Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,6600 €

-0,0800 (-1,03%)

Άνοιγμα 7,6600
Υψηλό 7,6800
Χαμηλό 7,5600

Όγκος 3.875
Τζίρος 29.544 €
Πράξεις 32

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2007	5,8400	3,55%	5,7200	5,9600	5,6000	16.150	93.702,26
03/7/2007	5,6400	0,00%	5,6400	5,8000	5,6000	6.465	36.929,67
02/7/2007	5,6400	-2,08%	5,7600	5,7600	5,6000	8.703	49.486,17
29/6/2007	5,7600	-3,36%	5,8000	5,9600	5,7600	6.770	39.810,49
28/6/2007	5,9600	2,05%	6,0400	6,0800	5,8400	20.672	123.214,83
27/6/2007	5,8400	-3,31%	6,1200	6,2800	5,7200	15.652	93.782,35
26/6/2007	6,0400	5,59%	5,7200	6,1200	5,7200	20.245	119.893,80
25/6/2007	5,7200	-4,03%	5,7600	5,9200	5,6400	8.904	51.220,28
22/6/2007	5,9600	4,20%	5,8400	6,2800	5,6400	86.070	516.210,46
21/6/2007	5,7200	10,00%	5,2400	5,7600	5,1200	54.674	301.199,20
20/6/2007	5,2000	0,00%	5,1600	5,3200	5,1200	32.672	170.600,36
19/6/2007	5,2000	1,56%	5,1200	5,4800	5,1200	37.640	200.301,08
18/6/2007	5,1200	3,23%	5,0000	5,1600	4,9600	20.500	103.199,22
15/6/2007	4,9600	1,64%	5,0000	5,0800	4,9200	5.710	28.498,30
14/6/2007	4,8800	1,67%	4,8800	5,0800	4,8000	9.163	45.111,10
13/6/2007	4,8000	0,84%	4,8000	4,9600	4,8000	3.325	16.106,80
12/6/2007	4,7600	2,59%	4,7200	4,7600	4,6000	2.765	12.935,26
11/6/2007	4,6400	-2,52%	4,8400	4,8400	4,6400	963	4.608,50
08/6/2007	4,7600	1,71%	4,4800	4,7600	4,4800	1.325	6.180,66
07/6/2007	4,6800	-0,85%	4,7200	4,7200	4,6400	1.561	7.330,56
06/6/2007	4,7200	-3,28%	4,7200	4,7600	4,7200	2.325	10.989,00
05/6/2007	4,8800	0,00%	5,0800	5,0800	4,7200	6.708	32.576,80
04/6/2007	4,8800	-1,61%	5,0000	5,0000	4,7200	4.950	24.232,20
01/6/2007	4,9600	5,08%	4,8000	5,0400	4,8000	23.850	117.388,72
31/5/2007	4,7200	0,00%	4,7200	4,8800	4,7200	4.688	22.498,20
30/5/2007	4,7200	0,85%	4,6400	4,7200	4,6000	2.440	11.415,30
29/5/2007	4,6800	0,00%	4,6800	4,7200	4,6400	2.868	13.416,10
25/5/2007	4,6800	-1,68%	4,7200	4,7600	4,6800	1.213	5.714,00
24/5/2007	4,7600	0,85%	4,8000	4,8000	4,7200	8.475	40.235,90
23/5/2007	4,7200	0,85%	4,7200	4,8800	4,7200	14.445	69.050,44
22/5/2007	4,6800	0,86%	4,6400	4,6800	4,6000	5.269	24.440,45
21/5/2007	4,6400	0,87%	4,6000	4,6400	4,6000	5.761	26.615,76
18/5/2007	4,6000	-0,86%	4,6000	4,6000	4,6000	125	575,00
17/5/2007	4,6400	-0,85%	4,6000	4,6400	4,5200	2.713	12.379,30
