Συνεχης ενημερωση

ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)

1,0700 €

0,0000 (0,00%)

Άνοιγμα 1,0600
Υψηλό 1,0700
Χαμηλό 1,0600

Όγκος 1.969
Τζίρος 2.106 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	2,0600	0,00%	2,0000	2,0600	1,9800	1.646	3.322,80
29/10/2007	2,0600	-0,48%	1,9000	2,0600	1,9000	420	839,66
26/10/2007	2,0700	2,48%	1,8500	2,0900	1,8500	366	720,00
25/10/2007	2,0200	-1,94%	2,0600	2,0600	1,9200	495	1.010,20
24/10/2007	2,0600	0,00%	2,0000	2,0700	2,0000	1.394	2.870,43
23/10/2007	2,0600	0,98%	1,9900	2,0800	1,9900	2.467	4.995,20
22/10/2007	2,0400	-3,77%	2,0400	2,1000	2,0300	2.114	4.332,16
19/10/2007	2,1200	0,00%	2,0800	2,1200	2,0500	2.615	5.383,20
18/10/2007	2,1200	-1,85%	2,1300	2,1900	2,1200	1.675	2.139,38
17/10/2007	2,1600	1,89%	2,0100	2,1700	2,0100	510	1.079,00
16/10/2007	2,1200	0,00%	2,0000	2,1300	2,0000	675	1.413,00
15/10/2007	2,1200	0,00%	2,0600	2,1300	2,0600	2.440	5.133,10
12/10/2007	2,1200	-0,93%	2,0000	2,1400	2,0000	3.100	6.591,40
11/10/2007	2,1400	-1,38%	2,1100	2,1700	2,1100	1.968	4.201,00
10/10/2007	2,1700	0,46%	2,1100	2,1700	2,1100	1.070	2.296,40
09/10/2007	2,1600	-1,82%	2,1300	2,2100	2,1300	2.859	6.175,65
08/10/2007	2,2000	0,00%	2,1300	2,2100	2,1300	887	1.918,20
05/10/2007	2,2000	-1,79%	2,2000	2,2400	2,2000	1.650	3.642,60
04/10/2007	2,2400	0,45%	2,1300	2,2600	2,1300	1.555	3.440,00
03/10/2007	2,2300	0,00%	2,1600	2,2600	2,1600	1.285	2.857,20
02/10/2007	2,2300	0,00%	2,1400	2,2600	2,1400	4.340	9.441,80
01/10/2007	2,2300	-0,89%	2,0600	2,2600	2,0600	1.230	2.736,00
28/9/2007	2,2500	0,00%	2,1100	2,2500	2,1100	1.550	3.405,00
27/9/2007	2,2500	-1,32%	2,1400	2,2700	2,1400	4.672	10.433,00
26/9/2007	2,2800	0,88%	2,1500	2,2900	2,1400	938	2.055,00
25/9/2007	2,2600	0,89%	2,1500	2,2700	2,1500	2.087	4.664,78
24/9/2007	2,2400	2,75%	2,0600	2,2500	2,0600	3.027	6.673,70
21/9/2007	2,1800	0,93%	2,0700	2,2000	2,0700	737	1.568,00
20/9/2007	2,1600	-2,70%	2,1700	2,1900	2,1600	1.238	2.678,84
19/9/2007	2,2200	0,45%	2,0800	2,3000	2,0800	836	1.834,02
18/9/2007	2,2100	2,31%	2,0600	2,2100	2,0600	1.058	2.241,31
17/9/2007	2,1600	3,85%	2,0800	2,1900	2,0400	701	1.473,00
14/9/2007	2,0800	1,96%	2,0400	2,1200	2,0300	3.280	6.711,31
13/9/2007	2,0400	-6,42%	2,1100	2,1900	2,0300	3.694	7.694,00
12/9/2007	2,1800	-1,36%	2,1000	2,1900	2,1000	220	472,30
