2,3100	55.840	125.198,33
07/6/2007	2,3700	3,49%	2,3600	2,4000	2,2900	107.022	185.298,02
06/6/2007	2,2900	0,88%	2,3400	2,3400	2,2400	33.080	75.634,10
05/6/2007	2,2700	2,71%	2,2700	2,3700	2,2400	153.806	354.637,50
04/6/2007	2,2100	-1,78%	2,2800	2,3000	2,2000	23.647	43.687,90
01/6/2007	2,2500	-1,32%	2,2500	2,3000	2,2500	22.750	51.536,00
31/5/2007	2,2800	0,00%	2,3400	2,3400	2,2800	28.200	54.757,70
30/5/2007	2,2800	-0,87%	2,2400	2,3200	2,2400	36.081	64.012,99
29/5/2007	2,3000	2,22%	2,2100	2,3400	2,2100	89.125	202.461,90
25/5/2007	2,2500	-2,17%	2,2700	2,3100	2,2300	34.598	54.860,42
24/5/2007	2,3000	-3,36%	2,3700	2,3700	2,2900	26.460	61.640,90
23/5/2007	2,3800	0,00%	2,3700	2,4700	2,3500	80.750	171.714,75
22/5/2007	2,3800	-2,06%	2,4000	2,4000	2,3100	21.100	49.910,00
21/5/2007	2,4300	-1,22%	2,5000	2,5100	2,3500	75.468	183.559,57
18/5/2007	2,4600	2,50%	2,4000	2,5700	2,3800	98.800	208.467,10
17/5/2007	2,4000	9,09%	2,2800	2,4200	2,2100	220.177	520.570,80
16/5/2007	2,2000	0,46%	2,2100	2,3300	2,1800	130.984	284.905,93
15/5/2007	2,1900	10,61%	2,0000	2,2300	1,9800	170.988	349.269,21
14/5/2007	1,9800	5,32%	1,8700	1,9900	1,8500	40.275	73.335,10
11/5/2007	1,8800	-2,08%	1,8900	1,9000	1,8700	38.720	72.829,00
10/5/2007	1,9200	1,05%	1,9100	1,9600	1,9000	4.840	9.313,80
09/5/2007	1,9000	-0,52%	1,9000	1,9200	1,9000	8.508	14.302,90
08/5/2007	1,9100	-2,05%	1,9300	1,9300	1,9000	8.350	15.948,00
07/5/2007	1,9500	0,00%	1,9500	2,0000	1,9200	16.150	24.488,20
04/5/2007	1,9500	-2,50%	2,0200	2,0300	1,9500	18.695	34.762,11
03/5/2007	2,0000	-2,91%	2,0700	2,0800	1,9800	18.590	37.419,00
02/5/2007	2,0600	0,00%	2,0900	2,1200	2,0300	70.111	142.196,00
30/4/2007	2,0600	5,10%	1,9800	2,0900	1,9700	131.554	,00
27/4/2007	1,9600	7,10%	1,8400	1,9700	1,8400	129.844	249.706,00
26/4/2007	1,8300	-1,08%	1,8500	1,8700	1,8300	8.651	15.990,50
25/4/2007	1,8500	3,35%	1,8100	1,8500	1,7600	15.635	22.920,22
24/4/2007	1,7900	0,56%	1,7900	1,8200	1,7700	11.828	19.472,82
23/4/2007	1,7800	-1,66%	1,7900	1,8100	1,7800	8.450	11.776,76
20/4/2007	1,8100	-0,55%	1,8100	1,8500	1,7900	12.710	10.872,51
19/4/2007	1,8200	-1,09%	1,7700	1,8400	1,7700	18.630	31.458,70
18/4/2007	1,8400	2,22%	1,8000	1,8400	1,7900	3.009	5.049,08
17/4/2007	1,8000	-0,55%	1,8100	1,8400	1,7900	5.616	10.139,31
16/4/2007	1,8100	-2,16%	1,8600	1,8600	1,8100	10.595	19.313,63
13/4/2007	1,8500	-1,07%	1,8600	1,8600	1,8400	3.837	7.127,00
12/4/2007	1,8700	1,08%	1,8500	1,8800	1,7900	13.385	24.592,25