16/5/2007	4,6800	0,86%	4,6800	4,6800	4,4800	1.828	8.325,82
15/5/2007	4,6400	7,41%	4,3200	4,6400	4,3200	20.120	91.461,35
14/5/2007	4,3200	0,93%	4,2800	4,3200	4,2400	3.155	13.502,40
11/5/2007	4,2800	0,00%	4,2800	4,2800	4,2000	1.275	5.417,00
10/5/2007	4,2800	0,94%	4,2000	4,2800	4,2000	1.013	4.257,50
09/5/2007	4,2400	1,92%	4,2800	4,2800	4,1600	2.495	10.603,00
08/5/2007	4,1600	-2,80%	4,2000	4,2400	4,1600	747	3.118,44
07/5/2007	4,2800	-0,93%	4,3200	4,3200	4,2400	960	4.141,40
04/5/2007	4,3200	0,93%	4,1600	4,3200	4,1600	1.627	6.964,99
03/5/2007	4,2800	0,00%	4,2800	4,2800	4,1600	1.400	5.887,10
02/5/2007	4,2800	0,94%	4,2800	4,3200	4,2000	2.370	10.097,50
30/4/2007	4,2400	0,95%	4,4000	4,4000	4,2000	1.875	8.030,00
27/4/2007	4,2000	-3,67%	4,3200	4,3600	4,2000	1.948	8.328,16
26/4/2007	4,3600	0,93%	4,3200	4,4000	4,2800	2.385	10.371,41
25/4/2007	4,3200	-1,82%	4,4000	4,4400	4,2800	3.359	14.754,71
24/4/2007	4,4000	0,00%	4,3200	4,4000	4,3200	468	2.030,40
23/4/2007	4,4000	2,80%	4,3600	4,4000	4,2400	2.523	10.992,60
20/4/2007	4,2800	0,00%	4,3200	4,3200	4,2800	645	2.776,60
19/4/2007	4,2800	0,94%	4,1600	4,2800	4,1200	3.508	14.609,52
18/4/2007	4,2400	-1,85%	4,2400	4,3200	4,1600	490	2.064,80
17/4/2007	4,3200	1,89%	4,2000	4,3200	4,2000	1.260	5.379,95
16/4/2007	4,2400	-1,85%	4,4000	4,4400	4,2000	3.075	13.330,60
13/4/2007	4,3200	0,00%	4,4000	4,4400	4,3200	5.270	22.969,00
12/4/2007	4,3200	2,86%	4,1600	4,3600	4,1600	17.426	73.996,35
11/4/2007	4,2000	0,96%	4,1600	4,2000	4,1200	3.656	15.228,80
10/4/2007	4,1600	0,97%	4,2000	4,2000	4,1200	2.060	8.584,05
05/4/2007	4,1200	-0,96%	4,1600	4,1600	4,0800	163	668,50
04/4/2007	4,1600	0,00%	4,1600	4,1600	4,1600	38	156,00
03/4/2007	4,1600	-0,95%	4,2800	4,2800	4,0800	3.346	13.785,70
02/4/2007	4,2000	-0,94%	4,1600	4,2000	4,1600	893	3.732,80
30/3/2007	4,2400	0,00%	4,2400	4,2400	4,1600	496	2.084,10
29/3/2007	4,2400	-0,93%	4,1600	4,2400	4,0400	3.265	13.528,00
28/3/2007	4,2800	0,00%	4,2400	4,2800	4,2400	315	1.340,65
27/3/2007	4,2800	0,00%	4,2400	4,2800	3,9200	1.470	6.101,30
26/3/2007	4,2800	0,00%	4,1600	4,3200	4,1600	2.575	10.987,75
23/3/2007	4,2800	0,00%	4,2000	4,2800	4,2000	1.475	6.258,00
22/3/2007	4,2800	0,94%	4,2400	4,3200	4,2000	5.853	24.929,60
21/3/2007	4,2400	0,00%	4,1600	4,3200	4,1600	9.595	40.591,84
20/3/2007	4,2400	-0,93%	4,1600	4,2800	4,1200	1.649	6.991,48
