Συνεχης ενημερωση

ΠΗΓΑΣΟΣ ΕΚΔΟΤΙΚΗ Α.Ε. (ΠΗΓΑΣ)

0,0890 €

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
26/7/2007	15,2000	-7,88%	15,8000	16,3000	15,0000	5.006	78.088,38
25/7/2007	16,5000	0,61%	15,8000	16,6000	15,6000	5.067	81.987,90
24/7/2007	16,4000	-4,65%	17,2000	17,5000	15,8000	11.675	196.545,72
23/7/2007	17,2000	-2,27%	17,9000	18,0000	16,8000	13.706	239.281,56
20/7/2007	17,6000	17,73%	15,0000	17,7000	15,0000	61.629	1.044.810,50
19/7/2007	14,9500	7,17%	14,0000	15,0000	13,5500	50.014	724.807,08
18/7/2007	13,9500	0,36%	13,5000	14,3500	13,5000	27.576	385.871,65
17/7/2007	13,9000	-0,36%	13,1000	14,0000	13,0500	3.553	49.025,90
16/7/2007	13,9500	0,00%	12,7500	14,0000	12,7500	2.211	30.597,38
13/7/2007	13,9500	1,45%	13,5000	14,0000	13,5000	8.181	113.017,51
12/7/2007	13,7500	2,61%	13,1500	13,7500	13,1500	5.732	77.997,97
11/7/2007	13,4000	-2,19%	13,0500	13,6500	13,0500	1.092	14.583,66
10/7/2007	13,7000	0,00%	13,1000	14,3500	13,1000	49.417	682.302,58
09/7/2007	13,7000	-0,72%	12,9000	14,0000	12,9000	19.172	265.382,60
06/7/2007	13,8000	5,34%	12,8000	13,9500	12,8000	47.091	642.340,39
05/7/2007	13,1000	3,97%	12,2500	13,3500	12,2500	8.272	108.193,78
04/7/2007	12,6000	5,88%	11,7500	12,7500	11,7500	1.500	18.659,98
03/7/2007	11,9000	-0,42%	11,8000	12,1500	11,8000	1.190	14.228,84
02/7/2007	11,9500	-0,83%	11,5500	12,0000	11,5500	508	6.057,96
29/6/2007	12,0500	0,42%	11,9000	12,0500	11,8000	1.236	14.760,58
28/6/2007	12,0000	-1,23%	12,1500	12,1500	11,7500	526	6.337,80
27/6/2007	12,1500	1,25%	11,3000	12,3000	11,3000	1.371	16.374,18
26/6/2007	12,0000	-0,83%	12,1000	12,1000	12,0000	280	3.384,00
25/6/2007	12,1000	0,41%	11,8500	12,9500	11,8500	2.832	34.302,62
22/6/2007	12,0500	-0,41%	12,1000	12,2500	11,8500	322	3.867,16
21/6/2007	12,1000	0,83%	11,7500	12,4000	11,7500	774	9.259,48
20/6/2007	12,0000	0,00%	11,7500	12,3500	11,7000	1.500	18.137,97
19/6/2007	12,0000	-2,83%	12,0000	12,4500	12,0000	450	5.428,58
18/6/2007	12,3500	2,92%	11,8500	12,4500	11,8500	1.180	14.410,47
15/6/2007	12,0000	-3,23%	11,8500	12,9500	11,8500	211	2.524,35
14/6/2007	12,4000	3,77%	11,8500	12,6500	11,8500	1.575	19.434,79
13/6/2007	11,9500	-1,65%	11,6000	12,1000	11,6000	1.310	15.445,50
12/6/2007	12,1500	0,00%	11,8000	12,2500	11,8000	652	7.820,85
11/6/2007	12,1500	-0,82%	12,2500	12,4500	11,8500	1.300	15.825,30
08/6/2007	12,2500	3,38%	11,3500	12,3000	11,3500	917	10.767,85