11/4/2007	1,8500	6,32%	1,7900	1,8500	1,7600	12.400	22.545,88
10/4/2007	1,7400	-1,14%	1,7600	1,7600	1,7400	3.820	,00
05/4/2007	1,7600	-0,56%	1,8300	1,8300	1,7600	9.090	15.188,81
04/4/2007	1,7700	-0,56%	1,8000	1,8000	1,7500	8.655	14.521,75
03/4/2007	1,7800	2,89%	1,7700	1,8000	1,7400	21.012	35.962,29
02/4/2007	1,7300	0,58%	1,7000	1,7800	1,7000	11.950	20.226,00
30/3/2007	1,7200	-0,58%	1,7300	1,7500	1,7200	7.430	5.989,41
29/3/2007	1,7300	0,58%	1,7300	1,7600	1,7300	13.340	23.218,68
28/3/2007	1,7200	-1,15%	1,7300	1,7300	1,6900	6.050	8.621,00
27/3/2007	1,7400	-2,25%	1,7500	1,7600	1,7400	7.881	13.754,94
26/3/2007	1,7800	-1,11%	1,8300	1,8300	1,7500	30.085	53.601,25
23/3/2007	1,8000	0,00%	1,7800	1,8500	1,7700	22.034	39.288,11
22/3/2007	1,8000	1,12%	1,8000	1,8000	1,7500	27.172	48.397,00
21/3/2007	1,7800	0,00%	1,7800	1,7900	1,7500	34.030	4.007.040,00
20/3/2007	1,7800	9,88%	1,6200	1,7800	1,6200	69.278	84.410,19
19/3/2007	1,6200	-0,61%	1,6500	1,6600	1,6200	5.675	9.241,47
16/3/2007	1,6300	0,62%	1,6000	1,6400	1,6000	5.660	9.206,50
15/3/2007	1,6200	-1,22%	1,6700	1,6700	1,6100	17.910	29.532,10
14/3/2007	1,6400	-1,80%	1,6500	1,6700	1,6300	42.793	70.315,61
13/3/2007	1,6700	-2,34%	1,7100	1,7100	1,6500	21.515	36.245,30
12/3/2007	1,7100	-1,72%	1,7400	1,7400	1,7100	17.123	20.145,57
09/3/2007	1,7400	0,00%	1,7400	1,7600	1,7300	15.352	2.556.776,00
08/3/2007	1,7400	0,58%	1,7100	1,7900	1,7000	17.978	27.299,02
07/3/2007	1,7300	0,00%	1,7300	1,7500	1,7000	21.750	37.781,00
06/3/2007	1,7300	2,37%	1,7500	1,7500	1,7000	22.615	38.879,80
05/3/2007	1,6900	-6,11%	1,7800	1,7800	1,6300	41.585	70.125,30
02/3/2007	1,8000	1,12%	1,7800	1,8100	1,7300	19.930	35.747,80
01/3/2007	1,7800	-4,81%	1,8900	1,9300	1,7600	105.915	194.216,25
28/2/2007	1,8700	1,63%	1,7000	1,9200	1,7000	50.620	92.505,00
27/2/2007	1,8400	-8,00%	1,9700	1,9700	1,8300	40.685	77.129,10
26/2/2007	2,0000	0,00%	2,0100	2,0300	2,0000	8.400	16.851,50
23/2/2007	2,0000	-1,48%	2,0300	2,0400	2,0000	12.900	26.085,28
22/2/2007	2,0300	1,50%	2,0600	2,0800	2,0200	10.000	20.420,50
21/2/2007	2,0000	-6,10%	2,1100	2,1100	2,0000	34.550	70.855,35
20/2/2007	2,1300	5,45%	2,0400	2,1400	2,0400	50.700	107.237,50
16/2/2007	2,0200	2,02%	1,9800	2,0500	1,9800	14.919	30.070,27
15/2/2007	1,9800	1,54%	1,9700	2,0600	1,9700	94.473	191.960,40
14/2/2007	1,9500	5,98%	1,8500	1,9500	1,8400	65.910	126.682,20
13/2/2007	1,8400	-1,08%	1,8400	1,9100	1,8400	13.515	25.305,12
12/2/2007	1,8600	-7,00%	2,0000	2,0000	1,8300	35.960	67.887,68