11/9/2007	2,2100	-1,34%	2,0700	2,2300	2,0700	807	1.758,63
10/9/2007	2,2400	-1,75%	2,1200	2,2400	2,1200	1.568	3.358,84
07/9/2007	2,2800	2,24%	2,2000	2,4100	2,1500	296	650,50
06/9/2007	2,2300	-1,76%	2,1300	2,2500	2,1300	540	1.181,00
05/9/2007	2,2700	0,44%	2,2100	2,2700	2,2100	1.258	2.818,36
04/9/2007	2,2600	-0,88%	2,2700	2,2700	2,1700	340	748,00
03/9/2007	2,2800	-2,56%	2,2100	2,2900	2,2100	1.660	3.704,80
31/8/2007	2,3400	3,08%	2,0600	2,3500	2,0600	2.241	5.134,00
30/8/2007	2,2700	9,13%	2,1000	2,2800	2,1000	10.480	22.998,00
29/8/2007	2,0800	-2,35%	2,0300	2,1900	2,0300	7.743	16.255,00
28/8/2007	2,1300	0,00%	2,0600	2,1300	2,0600	580	1.130,30
27/8/2007	2,1300	-3,18%	1,9800	2,2000	1,9800	310	644,50
24/8/2007	2,2000	-0,45%	2,1500	2,2000	2,1500	2.022	4.440,20
23/8/2007	2,2100	1,84%	2,1200	2,2100	2,1200	319	687,77
22/8/2007	2,1700	0,46%	2,0200	2,1800	2,0200	1.779	3.837,20
21/8/2007	2,1600	0,93%	1,9500	2,2000	1,9500	1.700	3.665,30
20/8/2007	2,1400	0,94%	2,2100	2,2100	2,0600	838	1.776,20
17/8/2007	2,1200	0,00%	1,9100	2,1200	1,9100	1.480	3.065,70
16/8/2007	2,1200	-0,93%	1,9700	2,1300	1,9400	6.364	12.572,34
14/8/2007	2,1400	1,42%	2,0000	2,1800	2,0000	442	934,66
13/8/2007	2,1100	3,43%	1,9600	2,1200	1,9600	1.800	3.624,81
10/8/2007	2,0400	-7,27%	2,0500	2,1200	2,0300	2.847	5.959,05
09/8/2007	2,2000	0,00%	2,0500	2,2000	2,0500	687	1.498,63
08/8/2007	2,2000	-0,90%	2,1500	2,2000	2,1200	464	990,52
07/8/2007	2,2200	-0,89%	2,2400	2,2600	2,2000	1.890	4.209,38
06/8/2007	2,2400	-2,61%	2,2500	2,2500	2,1600	9.640	21.216,26
03/8/2007	2,3000	0,00%	2,1700	2,4500	2,1700	497	1.126,26
02/8/2007	2,3000	-2,54%	2,2300	2,3400	2,2300	3.401	7.864,24
01/8/2007	2,3600	-4,45%	2,2400	2,3700	2,2400	5.360	12.420,00
31/7/2007	2,4700	2,07%	2,4200	2,4900	2,3800	2.335	5.716,27
30/7/2007	2,4200	-1,63%	2,3800	2,4900	2,3800	1.312	2.907,49
27/7/2007	2,4600	-3,53%	2,5200	2,5200	2,3600	1.166	2.839,79
26/7/2007	2,5500	-1,54%	2,4800	2,5500	2,4800	5.054	12.667,36
25/7/2007	2,5900	-0,38%	2,4700	2,5900	2,4700	5.405	13.757,90
24/7/2007	2,6000	1,17%	2,5500	2,6300	2,5500	4.203	8.621,53
23/7/2007	2,5700	-1,53%	2,5500	2,6400	2,5500	2.940	7.535,98
20/7/2007	2,6100	-0,76%	2,5700	2,6400	2,5000	5.733	14.554,49
19/7/2007	2,6300	0,00%	2,5700	2,6800	2,5700	3.639	9.610,14