19/3/2007	4,2800	0,00%	4,2400	4,3600	4,2000	2.108	8.893,66
16/3/2007	4,2800	0,94%	4,2000	4,2800	4,1600	1.189	5.007,86
15/3/2007	4,2400	1,92%	4,1600	4,2400	4,0800	5.578	23.322,90
14/3/2007	4,1600	-2,80%	4,1600	4,2000	4,0000	2.443	10.044,61
13/3/2007	4,2800	-1,83%	4,2800	4,2800	4,2400	180	764,40
12/3/2007	4,3600	0,00%	4,2800	4,3600	4,2800	1.123	4.845,19
09/3/2007	4,3600	0,00%	4,2800	4,3600	4,2000	875	3.783,50
08/3/2007	4,3600	0,00%	4,2800	4,3600	4,2000	1.005	4.318,30
07/3/2007	4,3600	0,00%	4,3200	4,4000	4,2400	2.054	8.837,70
06/3/2007	4,3600	2,83%	4,2000	4,3600	4,2000	2.513	10.806,40
05/3/2007	4,2400	-1,85%	4,0800	4,2400	4,0800	3.195	13.173,80
02/3/2007	4,3200	0,00%	4,4000	4,4000	4,1200	5.645	23.601,60
01/3/2007	4,3200	-1,82%	4,4000	4,4800	4,2800	7.539	32.653,05
28/2/2007	4,4000	0,00%	4,1600	4,5200	4,1600	6.844	29.598,20
27/2/2007	4,4000	-4,35%	4,5200	4,5200	4,3200	3.678	16.255,30
26/2/2007	4,6000	-1,71%	4,5600	4,6000	4,5600	563	2.577,00
23/2/2007	4,6800	0,86%	4,4800	4,6800	4,4800	1.833	8.512,68
22/2/2007	4,6400	0,87%	4,6000	4,6400	4,5600	2.913	13.456,20
21/2/2007	4,6000	-0,86%	4,5600	4,6400	4,5200	6.585	30.168,63
20/2/2007	4,6400	-0,85%	4,7200	4,7200	4,6000	2.950	13.767,00
16/2/2007	4,6800	0,00%	4,6000	4,7200	4,6000	1.775	8.212,00
15/2/2007	4,6800	0,00%	4,6000	4,6800	4,5600	1.824	8.470,64
14/2/2007	4,6800	1,74%	4,6400	4,6800	4,6000	1.663	7.698,50
13/2/2007	4,6000	-1,71%	4,7200	4,7200	4,5600	970	4.479,60
12/2/2007	4,6800	-1,68%	4,6000	4,7200	4,6000	570	2.639,30
09/2/2007	4,7600	1,71%	4,6000	4,7600	4,6000	3.010	14.090,65
08/2/2007	4,6800	0,00%	4,6400	4,6800	4,5600	3.125	14.528,60
07/2/2007	4,6800	0,00%	4,6800	4,7200	4,6000	1.595	7.472,80
06/2/2007	4,6800	0,00%	4,6800	4,7200	4,6000	3.065	14.335,80
05/2/2007	4,6800	-0,85%	4,6800	4,7200	4,6800	1.818	8.539,40
02/2/2007	4,7200	0,00%	4,7200	4,8000	4,7200	6.500	30.922,20
01/2/2007	4,7200	-0,84%	4,7200	4,7600	4,7200	1.010	4.774,20
31/1/2007	4,7600	0,85%	4,6800	4,8000	4,6800	1.213	5.702,00
30/1/2007	4,7200	-0,84%	4,7600	4,7600	4,7200	1.721	8.133,34
29/1/2007	4,7600	-0,83%	4,7600	4,8800	4,7200	5.075	24.376,40
26/1/2007	4,8000	0,00%	4,9600	4,9600	4,7600	3.320	15.951,50
25/1/2007	4,8000	2,56%	4,8400	4,8400	4,6800	10.559	50.267,80
24/1/2007	4,6800	0,00%	4,6800	4,8000	4,6800	5.087	24.163,49