09/2/2007	2,0000	-0,99%	2,0200	2,0200	2,0000	9.374	18.789,00
08/2/2007	2,0200	-0,98%	2,0100	2,0700	2,0000	26.715	54.375,90
07/2/2007	2,0400	0,49%	2,0200	2,0500	2,0000	35.428	71.663,25
06/2/2007	2,0300	-1,93%	2,0400	2,0600	2,0100	46.405	94.494,65
05/2/2007	2,0700	-0,48%	2,1100	2,1100	2,0400	27.525	56.559,40
02/2/2007	2,0800	-2,80%	2,1200	2,1200	2,0700	38.820	81.338,80
01/2/2007	2,1400	-0,47%	2,1200	2,1600	2,1000	15.080	32.078,40
31/1/2007	2,1500	0,94%	2,1300	2,1600	2,0800	25.402	54.174,32
30/1/2007	2,1300	-2,74%	2,1600	2,1800	2,1300	19.450	,00
29/1/2007	2,1900	-1,35%	2,1900	2,2300	2,1600	28.870	63.931,30
26/1/2007	2,2200	1,83%	2,1700	2,2700	2,1400	43.080	96.362,94
25/1/2007	2,1800	0,00%	2,1700	2,2100	2,1000	64.380	140.469,40
24/1/2007	2,1800	4,31%	2,1200	2,2400	2,1200	99.740	218.572,20
23/1/2007	2,0900	2,45%	2,0400	2,1000	2,0400	63.678	132.103,72
22/1/2007	2,0400	2,00%	2,0400	2,0900	2,0000	41.903	85.690,90
19/1/2007	2,0000	0,50%	1,9800	2,0700	1,9800	51.952	105.803,10
18/1/2007	1,9900	-1,49%	2,0700	2,0700	1,9800	30.535	61.460,42
17/1/2007	2,0200	-2,42%	2,0400	2,0600	2,0100	33.295	67.654,45
16/1/2007	2,0700	0,00%	2,0600	2,1000	2,0200	26.905	55.128,57
15/1/2007	2,0700	-0,48%	2,0800	2,0800	2,0500	22.510	46.551,50
12/1/2007	2,0800	0,48%	2,0600	2,1200	2,0200	49.370	102.819,00
11/1/2007	2,0700	-3,72%	2,1500	2,1700	2,0600	32.129	67.483,42
10/1/2007	2,1500	-0,92%	2,1800	2,1800	2,0700	39.200	82.671,42
09/1/2007	2,1700	1,40%	2,1100	2,2400	2,0400	86.076	184.471,00
08/1/2007	2,1400	-4,04%	2,1900	2,2000	2,1300	43.110	93.363,60
05/1/2007	2,2300	0,45%	2,2000	2,2500	2,2000	33.900	75.107,10
04/1/2007	2,2200	-1,33%	2,2200	2,2500	2,2200	20.090	44.795,93
03/1/2007	2,2500	1,35%	2,2000	2,3200	2,2000	39.653	90.601,36
02/1/2007	2,2200	-1,33%	2,3300	2,3300	2,2200	16.301	36.791,19
29/12/2006	2,2500	0,00%	2,2500	2,2500	2,2200	15.285	34.180,15
28/12/2006	2,2500	-2,17%	2,2900	2,2900	2,2300	18.330	41.384,00
27/12/2006	2,3000	-2,13%	2,2800	2,3900	2,2700	19.780	45.816,70
22/12/2006	2,3500	0,86%	2,2800	2,4300	2,2600	42.470	255.185,50
21/12/2006	2,3300	-3,72%	2,4800	2,4800	2,2800	66.570	156.314,55
20/12/2006	2,4200	1,68%	2,4000	2,6100	2,4000	188.515	471.372,00
19/12/2006	2,3800	3,93%	2,2800	2,4000	2,1900	81.580	188.662,40
18/12/2006	2,2900	16,24%	1,9700	2,3600	1,9700	77.010	170.074,50
15/12/2006	1,9700	-1,50%	2,0200	2,0500	1,9600	38.310	77.000,00
14/12/2006	2,0000	5,26%	1,9200	2,0500	1,9200	69.020	138.817,60
