Συνεχης ενημερωση

WOOLWORTH (CYPRUS) PROPERTIES PLC (ΓΟΥΛ)

0,2740 €

0,0000 (0,00%)

Άνοιγμα 0,2740
Υψηλό 0,2740
Χαμηλό 0,2740

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/9/2008	1,3000	-2,26%	1,3300	1,3300	1,3000	6.577	8.655,26
09/9/2008	1,3300	-2,21%	1,3100	1,3500	1,3100	6.346	8.446,02
08/9/2008	1,3600	2,26%	1,3200	1,3700	1,3000	4.683	6.232,22
05/9/2008	1,3300	-1,48%	1,3500	1,3500	1,3200	16.085	21.451,08
04/9/2008	1,3500	-1,46%	1,3100	1,3900	1,3100	8.439	11.486,09
03/9/2008	1,3700	-0,72%	1,3300	1,3700	1,3300	2.000	2.700,00
02/9/2008	1,3800	2,22%	1,3800	1,3800	1,3800	500	690,00
01/9/2008	1,3500	-3,57%	1,3500	1,3500	1,3200	3.640	4.897,28
29/8/2008	1,4000	4,48%	1,4000	1,4000	1,4000	10	14,00
28/8/2008	1,3400	-4,96%	1,3500	1,4000	1,3400	11.053	15.132,09
27/8/2008	1,4100	9,30%	1,3200	1,4100	1,3200	16.035	21.529,20
26/8/2008	1,2900	-2,27%	1,2900	1,2900	1,2900	1	,00
25/8/2008	1,3200	3,13%	1,2800	1,3200	1,2700	2.631	3.391,67
22/8/2008	1,2800	-3,03%	1,2900	1,2900	1,2800	1.000	1.282,65
21/8/2008	1,3200	-0,75%	1,2900	1,3300	1,2600	15.333	20.003,62
20/8/2008	1,3300	0,00%	1,3300	1,3400	1,3300	4.540	6.048,20
19/8/2008	1,3300	0,00%	1,3300	1,3300	1,3300	7.983	10.617,39
18/8/2008	1,3300	0,76%	1,3300	1,3300	1,3300	935	1.243,55
14/8/2008	1,3200	1,54%	1,3100	1,3200	1,3100	5.845	7.685,40
13/8/2008	1,3000	-3,70%	1,2800	1,3000	1,2800	5.059	6.575,66
12/8/2008	1,3500	0,00%	1,3500	1,3500	1,3500		,00
11/8/2008	1,3500	0,75%	1,3000	1,3500	1,2900	1.590	2.061,46
08/8/2008	1,3400	3,88%	1,3300	1,3400	1,3300	501	666,34
07/8/2008	1,2900	3,20%	1,2900	1,2900	1,2900	435	561,15
06/8/2008	1,2500	-3,85%	1,3500	1,3500	1,2500	6.793	8.681,09
05/8/2008	1,3000	1,56%	1,2700	1,3500	1,2000	11.494	14.554,34
04/8/2008	1,2800	-1,54%	1,2900	1,2900	1,2800	3.385	4.336,80
01/8/2008	1,3000	-0,76%	1,2700	1,3000	1,2700	1.012	1.315,24
31/7/2008	1,3100	1,55%	1,3100	1,3100	1,3100	4.000	5.240,00
30/7/2008	1,2900	-0,77%	1,2600	1,3000	1,2600	2.277	2.955,00
29/7/2008	1,3000	0,00%	1,3100	1,3100	1,3000	1.230	1.602,80
28/7/2008	1,3000	0,00%	1,3000	1,3000	1,3000	2.500	3.250,00
25/7/2008	1,3000	-2,26%	1,2900	1,3000	1,2900	3.182	4.118,28
24/7/2008	1,3300	0,00%	1,3300	1,3400	1,2900	4.170	5.500,10
23/7/2008	1,3300	-0,75%	1,3200	1,3300	1,3200	850	1.122,00
21/7/2008	1,3400	0,75%	1,2900	1,3400	1,2900	2.402	3.130,76
17/7/2008	1,3300	2,31%	1,3500	1,3500	1,3300	363	484,00