23/1/2007	4,6800	-3,31%	4,7200	4,9200	4,6400	7.441	35.383,88
22/1/2007	4,8400	-2,42%	5,0800	5,0800	4,7600	4.683	22.706,23
19/1/2007	4,9600	-1,59%	5,0400	5,0400	4,8800	11.887	59.180,11
18/1/2007	5,0400	7,69%	4,7600	5,1200	4,7600	33.139	165.174,79
17/1/2007	4,6800	-1,68%	4,7600	4,8000	4,6800	4.103	19.499,47
16/1/2007	4,7600	-0,83%	4,8000	4,8400	4,7200	4.059	19.402,77
15/1/2007	4,8000	1,69%	4,8000	4,8000	4,7200	6.944	33.126,03
12/1/2007	4,7200	2,61%	4,6000	4,8000	4,6000	16.039	75.292,05
11/1/2007	4,6000	-2,54%	4,8800	4,8800	4,6000	11.316	53.452,54
10/1/2007	4,7200	3,51%	4,6000	4,8000	4,4000	22.586	106.008,17
09/1/2007	4,5600	-0,87%	4,7200	4,7200	4,5600	5.988	27.504,62
08/1/2007	4,6000	1,77%	4,5200	4,7600	4,5200	14.713	68.118,30
05/1/2007	4,5200	0,00%	4,5600	4,6000	4,5200	3.706	16.831,25
04/1/2007	4,5200	0,00%	4,5600	4,6000	4,4800	7.875	35.835,90
03/1/2007	4,5200	0,00%	4,5200	4,6000	4,5200	5.098	23.297,70
02/1/2007	4,5200	-1,74%	4,6400	4,6400	4,4800	963	4.356,50
29/12/2006	4,6000	2,68%	4,6000	4,6400	4,4800	4.033	18.470,50
28/12/2006	4,4800	-0,88%	4,5200	4,6400	4,4800	3.595	16.299,58
27/12/2006	4,5200	-0,88%	4,4800	4,6400	4,3600	2.063	9.356,14
22/12/2006	4,5600	-0,87%	4,6400	4,6400	4,5200	4.193	19.357,10
21/12/2006	4,6000	0,00%	4,6000	4,7600	4,5600	10.845	50.561,47
20/12/2006	4,6000	2,68%	4,5200	4,6000	4,4800	5.495	24.837,26
19/12/2006	4,4800	-0,88%	4,6000	4,6000	4,4800	5.669	25.676,98
18/12/2006	4,5200	-1,74%	4,4800	4,5600	4,4800	1.660	7.496,80
15/12/2006	4,6000	0,88%	4,4800	4,6000	4,4800	1.038	4.725,46
14/12/2006	4,5600	0,00%	4,4800	4,5600	4,4800	3.392	15.320,48
13/12/2006	4,5600	0,88%	4,5200	4,6000	4,4800	4.213	19.078,68
12/12/2006	4,5200	2,73%	4,4000	4,5200	4,4000	4.757	21.106,00
11/12/2006	4,4000	-1,79%	4,4800	4,4800	4,3200	13.035	57.207,23
08/12/2006	4,4800	0,00%	4,4400	4,5600	4,4400	2.505	11.286,40
07/12/2006	4,4800	-0,88%	4,5200	4,5600	4,4800	3.378	15.219,30
06/12/2006	4,5200	1,80%	4,5200	4,5200	4,4400	1.325	5.952,00
05/12/2006	4,4400	0,00%	4,4400	4,5600	4,3600	10.420	46.433,63
04/12/2006	4,4400	-2,63%	4,6000	4,6000	4,4400	4.447	20.143,81
01/12/2006	4,5600	0,00%	4,5600	4,6400	4,5600	450	2.068,00
30/11/2006	4,5600	-0,87%	4,6800	4,6800	4,5600	2.695	12.361,20
29/11/2006	4,6000	1,77%	4,6000	4,6800	4,6000	5.163	23.895,85