18/7/2007	2,6300	0,00%	2,6000	2,6400	2,5700	1.235	3.062,87
17/7/2007	2,6300	-2,23%	2,6900	2,7300	2,5700	1.768	4.722,31
16/7/2007	2,6900	-3,58%	2,7900	2,7900	2,6700	8.473	22.636,23
13/7/2007	2,7900	3,33%	2,7000	2,8200	2,6200	13.000	35.898,95
12/7/2007	2,7000	0,75%	2,6100	2,7600	2,6100	5.250	14.079,00
11/7/2007	2,6800	0,37%	2,6100	2,6900	2,6000	5.266	13.841,45
10/7/2007	2,6700	-2,55%	2,7400	2,7500	2,6400	2.573	6.892,89
09/7/2007	2,7400	2,62%	2,6700	2,8100	2,6700	4.420	12.007,88
06/7/2007	2,6700	1,91%	2,5900	2,6800	2,5800	11.636	30.264,75
05/7/2007	2,6200	-5,07%	2,7600	2,8200	2,6000	6.623	17.819,30
04/7/2007	2,7600	-0,36%	2,7700	2,8000	2,7100	5.330	14.514,31
03/7/2007	2,7700	0,73%	2,8100	2,8500	2,6700	4.471	12.300,03
02/7/2007	2,7500	-2,14%	2,8300	2,8300	2,6700	1.601	3.440,16
29/6/2007	2,8100	1,08%	2,6300	2,8300	2,6300	5.696	15.631,28
28/6/2007	2,7800	0,36%	2,7500	2,8500	2,7500	6.616	18.644,76
27/6/2007	2,7700	-0,36%	2,7800	2,8100	2,6800	7.143	19.889,03
26/6/2007	2,7800	2,58%	2,6300	2,8000	2,6300	5.589	15.389,25
25/6/2007	2,7100	0,74%	2,6500	2,7400	2,6000	3.545	9.553,95
22/6/2007	2,6900	0,00%	2,6000	2,7000	2,6000	1.821	4.843,18
21/6/2007	2,6900	-3,24%	2,5900	2,7800	2,5900	1.865	5.032,27
20/6/2007	2,7800	0,72%	2,6500	2,8000	2,6500	5.186	14.401,65
19/6/2007	2,7600	2,22%	2,7000	2,8200	2,7000	6.023	16.585,75
18/6/2007	2,7000	0,75%	2,6200	2,7000	2,6200	14.610	38.665,00
15/6/2007	2,6800	0,00%	2,6200	2,7000	2,6200	3.784	10.161,72
14/6/2007	2,6800	0,37%	2,6000	2,7500	2,5500	5.143	13.274,20
13/6/2007	2,6700	2,30%	2,6100	2,6800	2,5800	1.731	4.515,07
12/6/2007	2,6100	-0,38%	2,5700	2,7500	2,5600	8.340	22.055,23
11/6/2007	2,6200	-1,87%	2,6700	2,7000	2,6100	9.364	24.784,76
08/6/2007	2,6700	0,75%	2,5800	2,6700	2,5700	9.835	12.558,80
07/6/2007	2,6500	-1,49%	2,5500	2,7000	2,5500	3.860	7.162,30
06/6/2007	2,6900	1,13%	2,5700	2,7000	2,5600	6.545	17.186,11
05/6/2007	2,6600	1,14%	2,6300	2,6800	2,5500	7.755	20.228,98
04/6/2007	2,6300	0,38%	2,5800	2,7100	2,5800	8.736	22.373,55
01/6/2007	2,6200	1,55%	2,5800	2,7200	2,5800	7.017	15.812,00
31/5/2007	2,5800	0,00%	2,6000	2,6900	2,5000	11.307	28.184,34
30/5/2007	2,5800	0,78%	2,4700	2,6000	2,4700	3.345	8.194,44
29/5/2007	2,5600	0,39%	2,4700	2,6000	2,4600	9.800	22.876,48
25/5/2007	2,5500	-4,49%	2,6100	2,6500	0,0000	16.026	37.587,71
