Συνεχης ενημερωση

ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)

5,6000 €

0,0000 (0,00%)

Άνοιγμα 5,6000
Υψηλό 5,6000
Χαμηλό 5,6000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2007	12,2000	-0,49%	11,3600	12,2200	11,3600	1.179	13.909,62
02/7/2007	12,2600	5,87%	11,3000	12,2600	11,2800	2.698	30.817,64
29/6/2007	11,5800	-0,34%	11,6000	11,6000	11,5800	1.667	19.323,40
28/6/2007	11,6200	0,00%	11,5800	11,6200	11,5600	2.470	28.660,70
27/6/2007	11,6200	-3,17%	11,7000	11,7000	11,1000	5.629	63.499,90
26/6/2007	12,0000	-0,83%	12,4200	12,4200	11,6600	10.460	125.809,24
25/6/2007	12,1000	3,60%	12,3000	12,3000	11,6000	1.640	19.354,00
22/6/2007	11,6800	-3,47%	12,1000	12,2000	11,6000	2.810	33.470,60
21/6/2007	12,1000	-1,31%	12,3600	12,3600	11,2000	39.502	485.280,64
20/6/2007	12,2600	0,00%	12,2000	12,2600	12,1000	928	11.266,80
19/6/2007	12,2600	-1,29%	12,2000	12,2800	12,1800	2.829	34.590,40
18/6/2007	12,4200	1,80%	12,2200	12,4800	12,1000	9.151	112.428,44
15/6/2007	12,2000	1,16%	12,2000	12,3400	12,0000	2.502	30.696,20
14/6/2007	12,0600	-1,95%	12,5000	12,8000	11,8400	5.605	55.230,06
13/6/2007	12,3000	-0,81%	12,3000	12,6200	12,3000	1.260	15.542,20
12/6/2007	12,4000	1,14%	12,2800	12,4600	12,2000	3.586	44.247,42
11/6/2007	12,2600	0,33%	12,4400	12,4600	12,2400	27.418	340.896,28
08/6/2007	12,2200	-0,33%	12,2400	12,2600	12,1000	3.906	42.865,14
07/6/2007	12,2600	-0,33%	12,3000	12,3000	12,1600	2.285	4.282,80
06/6/2007	12,3000	-1,60%	12,4400	12,4600	12,2200	1.300	16.001,30
05/6/2007	12,5000	0,97%	12,3000	12,9800	12,2200	4.140	51.789,00
04/6/2007	12,3800	-0,16%	12,4000	12,5000	12,2200	29.432	363.720,38
01/6/2007	12,4000	0,16%	12,5000	12,6400	12,3000	3.356	41.839,80
31/5/2007	12,3800	-0,16%	12,2000	12,4000	12,1600	804	9.891,92
30/5/2007	12,4000	0,49%	12,3200	12,4200	12,2000	2.020	24.889,52
29/5/2007	12,3400	-0,64%	12,4000	12,5000	12,2800	31.560	394.290,24
25/5/2007	12,4200	-0,48%	12,5800	12,5800	12,3000	1.654	20.192,40
24/5/2007	12,4800	0,81%	12,4000	12,5000	12,2200	3.654	45.248,28
23/5/2007	12,3800	-0,16%	13,1600	13,1800	12,0600	3.651	44.364,50
22/5/2007	12,4000	-0,32%	12,4000	12,4000	12,1000	1.285	15.837,00
21/5/2007	12,4400	-0,16%	12,5600	12,5600	12,2200	995	12.356,92
18/5/2007	12,4600	0,48%	12,4000	12,7800	12,4000	1.338	16.578,20
17/5/2007	12,4000	-0,48%	12,6800	12,6800	12,3000	2.542	31.581,80
16/5/2007	12,4600	1,14%	12,2000	12,4600	12,2000	1.255	15.109,90
15/5/2007	12,3200	-1,44%	12,5000	12,7000	12,3000	2.063	23.420,50
14/5/2007	12,5000	3,14%	12,3800	12,7400	12,2000	1.739	19.230,00
11/5/2007	12,1200	-1,46%	12,1400	12,2000	11,9200	1.788	21.624,00
10/5/2007	12,3000	9,43%	11,3000	12,3600	11,0000	4.282	49.048,60
09/5/2007	11,2400	0,72%	11,0600	11,5000	11,0400	2.525	24.727,00
08/5/2007	11,1600	-4,45%	11,5200	11,6400	11,0600	933	10.642,44
07/5/2007	11,6800	2,10%	11,4400	11,8400	11,4400	1.742	16.640,56
04/5/2007	11,4400	-2,05%	11,8800	11,9000	11,1600	3.347	38.669,32
03/5/2007	11,6800	-1,85%	11,8800	11,9000	11,5400	2.766	32.410,00
02/5/2007	11,9000	-0,83%	11,8400	12,0800	11,8000	1.479	17.715,00
30/4/2007	12,0000	-0,66%	12,0600	12,1000	11,8200	980	,00