28/11/2006	4,5200	-0,88%	4,4400	4,6000	4,4400	5.126	23.105,62
27/11/2006	4,5600	0,00%	4,6000	4,6400	4,5200	5.407	24.685,92
24/11/2006	4,5600	0,00%	4,5600	4,6000	4,4800	5.003	22.655,50
23/11/2006	4,5600	0,00%	4,5600	4,6400	4,5200	5.810	26.584,72
22/11/2006	4,5600	-2,56%	4,6800	4,6800	4,4800	13.661	62.243,43
21/11/2006	4,6800	1,74%	4,5200	4,6800	4,5200	5.356	24.474,41
20/11/2006	4,6000	-0,86%	4,5600	4,6400	4,5600	1.588	7.297,30
17/11/2006	4,6400	-1,69%	4,6800	4,7200	4,6000	6.869	31.980,60
16/11/2006	4,7200	-2,48%	4,9600	4,9600	4,7200	8.668	41.672,73
15/11/2006	4,8400	2,54%	4,7200	5,0000	4,7200	38.494	186.951,73
14/11/2006	4,7200	2,61%	4,5600	4,8000	4,5600	31.745	150.034,53
13/11/2006	4,6000	0,00%	4,6000	4,6800	4,5600	6.848	31.611,87
10/11/2006	4,6000	0,00%	4,6400	4,6400	4,5600	7.670	35.144,98
09/11/2006	4,6000	-0,86%	4,6400	4,6400	4,5200	3.059	13.968,45
08/11/2006	4,6400	0,00%	4,5600	4,6400	4,5600	3.297	15.065,92
07/11/2006	4,6400	1,75%	4,5600	4,7600	4,4400	20.110	92.900,90
06/11/2006	4,5600	-1,72%	4,6800	4,6800	4,5600	5.800	26.553,00
03/11/2006	4,6400	0,87%	4,7600	4,7600	4,5600	4.395	20.249,19
02/11/2006	4,6000	2,68%	4,4800	4,8000	4,4800	21.188	98.467,14
01/11/2006	4,4800	-2,61%	4,5600	4,5600	4,4400	4.200	18.925,80
31/10/2006	4,6000	1,77%	4,5200	4,6000	4,4400	3.334	15.103,24
30/10/2006	4,5200	-2,59%	4,5200	4,6400	4,5200	3.936	17.882,91
27/10/2006	4,6400	-1,69%	4,6000	4,6400	4,5600	2.466	11.387,45
26/10/2006	4,7200	0,00%	4,7200	4,7200	4,6400	1.825	8.594,00
25/10/2006	4,7200	1,72%	4,7200	4,7200	4,5600	5.163	24.098,04
24/10/2006	4,6400	0,87%	4,6000	4,6400	4,5200	3.183	14.634,11
23/10/2006	4,6000	-0,86%	4,5600	4,6800	4,5200	8.851	40.681,78
20/10/2006	4,6400	-0,85%	4,6000	4,6400	4,6000	7.900	36.502,18
19/10/2006	4,6800	0,86%	4,6800	4,7200	4,5600	8.239	38.170,45
18/10/2006	4,6400	1,75%	4,6000	4,6400	4,5200	11.638	53.448,26
17/10/2006	4,5600	-0,87%	4,6000	4,6800	4,5200	3.803	17.413,10
16/10/2006	4,6000	-1,71%	4,8000	4,8000	4,6000	7.038	32.758,85
13/10/2006	4,6800	-3,31%	4,8800	4,9600	4,6800	7.577	36.410,70
12/10/2006	4,8400	3,42%	4,7600	4,8800	4,6400	6.545	31.184,60
11/10/2006	4,6800	-2,50%	4,7200	4,7600	4,6800	4.525	21.417,00
10/10/2006	4,8000	2,56%	4,5200	4,8800	4,5200	13.058	62.085,02
09/10/2006	4,6800	-1,68%	4,7600	4,8400	4,6400	4.150	19.776,89