16/7/2008	1,3000	-3,70%	1,2400	1,3000	1,2400	1.910	2.389,40
14/7/2008	1,3500	5,47%	1,3000	1,3500	1,3000	1.370	1.802,20
11/7/2008	1,2800	-2,29%	1,3200	1,3200	1,2800	1.635	2.104,80
10/7/2008	1,3100	-2,24%	1,4000	1,4000	1,3100	58.066	76.862,24
09/7/2008	1,3400	-1,47%	1,3600	1,3600	1,3400	40.489	54.265,04
08/7/2008	1,3600	0,00%	1,3600	1,3600	1,3600	2.765	3.760,40
07/7/2008	1,3600	0,00%	1,3500	1,3600	1,3500	8.967	12.125,00
04/7/2008	1,3600	3,03%	1,3400	1,3600	1,3400	2.423	3.276,82
03/7/2008	1,3200	0,00%	1,3000	1,3200	1,3000	723	948,36
02/7/2008	1,3200	0,00%	1,3100	1,3500	1,3100	11.833	15.775,35
01/7/2008	1,3200	-4,35%	1,3200	1,3300	1,3200	13.921	18.425,72
30/6/2008	1,3800	1,47%	1,3400	1,3800	1,3400	4.384	5.914,56
27/6/2008	1,3600	0,00%	1,3600	1,3600	1,3600		,00
26/6/2008	1,3600	0,74%	1,3600	1,3600	1,3600	8.544	11.619,84
25/6/2008	1,3500	0,00%	1,3500	1,3500	1,3500	4.771	6.440,85
24/6/2008	1,3500	0,00%	1,3500	1,3900	1,3000	17.926	23.896,55
23/6/2008	1,3500	-3,57%	1,3800	1,3900	1,3500	10.316	14.044,38
20/6/2008	1,4000	0,00%	1,4000	1,4000	1,4000	6.250	8.750,00
19/6/2008	1,4000	0,00%	1,4000	1,4000	1,4000	5.399	7.558,60
18/6/2008	1,4000	-0,71%	1,4000	1,4000	1,4000	40	56,00
17/6/2008	1,4100	-2,76%	1,4100	1,4100	1,4100	288	406,00
13/6/2008	1,4500	0,00%	1,4100	1,4500	1,4100	737	1.039,97
12/6/2008	1,4500	2,11%	1,4200	1,4500	1,4200	3.565	5.062,63
11/6/2008	1,4200	-3,40%	1,4500	1,4500	1,4200	23.000	33.060,00
06/6/2008	1,4700	-0,68%	1,4800	1,4800	1,4700	20.000	29.450,00
05/6/2008	1,4800	3,50%	1,4800	1,4800	1,4800	9.423	13.946,04
04/6/2008	1,4300	-4,67%	1,4400	1,4400	1,4300	285	409,55
03/6/2008	1,5000	1,35%	1,4800	1,5100	1,4800	25.764	38.518,04
02/6/2008	1,4800	-0,67%	1,4800	1,4900	1,4800	18.296	27.083,16
30/5/2008	1,4900	0,00%	1,4800	1,5000	1,4800	15.045	22.390,92
29/5/2008	1,4900	-0,67%	1,4900	1,4900	1,4800	24.989	37.083,61
28/5/2008	1,5000	4,17%	1,4400	1,5000	1,4400	16.790	24.872,04
27/5/2008	1,4400	-0,69%	1,4400	1,4400	1,4400	15.760	22.694,40
26/5/2008	1,4500	-2,68%	1,4800	1,4800	1,4500	20.650	30.438,00
23/5/2008	1,4900	0,68%	1,5000	1,5100	1,4800	25.524	38.068,58
22/5/2008	1,4800	0,00%	1,4700	1,4900	1,4700	23.207	34.388,36
21/5/2008	1,4800	-0,67%	1,4800	1,4800	1,4700	21.000	30.970,00
20/5/2008	1,4900	0,68%	1,5000	1,5000	1,4800	19.561	29.111,33
19/5/2008	1,4800	2,78%	1,4800	1,4800	1,4700	66.740	98.593,50
16/5/2008	1,4400	-8,86%	1,5000	1,6000	1,4300	311.315	461.328,67