13/12/2006	1,9000	6,74%	1,7800	1,9100	1,7800	69.440	129.783,00
12/12/2006	1,7800	-1,66%	1,8100	1,8700	1,7700	23.070	42.024,75
11/12/2006	1,8100	2,84%	1,8000	1,8100	1,7700	34.858	62.493,20
08/12/2006	1,7600	-2,76%	1,8200	1,8500	1,7500	19.550	35.130,00
07/12/2006	1,8100	2,84%	1,7100	1,8800	1,7100	67.623	123.269,67
06/12/2006	1,7600	0,00%	1,7800	1,7900	1,6900	14.938	25.956,84
05/12/2006	1,7600	-2,76%	1,8000	1,9000	1,7400	22.620	40.860,50
04/12/2006	1,8100	4,02%	1,7500	1,8600	1,6600	72.391	129.887,36
01/12/2006	1,7400	13,73%	1,4700	1,7600	1,4700	85.492	141.520,53
30/11/2006	1,5300	0,66%	1,5200	1,5500	1,5000	13.030	19.809,90
29/11/2006	1,5200	4,11%	1,4500	1,5200	1,4500	27.807	41.929,57
28/11/2006	1,4600	-0,68%	1,4400	1,4600	1,4300	6.400	9.302,00
27/11/2006	1,4700	1,38%	1,4500	1,4700	1,4500	15.360	22.449,50
24/11/2006	1,4500	-5,23%	1,4900	1,4900	1,4400	7.220	10.540,20
23/11/2006	1,5300	2,00%	1,4500	1,5300	1,4500	20.070	30.291,40
22/11/2006	1,5000	1,35%	1,4700	1,5000	1,4600	9.250	13.717,70
21/11/2006	1,4800	-0,67%	1,4500	1,4900	1,4300	11.200	16.493,50
20/11/2006	1,4900	-1,32%	1,4600	1,5000	1,4500	19.006	28.072,62
17/11/2006	1,5100	-2,58%	1,4800	1,5200	1,4600	35.425	53.228,60
16/11/2006	1,5500	-0,64%	1,5600	1,5700	1,5100	27.671	42.535,57
15/11/2006	1,5600	4,70%	1,4900	1,5600	1,4900	33.099	50.583,71
14/11/2006	1,4900	1,36%	1,4500	1,4900	1,4400	16.119	23.740,39
13/11/2006	1,4700	-1,34%	1,4600	1,4900	1,4300	16.610	24.248,15
10/11/2006	1,4900	2,05%	1,4200	1,4900	1,4200	12.620	18.565,00
09/11/2006	1,4600	0,00%	1,4200	1,4600	1,4200	11.600	16.730,00
08/11/2006	1,4600	0,69%	1,5000	1,5000	1,4500	15.200	22.219,00
07/11/2006	1,4500	-0,68%	1,4600	1,4800	1,4500	14.700	21.501,00
06/11/2006	1,4600	2,10%	1,4300	1,4700	1,4300	8.500	12.338,00
03/11/2006	1,4300	-2,05%	1,4600	1,4700	1,4200	7.300	10.482,00
02/11/2006	1,4600	-1,35%	1,4800	1,4900	1,4400	22.443	33.243,00
01/11/2006	1,4800	2,78%	1,4800	1,5000	1,4500	21.669	31.933,32
31/10/2006	1,4400	-0,69%	1,4500	1,4600	1,4100	19.740	28.460,40
30/10/2006	1,4500	-2,03%	1,4600	1,4800	1,4300	13.678	19.780,40
27/10/2006	1,4800	2,78%	1,4800	1,4800	1,4200	15.880	23.020,03
26/10/2006	1,4400	2,13%	1,4600	1,4600	1,4400	36.060	52.306,60
25/10/2006	1,4100	-0,70%	1,4200	1,4500	1,4000	30.235	42.989,94
24/10/2006	1,4200	7,58%	1,3100	1,4500	1,3000	73.065	103.013,06
23/10/2006	1,3200	-1,49%	1,3200	1,3500	1,3100	18.951	25.082,12
20/10/2006	1,3400	0,75%	1,3300	1,3700	1,3300	15.410	20.551,40