24/5/2007	2,6700	-3,61%	2,7700	2,7700	2,6300	11.350	30.486,60
23/5/2007	2,7700	-1,77%	2,8200	2,8800	2,7000	26.179	73.431,58
22/5/2007	2,8200	8,46%	2,4400	2,8600	2,4400	69.052	194.827,00
21/5/2007	2,6000	16,07%	2,2400	2,6100	2,2400	48.873	123.585,08
18/5/2007	2,2400	9,27%	1,9800	2,2500	1,9800	32.080	62.948,54
17/5/2007	2,0500	3,54%	1,9400	2,0700	1,9400	906	1.815,65
16/5/2007	1,9800	1,54%	1,8600	2,1000	1,8600	1.360	2.611,80
15/5/2007	1,9500	-3,94%	1,9500	2,0400	1,9000	6.111	12.041,59
14/5/2007	2,0300	16,67%	1,7400	2,0700	1,7400	7.883	13.745,22
11/5/2007	1,7400	-2,79%	1,7300	1,7900	1,7300	457	808,00
10/5/2007	1,7900	3,47%	1,7300	1,7900	1,7300	4.512	7.919,00
09/5/2007	1,7300	-1,14%	1,7300	1,7600	1,7100	7.799	11.238,28
08/5/2007	1,7500	-1,13%	1,7400	1,7500	1,7200	3.310	5.741,50
07/5/2007	1,7700	2,31%	1,7300	1,8000	1,7300	6.378	8.634,22
04/5/2007	1,7300	-3,35%	1,7500	1,7800	1,7200	2.035	3.561,10
03/5/2007	1,7900	0,56%	1,7800	1,7900	1,7500	1.360	2.394,00
02/5/2007	1,7800	0,00%	1,7700	1,7800	1,7500	1.180	1.555,80
30/4/2007	1,7800	0,56%	1,7600	1,8000	1,7600	2.147	,00
27/4/2007	1,7700	0,00%	1,7700	1,8300	1,7500	2.760	4.854,00
26/4/2007	1,7700	-2,75%	1,7800	1,8100	1,7600	3.012	3.803,76
25/4/2007	1,8200	0,00%	1,7800	1,8300	1,7800	1.362	598,33
24/4/2007	1,8200	0,55%	1,7700	1,8200	1,7600	2.484	4.477,07
23/4/2007	1,8100	0,00%	1,7600	1,8200	1,7500	5.521	9.460,78
20/4/2007	1,8100	0,00%	1,7700	1,8100	1,7700	845	1.222,10
19/4/2007	1,8100	1,69%	1,7500	1,8200	1,7500	735	351,55
18/4/2007	1,7800	-2,20%	1,7600	1,8000	1,7600	2.737	4.826,90
17/4/2007	1,8200	1,11%	1,7500	1,8200	1,7400	3.410	6.072,45
16/4/2007	1,8000	0,00%	1,7800	1,8500	1,7400	3.117	5.597,72
13/4/2007	1,8000	1,69%	1,7500	1,8200	1,7300	5.471	9.630,41
12/4/2007	1,7700	0,57%	1,6900	1,8600	1,6900	2.416	4.139,54
11/4/2007	1,7600	-2,22%	1,7000	1,8000	1,7000	1.927	3.379,97
10/4/2007	1,8000	0,56%	1,7500	1,8000	1,7500	1.456	,00
05/4/2007	1,7900	-1,10%	1,7500	1,7900	1,7500	1.046	1.849,16
04/4/2007	1,8100	1,69%	1,7600	1,8100	1,7500	1.759	2.856,85
03/4/2007	1,7800	1,14%	1,7100	1,8600	1,7100	2.704	4.578,32
02/4/2007	1,7600	-1,68%	1,7900	1,7900	1,7300	314	454,30
30/3/2007	1,7900	-1,65%	1,8800	1,8800	1,7700	3.623	5.233,97
29/3/2007	1,8200	5,81%	1,6600	1,8500	1,6600	9.402	16.862,98