15/5/2008	1,5800	-0,63%	1,6000	1,6200	1,5800	102.933	164.530,85
14/5/2008	1,5900	3,25%	1,5400	1,6200	1,5400	172.001	273.362,24
12/5/2008	1,5400	3,36%	1,4900	1,5500	1,4900	141.169	214.760,15
09/5/2008	1,4900	3,47%	1,4400	1,5200	1,4400	142.297	211.263,12
08/5/2008	1,4400	0,70%	1,4300	1,4400	1,4300	82.866	118.948,20
07/5/2008	1,4300	1,42%	1,4100	1,4500	1,4000	120.718	172.004,82
06/5/2008	1,4100	-1,40%	1,4300	1,4300	1,4000	41.500	58.601,44
05/5/2008	1,4300	1,42%	1,4000	1,4300	1,3900	13.789	19.343,55
02/5/2008	1,4100	-1,40%	1,4200	1,4300	1,3900	85.837	121.442,33
30/4/2008	1,4300	-0,69%	1,4300	1,4400	1,4300	65.009	93.081,99
24/4/2008	1,4400	-0,69%	1,4400	1,4500	1,4300	16.965	24.425,18
23/4/2008	1,4500	2,11%	1,4300	1,4600	1,4000	105.958	150.946,11
22/4/2008	1,4200	3,65%	1,3700	1,4300	1,3700	141.805	198.903,84
21/4/2008	1,3700	3,79%	1,3000	1,4000	1,3000	151.208	206.399,16
18/4/2008	1,3200	2,33%	1,3100	1,3200	1,2900	33.160	43.184,72
17/4/2008	1,2900	-2,27%	1,3100	1,3100	1,2900	32.822	42.603,97
16/4/2008	1,3200	1,54%	1,3100	1,3300	1,3000	65.642	86.455,87
15/4/2008	1,3000	-0,76%	1,3200	1,3200	1,2700	59.153	76.928,90
14/4/2008	1,3100	0,77%	1,2700	1,3400	1,2600	34.170	44.563,50
11/4/2008	1,3000	1,56%	1,2800	1,3300	1,2800	97.084	125.821,02
10/4/2008	1,2800	-1,54%	1,2800	1,2800	1,2200	53.000	66.891,37
09/4/2008	1,3000	1,56%	1,2800	1,3300	1,2700	33.934	43.763,83
08/4/2008	1,2800	-2,29%	1,2800	1,2900	1,2600	47.435	60.408,70
07/4/2008	1,3100	1,55%	1,3300	1,3500	1,2900	27.829	36.867,57
04/4/2008	1,2900	-3,01%	1,3300	1,3600	1,2900	5.190	6.925,10
03/4/2008	1,3300	9,92%	1,3200	1,3500	1,2500	120.109	156.284,40
02/4/2008	1,2100	19,80%	1,0300	1,2100	1,0300	144.580	161.356,17
31/3/2008	1,0100	-0,98%	0,9900	1,0100	0,9700	20.085	20.145,63
28/3/2008	1,0200	2,00%	1,0100	1,0300	1,0100	28.706	29.319,02
27/3/2008	1,0000	3,09%	0,9700	1,0100	0,9500	50.683	49.707,15
26/3/2008	0,9700	2,11%	0,9500	0,9700	0,9500	30.905	29.879,75
20/3/2008	0,9500	0,00%	0,9800	0,9800	0,9400	27.590	26.216,70
19/3/2008	0,9500	-3,06%	0,9700	0,9800	0,9500	35.431	34.139,06
18/3/2008	0,9800	5,38%	0,9300	0,9800	0,9200	23.282	22.401,44
17/3/2008	0,9300	-3,12%	0,9600	0,9600	0,9000	57.073	53.157,54
14/3/2008	0,9600	0,00%	0,9800	0,9900	0,9300	56.634	54.560,08
13/3/2008	0,9600	-4,00%	1,0000	1,0100	0,9600	145.989	144.811,07
12/3/2008	1,0000	3,09%	1,0000	1,0400	0,9700	396.640	393.655,19