19/10/2006	1,3300	-0,75%	1,3300	1,3500	1,3200	5.310	7.081,70
18/10/2006	1,3400	0,75%	1,3800	1,3800	1,3200	6.289	8.380,68
17/10/2006	1,3300	-0,75%	1,3400	1,3800	1,3300	2.010	2.684,80
16/10/2006	1,3400	-0,74%	1,3300	1,4100	1,3300	5.840	7.833,40
13/10/2006	1,3500	-2,88%	1,4300	1,4300	1,3500	27.701	38.435,39
12/10/2006	1,3900	6,92%	1,3600	1,4800	1,3600	56.260	79.066,00
11/10/2006	1,3000	0,78%	1,2900	1,3100	1,2600	19.330	24.794,80
10/10/2006	1,2900	-0,77%	1,3400	1,3400	1,2800	9.435	12.250,80
09/10/2006	1,3000	-2,26%	1,3200	1,3400	1,2900	14.430	18.934,00
06/10/2006	1,3300	-2,21%	1,3600	1,3700	1,3300	10.590	14.252,70
05/10/2006	1,3600	3,03%	1,3500	1,3700	1,3200	12.889	17.116,05
04/10/2006	1,3200	-0,75%	1,3100	1,3300	1,3000	22.750	29.884,70
03/10/2006	1,3300	-2,92%	1,3500	1,3500	1,3200	9.310	12.421,00
02/10/2006	1,3700	1,48%	1,3500	1,3700	1,3500	17.020	23.088,00
29/9/2006	1,3500	0,00%	1,3500	1,3500	1,3200	61.024	81.479,64
28/9/2006	1,3500	-2,17%	1,3300	1,3600	1,2500	80.940	105.388,50
27/9/2006	1,3800	2,22%	1,3600	1,3900	1,3200	14.150	19.015,60
26/9/2006	1,3500	-1,46%	1,3700	1,4000	1,3500	15.520	21.212,60
25/9/2006	1,3700	-2,14%	1,4200	1,4300	1,3600	10.200	14.173,50
22/9/2006	1,4000	1,45%	1,3800	1,4100	1,3500	18.740	26.004,00
21/9/2006	1,3800	0,73%	1,3900	1,4200	1,3600	54.698	76.337,09
20/9/2006	1,3700	2,24%	1,3400	1,3900	1,3300	27.375	37.288,81
19/9/2006	1,3400	-2,19%	1,3800	1,3800	1,3300	7.490	10.086,90
18/9/2006	1,3700	-2,14%	1,3700	1,4600	1,3600	72.800	101.083,50
15/9/2006	1,4000	2,94%	1,3200	1,4100	1,3100	24.382	33.703,18
14/9/2006	1,3600	-4,23%	1,4000	1,4100	1,3600	12.513	17.173,91
13/9/2006	1,4200	-0,70%	1,4500	1,4700	1,3800	58.467	83.041,57
12/9/2006	1,4300	-4,67%	1,5000	1,5000	1,4300	12.709	18.500,37
11/9/2006	1,5000	-0,66%	1,4700	1,5000	1,4700	8.800	13.067,00
08/9/2006	1,5100	-3,21%	1,5700	1,5700	1,5000	20.410	31.063,64
07/9/2006	1,5600	6,12%	1,4500	1,5600	1,4500	11.140	16.837,45
06/9/2006	1,4700	-3,29%	1,5200	1,5600	1,4700	15.510	23.437,35
05/9/2006	1,5200	1,33%	1,5000	1,5700	1,4500	67.220	101.148,30
04/9/2006	1,5000	-1,32%	1,5300	1,5300	1,4700	25.300	37.958,90
01/9/2006	1,5200	-1,30%	1,5800	1,5800	1,5200	14.300	22.229,20
31/8/2006	1,5400	-0,65%	1,5300	1,5900	1,5000	37.390	57.494,60
30/8/2006	1,5500	-2,52%	1,5900	1,6300	1,5000	56.001	87.219,12
29/8/2006	1,5900	11,19%	1,4300	1,6600	1,4300	121.729	194.478,09
28/8/2006	1,4300	0,00%	1,4000	1,4400	1,3600	25.080	35.329,28