07/6/2007	11,8500	2,16%	11,4000	12,4500	11,3000	916	10.659,78
06/6/2007	11,6000	-3,33%	11,8000	11,8000	11,3000	1.738	20.156,90
05/6/2007	12,0000	-2,04%	12,2500	12,2500	11,9000	1.051	12.657,55
04/6/2007	12,2500	-2,00%	12,2500	12,5000	12,2000	452	5.533,11
01/6/2007	12,5000	0,00%	12,1500	12,5000	12,0500	705	8.719,31
31/5/2007	12,5000	0,81%	12,3000	12,5000	12,2000	1.089	13.524,40
30/5/2007	12,4000	2,06%	12,0000	12,5000	12,0000	618	7.559,40
29/5/2007	12,1500	-1,22%	12,0500	12,5500	12,0500	382	4.661,00
25/5/2007	12,3000	-1,20%	12,3000	12,4500	12,0000	282	3.433,29
24/5/2007	12,4500	-4,23%	12,4500	12,7500	12,4000	194	2.429,60
23/5/2007	13,0000	0,00%	12,1000	13,6500	12,1000	2.319	30.571,70
22/5/2007	13,0000	4,00%	12,0500	13,2000	12,0500	2.774	35.943,29
21/5/2007	12,5000	5,49%	11,8500	12,7500	11,7500	3.188	39.542,46
18/5/2007	11,8500	-2,07%	11,7000	12,0000	11,7000	624	7.400,40
17/5/2007	12,1000	0,00%	12,1000	12,2500	11,8500	1.034	12.442,70
16/5/2007	12,1000	2,11%	11,7000	12,2500	11,7000	9.562	115.568,59
15/5/2007	11,8500	2,60%	11,5500	12,1000	11,5500	836	9.956,70
14/5/2007	11,5500	-1,70%	11,6000	11,7500	11,5000	1.770	20.550,36
11/5/2007	11,7500	-2,08%	11,7000	12,0000	11,7000	148	1.737,80
10/5/2007	12,0000	-0,41%	11,8500	12,0500	11,8500	192	2.296,90
09/5/2007	12,0500	-0,41%	12,1500	12,1500	11,8000	1.543	18.546,60
08/5/2007	12,1000	-3,59%	12,2000	12,3000	12,0500	258	3.147,20
07/5/2007	12,5500	-1,57%	12,1000	12,6000	12,1000	1.626	20.087,50
04/5/2007	12,7500	-0,78%	11,8500	12,7500	11,8500	360	4.517,47
03/5/2007	12,8500	0,39%	12,5500	13,0000	12,5000	566	7.180,95
02/5/2007	12,8000	-1,54%	12,9500	12,9500	12,5500	740	9.464,40
30/4/2007	13,0000	0,39%	12,7500	13,1000	12,5000	308	3.945,89
27/4/2007	12,9500	0,00%	12,8000	13,2000	12,5000	655	8.468,11
26/4/2007	12,9500	-2,26%	13,2500	13,3500	12,9000	1.656	21.958,20
25/4/2007	13,2500	-2,93%	13,1000	13,6000	13,1000	2.112	28.356,20
24/4/2007	13,6500	0,37%	13,0500	13,7000	13,0000	2.088	28.277,50
23/4/2007	13,6000	1,49%	12,7500	13,6500	12,7500	1.418	19.008,68
20/4/2007	13,4000	1,52%	12,8000	13,6000	12,8000	5.034	67.936,94
19/4/2007	13,2000	0,00%	12,8500	13,2000	12,7500	1.888	24.603,12
18/4/2007	13,2000	-1,86%	12,7000	13,3000	12,7000	2.050	27.001,20
17/4/2007	13,4500	1,51%	12,6500	13,6000	12,6500	6.534	87.567,05
16/4/2007	13,2500	5,16%	12,5000	13,4000	12,5000	3.049	39.966,26
13/4/2007	12,6000	0,40%	12,1500	12,9500	12,1500	1.466	18.614,85