28/3/2007	1,7200	2,99%	1,6500	1,7200	1,6500	7.475	12.426,60
27/3/2007	1,6700	2,45%	1,5900	1,7200	1,5900	7.612	12.557,18
26/3/2007	1,6300	0,00%	1,6000	1,6300	1,5900	3.266	5.187,63
23/3/2007	1,6300	-0,61%	1,6000	1,6300	1,6000	1.623	2.336,69
22/3/2007	1,6400	0,61%	1,5900	1,6500	1,5900	5.148	8.371,64
21/3/2007	1,6300	-0,61%	1,6000	1,6300	1,6000	305	44.900,00
20/3/2007	1,6400	-0,61%	1,6200	1,6400	1,6000	425	675,79
19/3/2007	1,6500	2,48%	1,5900	1,6500	1,5900	506	807,73
16/3/2007	1,6100	-1,83%	1,6000	1,6500	1,5800	1.160	1.846,00
15/3/2007	1,6400	1,23%	1,5900	1,6400	1,5900	577	899,96
14/3/2007	1,6200	-0,61%	1,6000	1,7000	1,5800	2.447	3.978,26
13/3/2007	1,6300	2,52%	1,5600	1,6300	1,5500	1.385	2.159,20
12/3/2007	1,5900	2,58%	1,5300	1,6400	1,5300	7.111	11.528,94
09/3/2007	1,5500	-1,27%	1,5300	1,5700	1,5300	504	78.208,00
08/3/2007	1,5700	0,64%	1,5400	1,5800	1,5300	833	1.295,75
07/3/2007	1,5600	0,00%	1,5600	1,5900	1,5400	229	358,12
06/3/2007	1,5600	0,65%	1,5100	1,5600	1,5100	1.470	2.276,48
05/3/2007	1,5500	0,65%	1,4800	1,5600	1,4800	1.526	2.305,00
02/3/2007	1,5400	2,67%	1,5000	1,5400	1,5000	1.743	2.635,38
01/3/2007	1,5000	-1,96%	1,5000	1,5300	1,4900	3.885	5.822,75
28/2/2007	1,5300	1,32%	1,4800	1,5600	1,4600	7.685	11.576,00
27/2/2007	1,5100	-5,03%	1,5700	1,5700	1,4900	7.664	11.576,12
26/2/2007	1,5900	3,25%	1,5200	1,6200	1,5100	7.693	11.998,15
23/2/2007	1,5400	0,65%	1,5000	1,5400	1,5000	5.621	8.544,93
22/2/2007	1,5300	0,66%	1,5100	1,5300	1,5000	5.485	8.255,05
21/2/2007	1,5200	0,00%	1,5100	1,5500	1,5100	2.259	3.449,22
20/2/2007	1,5200	0,00%	1,5000	1,5200	1,4900	2.774	4.193,16
16/2/2007	1,5200	-0,65%	1,5200	1,5400	1,4900	8.184	12.345,20
15/2/2007	1,5300	0,66%	1,5000	1,5400	1,5000	2.629	4.005,26
14/2/2007	1,5200	0,66%	1,5100	1,5600	1,4900	2.393	3.601,95
13/2/2007	1,5100	0,00%	1,5100	1,5200	1,5100	710	1.074,50
12/2/2007	1,5100	-2,58%	1,5200	1,5700	1,5000	8.068	12.225,56
09/2/2007	1,5500	-1,27%	1,5400	1,5700	1,5300	5.450	8.466,10
08/2/2007	1,5700	-2,48%	1,5900	1,6100	1,5500	10.382	16.198,02
07/2/2007	1,6100	0,00%	1,5800	1,6200	1,5600	1.620	2.554,66
06/2/2007	1,6100	1,26%	1,5700	1,6300	1,5700	3.647	5.742,97
05/2/2007	1,5900	0,00%	1,5700	1,6300	1,5700	3.411	5.452,69
02/2/2007	1,5900	-3,05%	1,6100	1,6500	1,5600	14.887	23.933,46
01/2/2007	1,6400	2,50%	1,5900	1,6400	1,5900	5.895	9.583,50