06/10/2006	4,7600	-0,83%	4,8800	4,8800	4,7200	2.550	12.119,50
05/10/2006	4,8000	2,56%	4,6800	5,0400	4,6800	23.284	112.795,89
04/10/2006	4,6800	3,54%	4,6000	4,6800	4,6000	1.648	7.644,55
03/10/2006	4,5200	0,00%	4,5600	4,5600	4,4000	2.929	13.214,25
02/10/2006	4,5200	-3,42%	4,6800	4,6800	4,5200	438	1.981,34
29/9/2006	4,6800	0,86%	4,5200	4,6800	4,5200	4.125	19.046,93
28/9/2006	4,6400	0,87%	4,5200	4,6400	4,5200	3.050	13.902,00
27/9/2006	4,6000	-0,86%	4,7600	4,7600	4,4800	5.000	22.758,60
26/9/2006	4,6400	-2,52%	4,8000	4,8000	4,5600	5.482	25.461,10
25/9/2006	4,7600	-1,65%	4,8400	4,8800	4,6800	3.100	14.796,93
22/9/2006	4,8400	3,42%	4,6000	4,8400	4,6000	6.348	30.109,59
21/9/2006	4,6800	0,00%	4,7600	4,8800	4,6800	7.200	34.014,11
20/9/2006	4,6800	1,74%	4,6400	4,8400	4,6400	13.118	61.924,99
19/9/2006	4,6000	-3,36%	4,6400	4,7200	4,5200	11.766	54.506,96
18/9/2006	4,7600	-1,65%	4,9600	4,9600	4,7200	16.432	78.993,14
15/9/2006	4,8400	0,00%	4,9200	5,2000	4,8400	47.755	239.711,96
14/9/2006	4,8400	9,01%	4,5600	4,8400	4,4800	48.586	228.654,11
13/9/2006	4,4400	-5,93%	4,8800	4,8800	4,4000	22.541	105.866,54
12/9/2006	4,7200	-6,35%	5,0800	5,0800	4,6800	27.759	133.154,30
11/9/2006	5,0400	4,13%	5,0400	5,4800	4,9200	109.106	570.486,25
08/9/2006	4,8400	19,80%	4,1600	4,8400	4,1600	93.888	435.377,28
07/9/2006	4,0400	5,21%	3,7600	4,0800	3,6800	12.615	49.059,00
06/9/2006	3,8400	-4,00%	3,9200	4,0000	3,8000	8.594	33.700,70
05/9/2006	4,0000	-0,99%	4,0800	4,0800	3,9200	6.123	24.531,30
04/9/2006	4,0400	7,45%	3,7600	4,1200	3,7200	38.942	155.901,74
01/9/2006	3,7600	1,08%	3,7600	3,9200	3,6000	12.858	48.428,51
31/8/2006	3,7200	4,49%	3,6000	3,7600	3,5600	12.665	46.422,06
30/8/2006	3,5600	3,49%	3,3600	3,5600	3,3600	1.665	5.866,60
29/8/2006	3,4400	0,00%	3,4800	3,6400	3,4000	5.009	17.693,96
28/8/2006	3,4400	2,38%	3,4400	3,4400	3,2400	1.401	4.623,54
25/8/2006	3,3600	-4,55%	3,6000	3,6000	3,2800	7.740	26.083,45
24/8/2006	3,5200	1,15%	3,5600	3,5600	3,3600	960	3.367,50
23/8/2006	3,4800	0,00%	3,4800	3,4800	3,4400	585	2.033,40
22/8/2006	3,4800	3,57%	3,2400	3,5600	3,2400	5.413	18.692,40
21/8/2006	3,3600	0,00%	3,2000	3,3600	3,2000	626	2.004,20
18/8/2006	3,3600	1,20%	3,3600	3,3600	3,3600	50	168,00
17/8/2006	3,3200	-5,68%	3,4000	3,4400	3,3200	1.575	5.396,00
16/8/2006	3,5200	0,00%	3,5200	3,5200	3,5200		,00