12/4/2007	12,5500	-2,71%	12,1500	12,6000	12,1500	236	2.930,60
11/4/2007	12,9000	4,88%	11,9000	13,0000	11,9000	1.184	14.988,39
10/4/2007	12,3000	-2,77%	11,8000	12,5000	11,8000	66	801,96
05/4/2007	12,6500	3,27%	12,0000	12,8000	11,8500	3.368	42.052,47
04/4/2007	12,2500	-0,41%	11,3000	12,2500	11,3000	3.372	41.221,70
03/4/2007	12,3000	2,07%	11,5500	12,4500	11,5500	25.130	305.434,31
02/4/2007	12,0500	0,42%	11,3500	12,1500	11,3500	20.959	252.473,29
30/3/2007	12,0000	0,42%	11,4000	12,1000	11,4000	2.634	31.628,76
29/3/2007	11,9500	2,58%	11,6500	12,0000	11,4000	1.688	19.900,22
28/3/2007	11,6500	-2,10%	11,3000	11,7500	11,3000	247	2.826,15
27/3/2007	11,9000	-0,83%	11,5000	12,0000	11,4000	1.424	16.843,72
26/3/2007	12,0000	1,69%	11,8000	12,2000	11,2500	1.260	14.964,62
23/3/2007	11,8000	0,85%	11,1500	12,0000	11,1500	2.062	24.254,14
22/3/2007	11,7000	-0,85%	11,3500	12,1500	11,3500	1.244	14.710,37
21/3/2007	11,8000	2,16%	10,9000	12,1500	10,9000	1.869	21.952,35
20/3/2007	11,5500	4,52%	11,0500	11,8500	10,7500	1.971	22.949,99
19/3/2007	11,0500	-0,45%	10,5000	11,2000	10,5000	1.648	18.252,32
16/3/2007	11,1000	2,78%	10,5000	11,2000	10,5000	2.043	22.425,68
15/3/2007	10,8000	3,85%	10,4000	10,8000	10,3500	1.607	17.076,18
14/3/2007	10,4000	-0,48%	10,4500	10,4500	10,0500	1.462	14.869,66
13/3/2007	10,4500	0,48%	10,1000	10,9000	10,1000	2.405	25.048,07
12/3/2007	10,4000	-1,89%	10,1000	10,6000	10,1000	1.228	12.776,30
09/3/2007	10,6000	1,44%	10,5000	10,6500	10,4000	1.473	15.446,36
08/3/2007	10,4500	-3,24%	10,6000	10,7000	9,9000	1.338	13.849,00
07/3/2007	10,8000	2,86%	10,5000	10,8500	10,5000	1.778	18.980,56
06/3/2007	10,5000	4,48%	10,0500	10,6500	10,0500	2.896	30.556,50
05/3/2007	10,0500	-5,19%	10,0000	10,5000	9,8500	3.038	30.530,95
02/3/2007	10,6000	3,92%	10,0000	10,7500	10,0000	4.336	44.806,60
01/3/2007	10,2000	-6,42%	10,9000	11,2000	10,0000	4.126	43.382,90
28/2/2007	10,9000	-0,46%	10,7000	11,1000	10,3500	5.209	55.967,98
27/2/2007	10,9500	-5,19%	11,1000	11,9500	10,8500	3.386	37.558,30
26/2/2007	11,5500	-0,43%	11,4000	12,1500	11,2000	1.968	23.057,48
23/2/2007	11,6000	-2,93%	11,7500	11,8000	11,2500	1.084	12.531,52
22/2/2007	11,9500	-2,05%	12,0000	12,2500	11,8000	410	4.892,90
21/2/2007	12,2000	-0,81%	12,3000	12,5000	11,9000	5.276	64.720,59
20/2/2007	12,3000	0,82%	11,7500	12,5500	11,7500	4.359	54.036,61
16/2/2007	12,2000	2,95%	11,5500	12,3000	11,5500	2.611	31.617,91