31/1/2007	1,6000	-1,23%	1,6200	1,6500	1,5800	3.235	5.195,27
30/1/2007	1,6200	0,00%	1,5800	1,6200	1,5800	2.847	,00
29/1/2007	1,6200	1,25%	1,5600	1,6800	1,5500	3.291	5.367,82
26/1/2007	1,6000	1,27%	1,5400	1,6600	1,5400	5.151	8.297,11
25/1/2007	1,5800	0,00%	1,5500	1,6500	1,5500	3.125	4.936,12
24/1/2007	1,5800	1,28%	1,5200	1,6100	1,5200	6.855	10.709,29
23/1/2007	1,5600	-0,64%	1,5400	1,5700	1,5300	3.405	5.233,66
22/1/2007	1,5700	1,29%	1,5400	1,5800	1,5200	6.790	10.538,75
19/1/2007	1,5500	1,31%	1,5200	1,5700	1,5000	8.851	13.558,65
18/1/2007	1,5300	0,66%	1,5100	1,5400	1,5000	8.453	12.829,90
17/1/2007	1,5200	-1,30%	1,5100	1,5500	1,5100	1.559	2.371,25
16/1/2007	1,5400	0,00%	1,5100	1,5400	1,5100	3.230	4.907,21
15/1/2007	1,5400	1,32%	1,4800	1,5600	1,4800	1.770	2.693,84
12/1/2007	1,5200	0,00%	1,4800	1,5400	1,4600	4.202	6.328,48
11/1/2007	1,5200	-2,56%	1,5200	1,5600	1,5100	2.143	3.281,30
10/1/2007	1,5600	-1,27%	1,5600	1,5800	1,5000	4.300	6.561,72
09/1/2007	1,5800	-4,24%	1,6000	1,6900	1,5600	6.295	10.167,30
08/1/2007	1,6500	-0,60%	1,6000	1,6700	1,6000	4.796	7.876,21
05/1/2007	1,6600	-1,78%	1,6600	1,7600	1,6500	10.831	18.299,98
04/1/2007	1,6900	1,20%	1,6400	1,7100	1,6200	6.570	11.068,36
03/1/2007	1,6700	-1,18%	1,6600	1,6900	1,6000	4.447	7.366,73
02/1/2007	1,6900	5,62%	1,5600	1,6900	1,5400	10.105	16.644,63
29/12/2006	1,6000	-1,23%	1,5800	1,6000	1,5300	3.884	6.080,86
28/12/2006	1,6200	3,18%	1,5400	1,6200	1,5000	10.242	16.267,14
27/12/2006	1,5700	6,08%	1,4600	1,5800	1,4600	8.021	11.218,53
22/12/2006	1,4800	2,07%	1,4200	1,4900	1,4200	3.748	7.608,94
21/12/2006	1,4500	0,69%	1,4200	1,4500	1,4200	1.526	2.192,28
20/12/2006	1,4400	2,86%	1,4000	1,4400	1,4000	1.664	2.352,86
19/12/2006	1,4000	-0,71%	1,4000	1,4500	1,4000	1.870	2.665,00
18/12/2006	1,4100	-1,40%	1,4100	1,4400	1,4100	3.623	5.140,48
15/12/2006	1,4300	0,00%	1,4300	1,4600	1,4100	5.249	7.543,37
14/12/2006	1,4300	1,42%	1,4000	1,5000	1,3500	5.554	7.889,31
13/12/2006	1,4100	0,00%	1,4000	1,4300	1,4000	4.289	6.067,77
12/12/2006	1,4100	-0,70%	1,3600	1,4400	1,3600	3.995	5.646,00
11/12/2006	1,4200	-0,70%	1,4300	1,4300	1,4100	6.350	9.051,85
08/12/2006	1,4300	-0,69%	1,4200	1,4500	1,3900	7.474	10.522,00
07/12/2006	1,4400	1,41%	1,4200	1,4800	1,4200	2.352	3.396,70