11/3/2008	0,9700	-3,00%	1,0000	1,0100	0,9700	79.134	77.649,32
07/3/2008	1,0000	-4,76%	1,0500	1,0500	0,9800	30.097	29.840,96
06/3/2008	1,0500	-6,25%	1,1200	1,1400	1,0300	30.192	32.067,92
05/3/2008	1,1200	-4,27%	1,1700	1,1700	1,1000	20.925	23.570,15
04/3/2008	1,1700	-0,85%	1,1900	1,2000	1,1200	96.833	111.042,74
03/3/2008	1,1800	-5,60%	1,2500	1,2800	1,1800	4.522	5.552,80
29/2/2008	1,2500	-6,72%	1,3000	1,3000	1,2200	38.507	48.356,72
28/2/2008	1,3400	-2,90%	1,3000	1,3500	1,2800	11.370	14.778,80
27/2/2008	1,3800	0,73%	1,3500	1,3800	1,3500	4.970	6.754,40
26/2/2008	1,3700	-0,72%	1,3600	1,3700	1,3600	2.111	2.882,93
25/2/2008	1,3800	1,47%	1,3800	1,3800	1,3600	5.900	8.062,00
22/2/2008	1,3600	-0,73%	1,3600	1,3600	1,3600	1.182	1.607,52
21/2/2008	1,3700	-0,72%	1,3700	1,3800	1,3600	8.888	12.206,48
20/2/2008	1,3800	0,00%	1,3900	1,3900	1,3600	10.168	13.994,76
19/2/2008	1,3800	-1,43%	1,3600	1,3800	1,3600	8.824	12.157,12
18/2/2008	1,4000	1,45%	1,3800	1,4000	1,3600	12.084	16.465,92
15/2/2008	1,3800	-1,43%	1,3900	1,3900	1,3800	2.243	3.104,62
14/2/2008	1,4000	0,72%	1,3900	1,4000	1,3800	3.004	4.171,48
13/2/2008	1,3900	-0,71%	1,4000	1,4000	1,3800	6.067	8.410,46
12/2/2008	1,4000	0,72%	1,4000	1,4000	1,3800	37.509	5.221.626,00
11/2/2008	1,3900	1,46%	1,3600	1,3900	1,3600	18.095	2.493.060,00
08/2/2008	1,3700	1,48%	1,3500	1,3700	1,3500	5.857	800.695,00
07/2/2008	1,3500	-0,74%	1,3800	1,3800	1,3500	5.805	799.303,00
06/2/2008	1,3600	-1,45%	1,3800	1,3800	1,3500	29.801	4.040.635,00
05/2/2008	1,3800	-0,72%	1,3800	1,3900	1,3700	14.876	2.055.244,00
04/2/2008	1,3900	0,00%	1,4200	1,4200	1,3900	4.078	5.703,42
01/2/2008	1,3900	0,72%	1,3800	1,4000	1,3800	5.524	772.336,00
31/1/2008	1,3800	-1,43%	1,4000	1,4000	1,3800	46.920	6.527.300,00
30/1/2008	1,4000	-0,71%	1,3800	1,4000	1,3800	16.308	2.258.102,00
29/1/2008	1,4100	-0,70%	1,4000	1,4100	1,3800	11.667	1.623.546,00
28/1/2008	1,4200	0,71%	1,4200	1,4200	1,4200	100	14.200,00
25/1/2008	1,4100	-2,08%	1,4400	1,4400	1,4000	12.800	1.798.900,00
24/1/2008	1,4400	5,88%	1,3600	1,4400	1,3600	22.380	29.680,74
23/1/2008	1,3600	-2,86%	1,4200	1,4200	1,3600	51.164	7.096.793,00
22/1/2008	1,4000	0,00%	1,4000	1,4000	1,3200	89.757	12.249.600,00
21/1/2008	1,4000	-2,10%	1,4800	1,4800	1,3500	58.922	8.109.900,00
17/1/2008	1,4300	-0,69%	1,4400	1,4400	1,3800	193.000	27.347.700,00
16/1/2008	1,4400	-2,70%	1,4500	1,4500	1,4000	142.915	188.432,76