15/2/2007	11,8500	-0,84%	12,4000	12,4000	11,6500	1.845	22.064,12
14/2/2007	11,9500	3,02%	11,3000	12,4000	11,3000	2.820	33.495,28
13/2/2007	11,6000	3,57%	10,8000	11,7500	10,8000	6.135	69.789,64
12/2/2007	11,2000	-6,67%	12,0000	12,2500	11,0500	3.892	43.991,09
09/2/2007	12,0000	0,84%	11,8000	12,0000	11,7500	2.024	24.063,60
08/2/2007	11,9000	-2,86%	12,1000	12,3500	11,7500	4.541	54.262,65
07/2/2007	12,2500	0,00%	12,0000	12,3500	12,0000	3.966	48.571,68
06/2/2007	12,2500	-2,00%	12,4000	12,6000	11,9000	5.085	62.625,60
05/2/2007	12,5000	-4,21%	12,5000	13,3000	12,5000	6.498	81.799,42
02/2/2007	13,0500	1,56%	12,7500	13,3000	12,5500	6.662	86.843,36
01/2/2007	12,8500	-3,75%	13,0000	13,4500	12,8500	5.903	76.441,01
31/1/2007	13,3500	0,00%	13,2500	13,6500	12,9000	5.265	69.689,40
30/1/2007	13,3500	-3,61%	13,5000	13,6500	13,3000	5.630	75.694,97
29/1/2007	13,8500	-3,48%	14,0000	14,5000	13,8000	9.263	130.594,55
26/1/2007	14,3500	1,41%	14,0000	14,4500	13,7000	7.767	109.864,55
25/1/2007	14,1500	-2,08%	14,4500	14,6500	13,8500	11.390	161.150,82
24/1/2007	14,4500	9,47%	13,0500	14,5000	13,0500	64.602	899.616,89
23/1/2007	13,2000	0,76%	12,7000	13,2500	12,7000	19.347	251.907,36
22/1/2007	13,1000	-0,76%	13,2000	13,6000	12,6500	38.813	504.507,48
19/1/2007	13,2000	18,39%	11,0000	13,3500	11,0000	37.602	465.398,34
18/1/2007	11,1500	3,72%	10,7500	11,2000	10,7500	8.662	95.172,47
17/1/2007	10,7500	0,47%	10,7000	10,8500	10,5500	2.298	24.578,10
16/1/2007	10,7000	0,94%	10,4000	10,8500	10,4000	5.071	54.057,70
15/1/2007	10,6000	-0,47%	10,5500	10,7500	10,5000	5.530	58.956,50
12/1/2007	10,6500	-3,62%	10,7000	11,2500	10,5500	16.402	177.036,06
11/1/2007	11,0500	7,28%	10,0500	11,2000	10,0500	18.137	196.357,06
10/1/2007	10,3000	0,49%	9,9000	10,7500	9,9000	10.264	106.071,38
09/1/2007	10,2500	0,99%	9,8500	10,4500	9,8500	2.487	25.236,27
08/1/2007	10,1500	4,10%	9,6000	10,4500	9,5500	2.892	28.949,30
05/1/2007	9,7500	0,00%	9,7500	9,9500	9,7500	2.468	24.322,60
04/1/2007	9,7500	-1,52%	9,6500	10,0000	9,6500	1.158	11.438,80
03/1/2007	9,9000	0,00%	9,4500	10,0000	9,4500	742	7.336,10
02/1/2007	9,9000	1,54%	9,4000	10,0000	9,4000	2.193	21.718,72
29/12/2006	9,7500	-0,51%	9,7000	10,1000	9,7000	900	8.949,10
28/12/2006	9,8000	-1,01%	10,0000	10,0000	9,8000	1.153	11.378,33
27/12/2006	9,9000	-1,49%	10,0500	10,1500	9,8000	646	6.434,48
22/12/2006	10,0500	-2,43%	10,0500	10,2500	9,9500	1.425	14.410,81