06/12/2006	1,4200	-4,70%	1,4700	1,4800	1,4100	12.911	18.604,42
05/12/2006	1,4900	0,00%	1,4700	1,5000	1,4700	955	1.417,44
04/12/2006	1,4900	-3,25%	1,5000	1,5300	1,4800	9.522	14.242,42
01/12/2006	1,5400	4,76%	1,4500	1,5600	1,4500	1.502	2.220,12
30/11/2006	1,4700	1,38%	1,4200	1,5900	1,4200	5.686	8.270,66
29/11/2006	1,4500	1,40%	1,4300	1,4700	1,4200	1.827	2.648,58
28/11/2006	1,4300	-2,05%	1,4100	1,4600	1,4100	10.240	14.741,02
27/11/2006	1,4600	0,69%	1,4000	1,4600	1,4000	1.724	2.474,99
24/11/2006	1,4500	1,40%	1,4100	1,4500	1,4000	3.913	5.577,30
23/11/2006	1,4300	-0,69%	1,4100	1,4500	1,4100	1.912	2.736,08
22/11/2006	1,4400	-0,69%	1,4300	1,4500	1,4000	1.341	1.922,73
21/11/2006	1,4500	1,40%	1,4000	1,4600	1,3800	4.649	6.726,77
20/11/2006	1,4300	-0,69%	1,4000	1,4600	1,3900	3.950	5.590,96
17/11/2006	1,4400	-1,37%	1,4300	1,4900	1,4300	7.749	11.213,90
16/11/2006	1,4600	-0,68%	1,4700	1,4800	1,4400	3.188	4.613,58
15/11/2006	1,4700	0,00%	1,4500	1,4800	1,4400	7.191	10.474,98
14/11/2006	1,4700	0,68%	1,4400	1,4800	1,4400	3.185	4.654,80
13/11/2006	1,4600	-2,67%	1,4700	1,5000	1,4500	5.416	7.967,60
10/11/2006	1,5000	0,00%	1,4900	1,5000	1,4600	2.599	3.842,80
09/11/2006	1,5000	-0,66%	1,4700	1,5100	1,4700	1.555	2.318,55
08/11/2006	1,5100	0,67%	1,4800	1,5100	1,4800	2.719	4.096,49
07/11/2006	1,5000	0,00%	1,4900	1,5400	1,4700	3.780	5.664,94
06/11/2006	1,5000	0,67%	1,4600	1,5100	1,4600	6.079	8.973,28
03/11/2006	1,4900	0,00%	1,4500	1,4900	1,4500	395	576,85
02/11/2006	1,4900	0,00%	1,4500	1,5100	1,4500	1.212	1.779,56
01/11/2006	1,4900	1,36%	1,4700	1,5000	1,4300	1.520	2.233,70
31/10/2006	1,4700	-0,68%	1,4300	1,4800	1,4300	1.695	2.471,45
30/10/2006	1,4800	4,23%	1,3800	1,4800	1,3700	2.716	3.848,71
27/10/2006	1,4200	-1,39%	1,4000	1,4500	1,4000	2.310	3.281,20
26/10/2006	1,4400	-0,69%	1,4100	1,4800	1,4000	4.664	6.705,03
25/10/2006	1,4500	2,11%	1,4000	1,4700	1,3900	3.300	4.686,84
24/10/2006	1,4200	-2,07%	1,4300	1,5000	1,4000	4.920	7.032,48
23/10/2006	1,4500	1,40%	1,4300	1,5000	1,3800	2.570	3.728,62
20/10/2006	1,4300	0,70%	1,3900	1,4400	1,3900	2.584	3.683,36
19/10/2006	1,4200	0,00%	1,3800	1,4400	1,3700	1.280	1.802,50
18/10/2006	1,4200	0,00%	1,3900	1,4200	1,3600	2.430	3.395,20
17/10/2006	1,4200	0,00%	1,3900	1,4300	1,3900	2.271	3.204,03
16/10/2006	1,4200	0,00%	1,4200	1,4900	1,4000	2.916	4.150,10