25/8/2006	1,4300	-1,38%	1,4200	1,4400	1,3600	27.049	37.754,50
24/8/2006	1,4500	-2,03%	1,4800	1,4800	1,4500	16.458	24.116,87
23/8/2006	1,4800	2,78%	1,4800	1,4800	1,4000	26.850	38.628,50
22/8/2006	1,4400	-4,00%	1,5000	1,5200	1,4300	21.655	31.846,40
21/8/2006	1,5000	11,94%	1,3800	1,5300	1,3800	93.183	136.174,71
18/8/2006	1,3400	3,08%	1,3000	1,3700	1,3000	25.740	34.324,00
17/8/2006	1,3000	-5,11%	1,3700	1,3700	1,3000	12.991	17.304,94
16/8/2006	1,3700	0,00%	1,4300	1,4300	1,3500	27.315	37.673,25
14/8/2006	1,3700	-2,14%	1,4000	1,4300	1,3700	5.961	8.286,57
11/8/2006	1,4000	2,94%	1,4200	1,4300	1,3400	15.305	21.293,45
10/8/2006	1,3600	-3,55%	1,4100	1,4100	1,3600	44.976	61.997,50
09/8/2006	1,4100	6,02%	1,3500	1,4200	1,3500	78.817	109.688,24
08/8/2006	1,3300	0,00%	1,3000	1,4000	1,3000	35.400	47.928,45
07/8/2006	1,3300	3,91%	1,2800	1,3500	1,2800	48.091	63.390,28
04/8/2006	1,2800	1,59%	1,2600	1,2900	1,2300	15.742	19.919,50
03/8/2006	1,2600	-4,55%	1,2900	1,3200	1,2500	21.391	27.104,44
02/8/2006	1,3200	1,54%	1,2700	1,3800	1,2700	68.614	91.345,51
01/8/2006	1,3000	1,56%	1,2600	1,3400	1,2600	58.237	75.972,31
31/7/2006	1,2800	-1,54%	1,3000	1,3000	1,2600	29.396	37.748,39
28/7/2006	1,3000	-2,26%	1,3300	1,3500	1,2400	88.465	113.256,23
27/7/2006	1,3300	4,72%	1,3000	1,3500	1,2700	103.208	135.667,41
26/7/2006	1,2700	1,60%	1,2400	1,2800	1,1800	66.215	82.322,69
25/7/2006	1,2500	-3,10%	1,2800	1,3000	1,2100	61.960	77.872,40
24/7/2006	1,2900	5,74%	1,2600	1,3300	1,2600	95.689	124.134,18
21/7/2006	1,2200	8,93%	1,1300	1,2400	1,1300	139.476	165.712,33
20/7/2006	1,1200	1,82%	1,1200	1,1800	1,1100	59.949	68.643,90
19/7/2006	1,1000	11,11%	1,0000	1,1300	1,0000	101.466	106.146,13
18/7/2006	0,9900	-1,00%	0,9700	0,9900	0,9500	2.350	2.257,50
17/7/2006	1,0000	-0,99%	0,9800	1,0000	0,9500	5.910	5.714,00
14/7/2006	1,0100	-2,88%	1,0000	1,0400	1,0000	17.400	,00
13/7/2006	1,0400	1,96%	1,0400	1,0600	1,0000	12.920	,00
12/7/2006	1,0200	0,00%	1,0300	1,0400	1,0000	13.036	,00
11/7/2006	1,0200	-0,97%	1,0300	1,0600	1,0000	23.549	,00
10/7/2006	1,0300	5,10%	1,0200	1,0300	0,9900	17.217	,00
07/7/2006	0,9800	-8,41%	1,0500	1,0500	0,9700	66.949	,00
06/7/2006	1,0700	0,00%	1,0900	1,1400	1,0700	20.950	,00
05/7/2006	1,0700	-1,83%	1,0900	1,1000	1,0300	11.895	,00
04/7/2006	1,0900	12,37%	1,0100	1,1000	1,0100	75.532	,00
03/7/2006	0,9700	19,75%	0,8200	0,9700	0,8200	45.234	42.389,50
30/6/2006	0,8100	0,00%	0,8200	0,8500	0,8000	13.823	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	7,1000	4,41 %	0,3000	600