21/12/2006	10,3000	-0,96%	10,0500	10,5000	10,0500	2.939	30.464,65
20/12/2006	10,4000	0,00%	9,9500	11,0000	9,9500	187.142	2.028.554,09
19/12/2006	10,4000	7,22%	9,6000	10,4500	9,5000	6.672	66.765,89
18/12/2006	9,7000	0,52%	9,6500	9,7500	9,5000	1.634	15.726,08
15/12/2006	9,6500	-0,52%	9,5000	9,9000	9,5000	1.875	18.198,20
14/12/2006	9,7000	-1,02%	9,5500	10,0000	9,5500	4.941	48.758,36
13/12/2006	9,8000	2,62%	9,3500	9,8000	9,3500	851	8.278,76
12/12/2006	9,5500	-1,04%	9,5000	9,7000	9,4000	1.039	9.954,85
11/12/2006	9,6500	0,00%	9,6500	9,8000	9,6500	1.549	15.076,39
08/12/2006	9,6500	0,52%	9,4000	9,7500	9,4000	625	5.974,73
07/12/2006	9,6000	-0,52%	9,8000	9,8000	9,5000	1.883	18.187,02
06/12/2006	9,6500	0,52%	9,6000	9,6500	9,5000	600	5.742,80
05/12/2006	9,6000	-2,04%	9,6000	9,7500	9,6000	981	9.455,21
04/12/2006	9,8000	0,00%	9,6000	9,9000	9,5500	1.187	11.534,42
01/12/2006	9,8000	0,00%	9,7000	9,8500	9,7000	555	5.432,60
30/11/2006	9,8000	0,00%	9,8000	10,0000	9,6500	1.021	10.003,54
29/11/2006	9,8000	0,00%	10,0000	10,0000	9,8000	738	7.271,34
28/11/2006	9,8000	-2,00%	9,7000	10,1500	9,7000	1.200	11.829,60
27/11/2006	10,0000	0,00%	10,0000	10,1000	9,9000	669	6.702,40
24/11/2006	10,0000	-2,91%	10,0000	10,2000	10,0000	1.434	14.415,10
23/11/2006	10,3000	3,00%	10,0000	10,3500	9,9500	12.264	125.868,52
22/11/2006	10,0000	-0,50%	9,8500	10,0500	9,8500	938	9.384,30
21/11/2006	10,0500	1,52%	9,8000	10,1500	9,8000	1.159	11.572,70
20/11/2006	9,9000	-1,00%	10,0000	10,0000	9,8000	2.394	23.674,70
17/11/2006	10,0000	-4,31%	10,1500	10,4500	10,0000	3.737	38.066,10
16/11/2006	10,4500	-3,24%	10,8500	10,8500	10,4000	5.309	56.260,62
15/11/2006	10,8000	2,37%	10,4000	10,8500	10,4000	8.724	93.444,72
14/11/2006	10,5500	1,44%	10,2500	10,7000	10,2500	11.658	122.741,28
13/11/2006	10,4000	1,46%	10,1000	10,6500	10,1000	5.048	52.128,10
10/11/2006	10,2500	-0,49%	10,1500	10,5000	10,1500	3.058	31.539,10
09/11/2006	10,3000	1,98%	10,1000	10,6500	10,1000	2.386	24.656,16
08/11/2006	10,1000	-2,88%	10,2000	10,3000	10,1000	1.869	19.018,80
07/11/2006	10,4000	0,48%	10,3000	10,5000	10,3000	1.797	18.675,72
06/11/2006	10,3500	-0,48%	10,2500	10,5000	10,1500	2.789	28.784,88
03/11/2006	10,4000	1,96%	10,1000	10,4500	10,1000	806	8.325,70
02/11/2006	10,2000	-0,97%	10,3000	10,3000	10,2000	2.072	21.234,16
01/11/2006	10,3000	0,00%	10,2500	10,4000	10,2500	2.290	23.636,80
31/10/2006	10,3000	-0,96%	10,2500	10,6000	10,1000	1.805	18.579,35