13/10/2006	1,4200	0,00%	1,3900	1,4200	1,3700	1.825	2.528,35
12/10/2006	1,4200	0,00%	1,3800	1,4400	1,3600	1.740	2.428,84
11/10/2006	1,4200	1,43%	1,3900	1,4300	1,3800	855	1.192,15
10/10/2006	1,4000	1,45%	1,3500	1,4300	1,3300	4.233	5.960,66
09/10/2006	1,3800	0,73%	1,2900	1,3900	1,2900	1.902	2.607,10
06/10/2006	1,3700	0,00%	1,3700	1,3700	1,3300	1.473	1.978,11
05/10/2006	1,3700	1,48%	1,3500	1,3900	1,3400	3.505	4.745,25
04/10/2006	1,3500	-1,46%	1,3700	1,3800	1,3300	3.575	4.877,85
03/10/2006	1,3700	-2,84%	1,3100	1,3900	1,3100	1.847	2.508,41
02/10/2006	1,4100	-2,08%	1,4200	1,4200	1,4000	1.169	1.653,58
29/9/2006	1,4400	-1,37%	1,3900	1,4800	1,3900	2.130	3.064,10
28/9/2006	1,4600	2,10%	1,3600	1,4700	1,3600	4.106	5.907,04
27/9/2006	1,4300	-2,05%	1,3800	1,4800	1,3800	4.397	6.237,33
26/9/2006	1,4600	-6,41%	1,4500	1,5500	1,4300	6.740	9.917,90
25/9/2006	1,5600	-1,27%	1,5900	1,6700	1,5300	30.650	49.858,20
22/9/2006	1,5800	17,91%	1,3200	1,6000	1,2700	1.035.500	1.352.865,85
21/9/2006	1,3400	-0,74%	1,3000	1,3600	1,3000	1.306	1.737,09
20/9/2006	1,3500	2,27%	1,2900	1,3500	1,2800	1.305	1.702,65
19/9/2006	1,3200	0,00%	1,3200	1,3400	1,2800	550	719,90
18/9/2006	1,3200	-1,49%	1,3400	1,3600	1,3100	1.620	2.164,10
15/9/2006	1,3400	0,00%	1,2800	1,3500	1,2800	1.826	2.443,58
14/9/2006	1,3400	0,75%	1,3100	1,3500	1,3100	1.170	1.565,50
13/9/2006	1,3300	-1,48%	1,3200	1,3600	1,3200	1.983	2.661,78
12/9/2006	1,3500	0,75%	1,3200	1,3600	1,3000	2.690	3.587,00
11/9/2006	1,3400	-1,47%	1,3000	1,3800	1,3000	1.025	1.380,40
08/9/2006	1,3600	0,74%	1,3300	1,3700	1,3100	925	1.247,95
07/9/2006	1,3500	-0,74%	1,2400	1,3500	1,2400	789	1.043,59
06/9/2006	1,3600	-0,73%	1,3300	1,3800	1,3300	1.132	1.543,29
05/9/2006	1,3700	-0,72%	1,3600	1,3700	1,3300	750	1.012,30
04/9/2006	1,3800	-1,43%	1,3200	1,4100	1,3200	1.837	2.525,23
01/9/2006	1,4000	-0,71%	1,3700	1,4000	1,3700	2.090	2.904,30
31/8/2006	1,4100	0,00%	1,3600	1,4100	1,3600	1.000	1.383,50
30/8/2006	1,4100	2,17%	1,3500	1,4400	1,3500	720	1.015,69
29/8/2006	1,3800	-2,13%	1,3400	1,4400	1,3400	1.600	2.262,00
28/8/2006	1,4100	-3,42%	1,3800	1,4200	1,3400	4.785	6.499,24
25/8/2006	1,4600	0,00%	1,3800	1,5000	1,3400	4.028	5.647,45
24/8/2006	1,4600	0,00%	1,4000	1,4900	1,3700	3.357	4.776,52

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%