ΝΤΟΠΛΕΡ	0,9600	3,78 %	0,0350	50.360
ΣΠΙ	0,6000	3,45 %	0,0200	60
QLCO	5,4700	3,40 %	0,1800	24.581
ΦΡΛΚ	4,0600	2,78 %	0,1100	57.713
ΑΡΑΙΓ	13,7200	2,69 %	0,3600	147.188
ΕΛΧΑ	3,3850	2,58 %	0,0850	90.185
ΠΕΡΦ	7,4000	1,93 %	0,1400	6.262
ΕΛΒΕ	5,3000	1,92 %	0,1000	145
ΑΣΚΟ	3,8700	1,84 %	0,0700	1.890

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2200	-9,29 %	-0,1250	10
ΦΟΥΝΤΛ	1,3000	-5,11 %	-0,0700	99.260
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΧΑΙΔΕ	0,7450	-3,87 %	-0,0300	743
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
AKTR	9,1500	-1,29 %	-0,1200	68.362
ΕΧΑΕ	6,2700	-1,26 %	-0,0800	45.081
ΜΕΡΚΟ	34,2000	-1,16 %	-0,4000	62
ΜΕΒΑ	8,8500	-1,12 %	-0,1000	1.276
ΣΑΝΜΕΖΖ	0,1850	-1,07 %	-0,0020	45.722

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	1,07 %	0,0360	16.121.601
ΑΛΦΑ	3,4300	0,29 %	0,0100	4.688.740
ΔΕΗ	16,6000	1,22 %	0,2000	2.745.657
ΠΕΙΡ	6,8720	1,42 %	0,0960	2.428.346
MTLN	42,9400	1,75 %	0,7400	2.264.934
ΕΤΕ	12,7200	-0,24 %	-0,0300	2.204.855
ΑΡΑΙΓ	13,7200	2,69 %	0,3600	2.017.663
ΟΠΑΠ	17,6800	0,91 %	0,1600	1.889.008
CENER	15,2800	0,53 %	0,0800	1.648.739
TITC	42,1500	0,12 %	0,0500	1.469.959

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	1,07 %	4.772.402	16,12εκ.
ΑΛΦΑ	3,4300	0,29 %	1.362.184	4,69εκ.
ΙΝΛΟΤ	1,1160	0,18 %	514.491	575,8χιλ.
ΠΕΙΡ	6,8720	1,42 %	353.934	2,43εκ.
ΕΤΕ	12,7200	-0,24 %	172.380	2,20εκ.
ΔΕΗ	16,6000	1,22 %	165.518	2,75εκ.
OPTIMA	7,8700	-0,25 %	154.546	1,22εκ.
ΑΔΜΗΕ	2,9400	1,38 %	147.217	433,1χιλ.
ΑΡΑΙΓ	13,7200	2,69 %	147.188	2,02εκ.
ΕΛΠΕ	7,9900	0,63 %	130.294	1,04εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΝΤΟΠΛΕΡ	0,9600	3,78 %	50.360	0,40 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	99.260	0,30 %
EIS	1,6080	0,63 %	34.836	0,23 %
ΑΡΑΙΓ	13,7200	2,69 %	147.188	0,16 %
ΚΟΥΑΛ	1,3460	1,20 %	35.993	0,13 %
ΕΥΡΩΒ	3,3950	1,07 %	4.772.402	0,13 %
ΦΡΛΚ	4,0600	2,78 %	57.713	0,11 %
ΚΥΡΙΟ	2,0500	0,49 %	8.373	0,11 %
ΕΒΡΟΦ	2,8000	0,72 %	14.853	0,11 %
CNLCAP	7,1000	4,41 %	600	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1000	4,41 %	600	16,91 %
ΧΑΙΔΕ	0,7450	-3,87 %	743	7,74 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΝΤΟΠΛΕΡ	0,9600	3,78 %	50.360	5,41 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	99.260	5,11 %
QLCO	5,4700	3,40 %	24.581	3,40 %
ΙΚΤΙΝ	0,4250	1,67 %	14.397	3,35 %
ΒΙΟΚΑ	1,8600	0,81 %	4.625	3,25 %
ΠΑΙΡ	0,8700	0,23 %	1.646	3,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%