30/10/2006	10,4000	-1,42%	10,2500	10,4500	10,0000	944	9.621,95
27/10/2006	10,5500	0,48%	10,2500	10,6000	10,2500	274	2.863,50
26/10/2006	10,5000	0,00%	10,2000	10,8500	10,2000	3.432	36.519,00
25/10/2006	10,5000	0,96%	10,4000	10,9000	10,3000	6.444	67.818,80
24/10/2006	10,4000	0,00%	10,3500	10,4500	10,3500	1.690	17.582,54
23/10/2006	10,4000	-2,80%	10,2500	10,5000	10,2500	1.752	18.237,89
20/10/2006	10,7000	0,94%	10,5500	10,8000	10,5500	1.140	12.191,55
19/10/2006	10,6000	0,47%	10,4000	10,7500	10,4000	779	8.291,50
18/10/2006	10,5500	1,44%	10,4000	10,8500	10,2500	22.507	236.655,62
17/10/2006	10,4000	0,48%	10,3500	10,5000	10,3500	20.254	210.655,30
16/10/2006	10,3500	-2,82%	10,5000	10,5500	10,3000	408	4.260,00
13/10/2006	10,6500	0,95%	10,5000	10,7500	10,5000	634	6.729,19
12/10/2006	10,5500	0,96%	10,2500	11,0000	10,2500	2.185	23.175,54
11/10/2006	10,4500	-2,79%	10,3000	10,7000	10,3000	244	2.550,50
10/10/2006	10,7500	4,37%	10,2000	10,9000	10,2000	4.031	42.610,40
09/10/2006	10,3000	0,98%	9,9000	10,6000	9,5500	4.631	47.803,66
06/10/2006	10,2000	-0,97%	10,3000	10,3000	10,1500	342	3.485,80
05/10/2006	10,3000	0,98%	10,0500	10,5000	10,0500	912	9.437,04
04/10/2006	10,2000	0,99%	9,8000	10,2500	9,8000	144	1.438,60
03/10/2006	10,1000	0,00%	9,8500	10,1500	9,8500	5.132	51.746,96
02/10/2006	10,1000	-2,88%	10,0500	10,3000	10,0500	132	1.345,10
29/9/2006	10,4000	2,46%	10,1000	10,4000	10,1000	1.186	12.113,64
28/9/2006	10,1500	0,50%	10,0000	10,3000	10,0000	1.120	11.345,30
27/9/2006	10,1000	0,00%	10,1000	10,2500	10,1000	604	6.158,90
26/9/2006	10,1000	-0,49%	10,1500	10,3500	10,1000	1.220	12.379,10
25/9/2006	10,1500	-2,40%	10,2000	10,4000	10,1500	1.988	20.356,50
22/9/2006	10,4000	-0,48%	10,1500	10,5500	10,1500	1.360	14.088,04
21/9/2006	10,4500	-0,48%	10,4000	10,5000	10,4000	844	8.839,60
20/9/2006	10,5000	1,94%	10,2500	10,6000	10,2500	696	7.213,21
19/9/2006	10,3000	-1,90%	10,5000	10,5000	10,3000	588	6.098,70
18/9/2006	10,5000	-0,47%	10,3500	10,7500	10,3500	3.184	33.581,86
15/9/2006	10,5500	1,93%	10,3500	10,8500	10,1000	3.007	31.759,87
14/9/2006	10,3500	0,00%	10,1000	10,3500	10,0500	1.963	20.156,63
13/9/2006	10,3500	-2,82%	10,6000	10,7500	10,3500	856	9.065,68
12/9/2006	10,6500	-1,84%	10,8500	10,8500	10,6000	879	9.399,75
11/9/2006	10,8500	-0,91%	10,6500	10,9500	10,6500	547	5.929,10
08/9/2006	10,9500	0,92%	10,8500	11,0500	10,6500	762	8.329,99
07/9/2006	10,8500	1,40%	10,5000	10,9000	10,3500	652	6.909,74