15/1/2008	1,4800	-2,63%	1,4900	1,4900	1,4500	35.757	5.221.094,00
14/1/2008	1,5200	0,66%	1,5100	1,5200	1,4800	19.473	29.122,86
11/1/2008	1,5100	-2,58%	1,5500	1,5500	1,5100	6.352	587.468,00
10/1/2008	1,5500	-3,13%	1,6200	1,6200	1,5500	60.839	9.415.335,00
09/1/2008	1,6000	-1,23%	1,5600	1,6000	1,5600	5.014	7.886,27
08/1/2008	1,6200	1,25%	1,6000	1,6400	1,5500	6.160	9.786,00
07/1/2008	1,6000	-3,03%	1,6200	1,6300	1,6000	16.403	26.492,97
04/1/2008	1,6500	0,61%	1,6400	1,6600	1,6400	17.127	28.355,95
03/1/2008	1,6400	0,00%	1,6400	1,6600	1,6300	103.219	16.936.345,00
02/1/2008	1,6400	4,46%	1,5700	1,6400	1,5700	88.777	14.322.130,00
28/12/2007	1,5700	1,29%	1,5500	1,5800	1,5400	116.990	18.346.150,00
21/12/2007	1,5500	1,97%	1,4900	1,5500	1,4500	58.988	9.008.400,00
20/12/2007	1,5200	2,01%	1,4900	1,5200	1,4900	85.677	12.879.439,00
19/12/2007	1,4900	-0,67%	1,4900	1,4900	1,4900	16.000	23.840,00
18/12/2007	1,5000	0,00%	1,4700	1,5000	1,4400	6.014	882.038,00
14/12/2007	1,5000	0,00%	1,5100	1,5100	1,4900	31.965	47.963,32
13/12/2007	1,5000	-0,66%	1,5300	1,5600	1,5000	38.600	27.631,24
12/12/2007	1,5100	0,00%	1,4900	1,5100	1,4900	6.805	10.140,35
11/12/2007	1,5100	0,67%	1,5100	1,5100	1,5100	3.450	5.209,50
10/12/2007	1,5000	-1,32%	1,5000	1,5200	1,4900	75.018	11.288.200,00
07/12/2007	1,5200	0,66%	1,5200	1,5200	1,5200	10.641	1.617.400,00
06/12/2007	1,5100	-1,95%	1,5100	1,5100	1,5000	18.000	15.040,00
05/12/2007	1,5400	0,65%	1,5300	1,5400	1,5000	58.746	6.985.383,00
04/12/2007	1,5300	0,66%	1,5000	1,5300	1,5000	51.846	77.780,60
03/12/2007	1,5200	-0,65%	1,5300	1,5300	1,5000	10.260	15.490,20
30/11/2007	1,5300	2,00%	1,5200	1,5300	1,5100	51.698	78.756,79
29/11/2007	1,5000	0,00%	1,5200	1,5300	1,5000	50.823	77.241,83
28/11/2007	1,5000	0,67%	1,4800	1,5000	1,4700	37.105	55.288,92
27/11/2007	1,4900	0,68%	1,4500	1,4900	1,4200	49.027	72.320,21
26/11/2007	1,4800	-2,63%	1,5000	1,5000	1,4700	21.600	32.207,17
23/11/2007	1,5200	3,40%	1,4900	1,5200	1,4900	27.100	40.540,08
22/11/2007	1,4700	1,38%	1,4500	1,4700	1,4300	42.950	62.324,67
21/11/2007	1,4500	-3,33%	1,4400	1,4700	1,4400	57.750	83.954,05
20/11/2007	1,5000	2,04%	1,4700	1,5000	1,4600	42.066	61.866,56
19/11/2007	1,4700	-0,68%	1,4800	1,5200	1,4700	34.746	52.180,08
16/11/2007	1,4800	-1,33%	1,4900	1,4900	1,4300	141.347	206.534,37
15/11/2007	1,5000	-3,85%	1,5000	1,5300	1,4700	76.369	85.945,45