14/8/2006	3,5200	0,00%	3,5200	3,5200	3,5200		,00
11/8/2006	3,5200	1,15%	3,4000	3,6000	3,4000	2.075	7.186,00
10/8/2006	3,4800	-3,33%	3,4400	3,4800	3,4400	385	1.326,80
09/8/2006	3,6000	2,27%	3,5200	3,6000	3,5200	1.500	5.390,00
08/8/2006	3,5200	0,00%	3,5200	3,5200	3,5200	125	440,00
07/8/2006	3,5200	6,02%	3,2800	3,5200	3,2800	1.000	3.370,00
04/8/2006	3,3200	2,47%	3,2800	3,3200	3,2800	150	493,20
03/8/2006	3,2400	-1,22%	3,2000	3,2400	3,2000	225	722,00
02/8/2006	3,2800	-3,53%	3,5200	3,5200	3,2000	3.595	11.634,60
01/8/2006	3,4000	0,00%	3,5200	3,5600	3,4000	1.435	4.940,00
31/7/2006	3,4000	3,66%	3,5600	3,5600	3,4000	168	575,20
28/7/2006	3,2800	0,00%	3,3200	3,3600	3,2800	1.308	4.343,60
27/7/2006	3,2800	1,23%	3,2400	3,2800	3,2000	4.302	13.936,86
26/7/2006	3,2400	0,00%	3,2000	3,2400	3,1600	2.079	6.679,64
25/7/2006	3,2400	2,53%	3,2000	3,2400	3,2000	4.875	15.740,22
24/7/2006	3,1600	0,00%	3,1600	3,1600	3,1200	195	613,80
21/7/2006	3,1600	-1,25%	3,1200	3,1600	3,1200	700	2.187,00
20/7/2006	3,2000	1,27%	3,2800	3,2800	3,2000	478	1.534,00
19/7/2006	3,1600	-2,47%	3,2800	3,2800	3,0800	1.575	4.944,00
18/7/2006	3,2400	2,53%	2,9200	3,2400	2,9200	988	3.097,50
17/7/2006	3,1600	-1,25%	3,0000	3,1600	2,9600	875	2.695,00
14/7/2006	3,2000	-1,23%	3,0400	3,2000	3,0400	960	3.007,40
13/7/2006	3,2400	-1,22%	3,1200	3,2400	3,0800	875	2.776,50
12/7/2006	3,2800	0,00%	3,2000	3,2800	3,2000	675	2.180,00
11/7/2006	3,2800	-1,20%	3,2000	3,3200	3,2000	1.485	4.832,00
10/7/2006	3,3200	0,00%	3,2000	3,3200	3,2000	258	839,00
07/7/2006	3,3200	1,22%	3,2000	3,3200	3,1600	1.750	5.599,70
06/7/2006	3,2800	0,00%	3,2000	3,3200	3,1600	2.766	8.953,77
05/7/2006	3,2800	-1,20%	3,2000	3,2800	3,1600	1.783	5.708,00
04/7/2006	3,3200	0,00%	3,2800	3,4400	3,2800	1.773	5.879,62
03/7/2006	3,3200	-1,19%	3,3600	3,3600	3,3200	1.125	3.765,00
30/6/2006	3,3600	2,44%	3,3200	3,4400	3,3200	3.800	12.827,40
29/6/2006	3,2800	-1,20%	3,2400	3,3200	3,1600	2.375	7.700,00
28/6/2006	3,3200	-1,19%	3,1200	3,3600	3,1200	1.135	3.707,60
27/6/2006	3,3600	3,70%	3,1200	3,3600	3,1200	748	2.397,80
26/6/2006	3,2400	-3,57%	3,1200	3,3600	3,0800	2.338	7.464,94
23/6/2006	3,3600	-1,18%	3,2400	3,3600	3,2400	588	1.944,00
22/6/2006	3,4000	3,66%	3,0800	3,4800	3,0800	8.798	29.398,14
21/6/2006	3,2800	0,00%	3,0800	3,2800	3,0800	440	1.391,00
20/6/2006	3,2800	0,00%	3,1200	3,2800	3,1200	375	1.178,00