06/9/2006	10,7000	-3,60%	11,0000	11,1500	10,5500	3.257	35.246,99
05/9/2006	11,1000	0,45%	10,8000	11,1000	10,8000	3.241	35.648,40
04/9/2006	11,0500	0,00%	11,0500	11,2500	10,8000	2.524	27.999,00
01/9/2006	11,0500	2,31%	10,7500	11,1000	10,7500	6.772	74.010,52
31/8/2006	10,8000	0,47%	10,7500	11,2000	10,7500	7.586	82.916,20
30/8/2006	10,7500	3,37%	10,2500	10,9500	10,2500	6.541	70.359,34
29/8/2006	10,4000	2,97%	10,4500	10,5500	10,3000	1.393	14.470,98
28/8/2006	10,1000	-2,88%	10,0500	10,3000	10,0000	227	2.285,95
25/8/2006	10,4000	1,46%	9,9000	10,4000	9,9000	640	6.497,77
24/8/2006	10,2500	-0,97%	10,1500	10,3000	10,0500	618	6.265,92
23/8/2006	10,3500	0,00%	10,1500	10,5500	10,1500	194	1.991,16
22/8/2006	10,3500	-0,48%	10,3500	10,7500	10,1500	1.600	16.806,60
21/8/2006	10,4000	1,96%	9,9500	10,4500	9,9500	477	4.855,45
18/8/2006	10,2000	-2,39%	10,2500	10,2500	10,2000	180	1.843,20
17/8/2006	10,4500	-0,95%	10,5500	10,5500	10,2000	812	8.347,30
16/8/2006	10,5500	-2,31%	10,6500	10,7500	10,5000	770	8.196,70
14/8/2006	10,8000	-0,46%	10,6000	11,4500	10,6000	74	801,50
11/8/2006	10,8500	-0,91%	10,8000	10,9500	10,6500	865	9.366,70
10/8/2006	10,9500	-4,78%	10,7000	11,4000	10,7000	2.190	24.773,90
09/8/2006	11,5000	7,98%	9,9000	11,5000	9,9000	5.406	60.054,25
08/8/2006	10,6500	1,43%	10,2000	10,7500	10,0500	683	7.201,32
07/8/2006	10,5000	0,48%	9,9500	10,6500	9,9500	789	8.248,88
04/8/2006	10,4500	2,45%	9,5500	10,7500	9,5500	738	7.593,17
03/8/2006	10,2000	0,00%	9,6000	10,2000	9,6000	714	7.137,60
02/8/2006	10,2000	0,49%	9,6500	10,2500	9,6500	586	5.836,85
01/8/2006	10,1500	3,05%	9,5000	10,2000	9,5000	464	4.565,30
31/7/2006	9,8500	3,14%	9,2000	9,9000	9,2000	490	4.705,00
28/7/2006	9,5500	-3,54%	9,5500	9,6500	9,5500	360	3.451,40
27/7/2006	9,9000	2,06%	9,5000	9,9500	9,5000	1.021	9.949,90
26/7/2006	9,7000	-2,51%	9,5500	10,2500	9,5500	328	3.200,30
25/7/2006	9,9500	-0,50%	9,6500	10,2500	9,6500	701	6.960,98
24/7/2006	10,0000	0,00%	10,0000	10,2000	9,4000	1.955	19.699,10
21/7/2006	10,0000	5,82%	9,1500	10,3000	9,1500	10.216	96.818,72
20/7/2006	9,4500	1,07%	9,2500	9,8500	9,2500	170	1.605,50
19/7/2006	9,3500	3,89%	9,1000	9,9000	9,1000	390	3.707,73
18/7/2006	9,0000	-0,55%	8,7500	9,0000	8,7500	54	480,00
17/7/2006	9,0500	-6,22%	9,2500	9,3000	9,0000	474	4.329,20
14/7/2006	9,6500	0,00%	9,5000	9,8500	9,2500	3.972	37.191,35
13/7/2006	9,6500	-3,50%	9,2500	10,0000	9,2500	932	8.826,60