14/11/2007	1,5600	1,30%	1,5400	1,5800	1,5400	101.462	157.347,62
13/11/2007	1,5400	2,67%	1,4800	1,5400	1,4800	170.814	25.719.480,00
12/11/2007	1,5000	-1,32%	1,5100	1,5200	1,4800	78.766	113.961,05
09/11/2007	1,5200	-1,30%	1,5300	1,5300	1,5200	54.718	83.437,00
08/11/2007	1,5400	-0,65%	1,5000	1,5500	1,4900	86.216	131.138,75
07/11/2007	1,5500	-1,27%	1,5300	1,5600	1,5300	362.858	562.784,50
06/11/2007	1,5700	2,61%	1,5100	1,5700	1,5100	94.828	145.833,82
05/11/2007	1,5300	-4,38%	1,5600	1,5800	1,5100	156.628	241.914,48
02/11/2007	1,6000	-3,03%	1,6100	1,6200	1,5800	138.114	220.831,05
01/11/2007	1,6500	-1,79%	1,6700	1,6700	1,6300	125.489	206.630,50
31/10/2007	1,6800	-4,00%	1,7600	1,7600	1,6700	202.731	346.647,78
10/10/2007	1,7500	5,42%	1,7000	1,7600	1,6800	301.983	518.097,50
09/10/2007	1,6600	12,93%	1,4700	1,6600	1,4700	182.313	286.899,82
08/10/2007	1,4700	-0,68%	1,4800	1,5000	1,4700	48.340	71.552,51
05/10/2007	1,4800	1,37%	1,4600	1,4800	1,4500	72.248	106.261,80
04/10/2007	1,4600	0,00%	1,4800	1,4800	1,4600	56.356	82.700,00
03/10/2007	1,4600	3,55%	1,4100	1,5000	1,4100	122.800	179.148,98
02/10/2007	1,4100	-0,70%	1,4100	1,4200	1,3600	24.537	34.640,54
28/9/2007	1,4200	0,00%	1,4200	1,4200	1,4100	35.078	49.775,11
27/9/2007	1,4200	-0,70%	1,4200	1,4200	1,4200	5.722	8.125,68
26/9/2007	1,4300	0,00%	1,4300	1,4400	1,4200	43.168	61.629,77
25/9/2007	1,4300	0,70%	1,4300	1,4400	1,4300	88.988	127.255,95
24/9/2007	1,4200	0,00%	1,4200	1,4300	1,4200	141.188	201.567,30
21/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	24.794	35.207,60
20/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	12.931	18.362,02
19/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	28.073	37.429,78
18/9/2007	1,4200	0,00%	1,4200	1,4300	1,4200	76.692	96.362,44
17/9/2007	1,4200	0,00%	1,4200	1,4300	1,4200	24.493	34.838,58
14/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	50.000	71.000,00
13/9/2007	1,4200	0,00%	1,4200	1,4200	1,4100	118.695	168.497,50
12/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	24.721	35.103,82
11/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	102.166	145.075,52
10/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	33.443	47.488,72
07/9/2007	1,4200	0,00%	1,4200	1,4200	1,4100	124.200	176.350,55
06/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	81.632	115.917,02
05/9/2007	1,4200	0,00%	1,4200	1,4200	1,4100	60.848	86.364,34