19/6/2006	3,2800	1,23%	3,3200	3,3200	3,2800	100	330,00
16/6/2006	3,2400	-1,22%	3,1600	3,2800	3,1600	252	807,72
15/6/2006	3,2800	5,13%	3,1600	3,3200	3,0800	3.525	11.141,00
14/6/2006	3,1200	0,00%	3,0400	3,1200	2,8800	2.404	7.280,33
13/6/2006	3,1200	-6,02%	3,0400	3,1200	3,0000	4.145	12.656,00
09/6/2006	3,3200	0,00%	3,3200	3,3200	3,3200	2.583	8.573,90
08/6/2006	3,3200	2,47%	3,0000	3,3200	3,0000	1.663	5.198,00
07/6/2006	3,2400	1,25%	3,0400	3,2400	3,0400	700	2.201,50
06/6/2006	3,2000	-5,88%	3,2800	3,4000	3,0800	7.125	22.715,90
05/6/2006	3,4000	-1,16%	3,2400	3,4400	3,2400	1.400	4.612,00
02/6/2006	3,4400	0,00%	3,4400	3,4400	3,4400	125	430,00
01/6/2006	3,4400	0,00%	3,3600	3,4400	3,2400	5.550	18.692,00
31/5/2006	3,4400	2,38%	3,4400	3,4400	3,2400	4.780	16.020,55
30/5/2006	3,3600	-8,70%	3,3600	3,5600	3,3200	4.551	15.373,10
29/5/2006	3,6800	0,00%	3,5200	3,6800	3,5200	1.200	4.309,00
26/5/2006	3,6800	3,37%	3,6000	3,6800	3,4400	3.363	12.096,00
25/5/2006	3,5600	0,00%	3,6400	3,6400	3,3200	2.055	7.198,00
24/5/2006	3,5600	-2,20%	3,5200	3,5600	3,5200	500	1.774,00
23/5/2006	3,6400	8,33%	3,0400	3,6800	3,0400	5.240	18.094,60
22/5/2006	3,3600	-5,62%	3,3600	3,4000	3,2400	4.813	15.807,30
19/5/2006	3,5600	1,14%	3,2800	3,5600	3,2800	245	845,30
18/5/2006	3,5200	-4,35%	3,4800	3,5600	3,3600	4.703	16.230,28
17/5/2006	3,6800	-6,12%	3,9200	3,9200	3,6800	2.528	9.578,50
16/5/2006	3,9200	4,26%	3,7600	3,9200	3,6800	3.123	12.002,06
15/5/2006	3,7600	-3,09%	3,7200	3,8000	3,7200	3.339	12.527,06
12/5/2006	3,8800	1,04%	3,8400	4,0000	3,8000	7.210	28.150,46
11/5/2006	3,8400	1,05%	3,7200	3,8400	3,6800	2.600	9.814,50
10/5/2006	3,8000	5,56%	3,4800	3,8000	3,4800	5.036	18.375,60
09/5/2006	3,6000	0,00%	3,6000	3,6800	3,5200	1.780	6.401,55
08/5/2006	3,6000	-2,17%	3,6000	3,6800	3,5200	3.800	13.770,20
05/5/2006	3,6800	0,00%	3,6800	3,6800	3,6000	3.834	13.921,50
04/5/2006	3,6800	0,00%	3,6800	3,6800	3,5200	6.755	24.260,10
03/5/2006	3,6800	-1,08%	3,6400	3,7200	3,5600	7.793	28.229,40
02/5/2006	3,7200	-1,06%	3,8000	3,8000	3,6000	7.488	27.195,50
28/4/2006	3,7600	4,44%	3,6000	3,7600	3,4800	5.984	22.139,70
27/4/2006	3,6000	4,65%	3,4400	3,7600	3,4400	10.647	38.362,08
26/4/2006	3,4400	0,00%	3,3600	3,4400	3,2800	6.553	22.189,68

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%