12/7/2006	10,0000	4,17%	9,4000	10,0000	9,4000	232	2.261,80
11/7/2006	9,6000	-5,88%	9,5500	9,7500	9,5500	290	2.801,00
10/7/2006	10,2000	4,08%	9,4000	10,2000	9,4000	392	3.838,00
07/7/2006	9,8000	-2,00%	9,5500	10,3000	9,5500	248	2.533,10
06/7/2006	10,0000	-4,31%	9,8500	10,4000	9,8500	756	7.585,10
05/7/2006	10,4500	-0,95%	10,2500	10,4500	10,1000	378	3.859,90
04/7/2006	10,5500	-3,65%	10,3500	10,5500	10,2500	777	8.078,45
03/7/2006	10,9500	2,82%	9,9000	10,9500	9,9000	640	6.689,60
30/6/2006	10,6500	3,40%	10,0000	10,7000	9,9000	1.994	20.586,52
29/6/2006	10,3000	0,98%	9,6000	10,3500	9,6000	1.085	10.812,14
28/6/2006	10,2000	3,03%	9,1500	10,7000	9,1500	1.646	16.214,90
27/6/2006	9,9000	4,21%	9,5000	9,9500	9,1000	1.242	11.971,10
26/6/2006	9,5000	0,00%	8,8500	9,7500	8,8500	11.546	111.963,70
23/6/2006	9,5000	5,56%	8,6500	9,5000	8,6500	10.736	101.835,20
22/6/2006	9,0000	5,26%	8,5500	9,2000	8,5500	599	5.343,80
21/6/2006	8,5500	-2,84%	8,6500	8,9000	8,5000	1.166	10.030,70
20/6/2006	8,8000	-0,56%	8,4000	8,8000	8,4000	978	8.461,40
19/6/2006	8,8500	3,51%	8,6500	8,9000	8,6500	962	8.506,73
16/6/2006	8,5500	-4,47%	8,9500	9,3500	8,5000	3.974	35.820,20
15/6/2006	8,9500	7,19%	8,5000	9,1000	8,5000	3.062	26.610,00
14/6/2006	8,3500	-2,34%	9,2500	9,2500	8,2500	2.246	19.037,73
13/6/2006	8,5500	-10,00%	9,1000	9,1000	8,2000	796	6.807,83
09/6/2006	9,5000	5,56%	8,8000	9,5000	8,8000	6.536	59.000,30
08/6/2006	9,0000	1,12%	8,2500	9,0000	8,2500	2.730	23.376,70
07/6/2006	8,9000	-1,11%	9,5000	9,5000	8,3000	1.375	12.276,80
06/6/2006	9,0000	-5,26%	9,5000	9,6000	8,8000	1.434	13.226,32
05/6/2006	9,5000	-4,52%	10,4500	10,4500	9,5000	9.632	95.292,14
02/6/2006	9,9500	0,00%	9,9000	10,1000	9,9000	2.156	21.483,00
01/6/2006	9,9500	-2,93%	10,0000	10,2500	9,9000	1.020	10.229,50
31/5/2006	10,2500	0,00%	10,0000	10,2500	9,9000	885	8.958,40
30/5/2006	10,2500	-8,07%	10,2500	10,7500	10,2500	1.950	20.026,80
29/5/2006	11,1500	3,72%	10,5000	11,1500	10,4000	3.372	36.219,62
26/5/2006	10,7500	4,88%	10,2500	10,7500	10,2500	610	6.454,89
25/5/2006	10,2500	0,99%	10,1500	10,2500	9,9000	448	4.562,80
24/5/2006	10,1500	-7,31%	10,5000	10,6500	10,0000	1.311	13.412,48
23/5/2006	10,9500	0,46%	10,4500	11,2000	10,4500	1.306	14.321,60
22/5/2006	10,9000	-6,03%	10,5500	11,2000	10,4500	3.536	37.702,40
19/5/2006	11,6000	0,00%	11,2500	11,6500	11,0000	742	8.458,50

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.%