04/9/2007	1,4200	0,00%	1,4300	1,4300	1,4200	45.709	64.990,94
03/9/2007	1,4200	0,00%	1,4200	1,4200	1,4200	74.595	105.925,38
31/8/2007	1,4200	0,00%	1,4200	1,4200	1,4200	27.290	38.751,76
30/8/2007	1,4200	0,00%	1,4100	1,4200	1,4100	33.942	48.137,23
29/8/2007	1,4200	0,00%	1,4100	1,4200	1,4100	64.225	88.610,14
28/8/2007	1,4200	0,71%	1,4100	1,4200	1,4100	80.988	114.208,29
27/8/2007	1,4100	0,00%	1,4100	1,4100	1,4100	54.041	76.197,61
24/8/2007	1,4100	-0,70%	1,4000	1,4200	1,4000	56.106	78.963,37
23/8/2007	1,4200	1,43%	1,4000	1,4200	1,4000	163.414	229.756,27
22/8/2007	1,4000	0,00%	1,4000	1,4100	1,4000	38.884	54.497,80
21/8/2007	1,4000	-0,71%	1,4000	1,4000	1,4000	116.920	163.688,40
20/8/2007	1,4100	0,71%	1,4000	1,4100	1,4000	172.712	243.346,60
17/8/2007	1,4000	0,00%	1,4000	1,4000	1,4000	179.882	251.834,80
16/8/2007	1,4000	-0,71%	1,4000	1,4000	1,4000	838.179	1.188.450,40
14/8/2007	1,4100	0,00%	1,4100	1,4100	1,4000	113.724	160.060,19
13/8/2007	1,4100	0,71%	1,4000	1,4100	1,4000	137.047	192.815,60
10/8/2007	1,4000	0,00%	1,4000	1,4000	1,4000	544.232	761.925,20
09/8/2007	1,4000	-0,71%	1,4000	1,4100	1,4000	171.284	240.027,80
08/8/2007	1,4100	0,71%	1,4000	1,4100	1,4000	101.021	141.683,99
07/8/2007	1,4000	0,00%	1,4000	1,4000	1,4000	142.997	200.196,00
06/8/2007	1,4000	0,00%	1,4000	1,4000	1,4000	83.931	117.503,00
03/8/2007	1,4000	0,00%	1,4000	1,4100	1,3900	123.159	172.367,63
02/8/2007	1,4000	0,72%	1,3900	1,4100	1,3900	113.438	158.430,93
01/8/2007	1,3900	-0,71%	1,3900	1,4000	1,3900	274.036	383.019,00
31/7/2007	1,4000	0,00%	1,4000	1,4000	1,3900	122.784	159.013,78
30/7/2007	1,4000	0,00%	1,4000	1,4000	1,3900	160.329	190.583,72
27/7/2007	1,4000	0,72%	1,3900	1,4100	1,3900	541.301	757.382,73
26/7/2007	1,3900	-0,71%	1,3900	1,4000	1,3900	118.410	120.922,11
24/7/2007	1,4000	0,00%	1,3900	1,4000	1,3900	54.401	75.842,57
23/7/2007	1,4000	0,72%	1,3900	1,4000	1,3900	252.560	352.490,60
20/7/2007	1,3900	0,00%	1,3900	1,4000	1,3800	156.866	218.149,17
19/7/2007	1,3900	0,00%	1,3900	1,3900	1,3800	204.231	281.407,27
18/7/2007	1,3900	0,00%	1,3800	1,3900	1,3800	68.225	94.730,28
17/7/2007	1,3900	0,00%	1,3900	1,3900	1,3800	292.450	406.022,00
16/7/2007	1,3900	0,00%	1,3900	1,4000	1,3800	365.527	496.134,29
13/7/2007	1,3900	0,00%	1,3900	1,3900	1,3800	608.011	843.785,99
12/7/2007	1,3900	0,72%	1,3800	1,3900	1,3800	426.777	592.296,70
11/7/2007	1,3800	0,00%	1,3800	1,3900	1,3800	157.623	217.703,14
10/7/2007	1,3800	0,73%	1,3700	1,3900	1,3700	177.906	246.138,68
09/7/2007	1,3700	-0,72%	1,3800	1,3900	1,3700	676.562	929.611,58
06/7/2007	1,3800	-0,72%	1,3800	1,3900	1,3800	161.558	207.387,59
05/7/2007	1,3900	0,72%	1,3800	1,3900	1,3700	248.017	342.344,42
04/7/2007	1,3800	-0,72%	1,3900	1,3900	1,3800	487.009	672.679,06
03/7/2007	1,3900	0,00%	1,3900	1,4000	1,3800	298.895	415.624,13
02/7/2007	1,3900	-1,42%	1,4000	1,4000	1,3900	296.553	399.112,50
29/6/2007	1,4100	0,71%	1,4100	1,4100	1,4000	496.468	696.710,88
28/6/2007	1,4000	0,00%	1,4100	1,4100	1,4000	491.942	688.818,80
27/6/2007	1,4000	0,00%	1,4000	1,4100	1,3900	565.839	792.602,95
26/6/2007	1,4000	0,00%	1,4000	1,4000	1,3900	299.571	419.242,79
25/6/2007	1,4000	0,00%	1,4000	1,4100	1,3900	377.081	527.380,63
22/6/2007	1,4000	-0,71%	1,4000	1,4100	1,3900	429.274	602.157,10
21/6/2007	1,4100	0,71%	1,4100	1,4100	1,3900	569.414	798.407,07
20/6/2007	1,4000	1,45%	1,4100	1,4300	1,3900	1.341.461	1.884.253,96
19/6/2007	1,3800	0,73%	1,3600	1,3800	1,3600	332.827	400.826,98
18/6/2007	1,3700	1,48%	1,3600	1,3700	1,3400	391.945	530.620,75
15/6/2007	1,3500	0,00%	1,3500	1,3500	1,3500	18.238	24.621,45
14/6/2007	1,3500	0,00%	1,3400	1,3600	1,3400	219.869	290.276,10
12/6/2007	1,3500	0,00%	1,3400	1,3500	1,3400	312.498	356.550,91
08/6/2007	1,3500	1,50%	1,3400	1,3600	1,3300	530.027	700.091,70
07/6/2007	1,3300	-0,75%	1,3200	1,3300	1,3200	216.645	201.588,43
06/6/2007	1,3400	0,75%	1,3200	1,3400	1,3100	268.327	355.393,81
05/6/2007	1,3300	1,53%	1,3100	1,3400	1,3100	320.121	425.285,00
04/6/2007	1,3100	-1,50%	1,3300	1,3300	1,3100	116.188	151.002,08
01/6/2007	1,3300	-0,75%	1,3300	1,3300	1,3100	207.717	246.623,20
31/5/2007	1,3400	2,29%	1,3200	1,3500	1,3200	448.033	586.694,37
30/5/2007	1,3100	-0,76%	1,3100	1,3300	1,3000	455.900	584.407,68
29/5/2007	1,3200	0,76%	1,3000	1,3200	1,2900	234.198	297.768,73
25/5/2007	1,3100	1,55%	1,2800	1,3100	1,2800	271.848	233.145,11
24/5/2007	1,2900	0,78%	1,2800	1,2900	1,2700	410.352	524.462,96
23/5/2007	1,2800	-0,78%	1,2800	1,2900	1,2700	436.664	555.445,22
22/5/2007	1,2900	0,78%	1,2700	1,2900	1,2700	270.954	346.472,00
21/5/2007	1,2800	1,59%	1,2500	1,2800	1,2400	558.873	705.263,16
18/5/2007	1,2600	-2,33%	1,2800	1,2800	1,2400	978.095	1.130.833,59
17/5/2007	1,2900	0,00%	1,2800	1,2900	1,2700	323.631	412.649,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%