27/4/2007	12,0800	0,50%	12,0200	12,1000	11,8000	3.141	37.666,00
26/4/2007	12,0200	0,00%	12,4200	12,4200	11,3000	534	6.410,00
25/4/2007	12,0200	-1,31%	12,0000	12,0400	11,9000	2.634	29.489,00
24/4/2007	12,1800	-2,40%	12,8400	12,8400	12,0000	2.951	35.723,32
23/4/2007	12,4800	0,00%	12,4000	12,5800	12,4000	4.390	39.431,60
20/4/2007	12,4800	3,14%	12,5000	12,5200	11,8200	1.271	14.663,04
19/4/2007	12,1000	-0,17%	12,1000	12,2800	11,7000	4.509	35.619,48
18/4/2007	12,1200	0,83%	11,8200	12,1200	11,6400	1.630	19.386,40
17/4/2007	12,0200	-0,83%	12,5200	12,6000	11,7400	3.125	37.249,12
16/4/2007	12,1200	-3,50%	13,1800	13,2000	11,6600	4.665	56.305,90
13/4/2007	12,5600	-1,41%	12,7800	12,8000	12,2400	2.750	34.199,30
12/4/2007	12,7400	-1,70%	12,4200	12,8800	12,2800	2.937	36.500,54
11/4/2007	12,9600	1,41%	12,8200	12,9800	12,3600	3.174	39.617,70
10/4/2007	12,7800	-1,08%	12,9200	12,9600	12,3000	3.810	,00
05/4/2007	12,9200	0,16%	12,8000	12,9600	12,8000	2.879	36.916,68
04/4/2007	12,9000	4,54%	12,3400	13,2000	12,3400	3.884	47.413,28
03/4/2007	12,3400	-0,64%	12,4600	12,9800	12,3200	7.237	81.680,14
02/4/2007	12,4200	-3,42%	12,8400	12,8400	12,3800	5.649	63.623,52
30/3/2007	12,8600	-1,83%	13,3200	13,3200	12,6800	7.135	53.966,52
29/3/2007	13,1000	8,09%	12,6000	13,1600	12,1200	9.856	126.559,16
28/3/2007	12,1200	8,99%	11,1200	12,1600	11,1200	10.045	105.004,64
27/3/2007	11,1200	-9,74%	11,2400	12,0000	11,1000	25.574	288.468,84
26/3/2007	12,3200	-5,38%	13,2000	13,3000	12,1600	2.520	30.514,88
23/3/2007	13,0200	-1,96%	13,3000	13,3000	12,0200	8.289	88.838,52
22/3/2007	13,2800	-1,63%	13,1800	13,4600	13,0800	1.670	22.176,60
21/3/2007	13,5000	-1,03%	13,6400	13,6600	13,3000	3.289	,00
20/3/2007	13,6400	1,19%	13,5000	14,4800	13,3800	9.922	129.525,38
19/3/2007	13,4800	0,00%	13,2000	13,5000	13,2000	4.838	63.573,54
16/3/2007	13,4800	0,90%	13,4000	13,7600	13,3000	2.182	29.406,00
15/3/2007	13,3600	1,06%	13,7200	13,7200	13,2000	2.420	30.796,80
14/3/2007	13,2200	1,38%	12,9000	13,3800	12,8600	7.951	100.583,30
13/3/2007	13,0400	-3,41%	13,5200	13,7000	13,0000	3.724	49.287,28
12/3/2007	13,5000	-0,30%	13,3200	14,0000	13,2000	14.381	195.124,84
09/3/2007	13,5400	-0,29%	13,6800	13,7800	13,3800	13.251	,00
08/3/2007	13,5800	4,62%	13,2800	13,9200	13,0000	53.230	697.806,00
07/3/2007	12,9800	-2,41%	13,3000	13,6000	12,7000	22.052	288.890,00
06/3/2007	13,3000	2,31%	13,4000	13,4000	13,0000	3.031	40.028,80
05/3/2007	13,0000	0,00%	12,9800	13,1000	12,9200	1.260	16.379,00
02/3/2007	13,0000	4,17%	13,0000	13,0000	12,7000	9.040	116.920,80
01/3/2007	12,4800	1,46%	12,5000	13,0000	12,2000	17.380	218.612,20
28/2/2007	12,3000	0,00%	12,1000	12,3800	12,0000	11.122	136.011,30
27/2/2007	12,3000	0,00%	12,3000	12,5000	12,0000	5.550	68.271,60
26/2/2007	12,3000	7,89%	11,4000	12,5000	11,4000	7.134	86.443,10
23/2/2007	11,4000	8,57%	10,4600	11,4800	10,4600	4.184	44.992,94
22/2/2007	10,5000	3,14%	10,2000	10,5000	10,2000	10.771	110.972,00
21/2/2007	10,1800	-0,20%	10,0400	10,2000	10,0400	3.030	30.730,20
20/2/2007	10,2000	0,59%	10,1000	10,3400	10,0000	9.577	96.815,18
16/2/2007	10,1400	-0,20%	10,1600	10,2000	10,1000	7.930	80.426,50
15/2/2007	10,1600	1,80%	10,3000	10,3000	9,8800	8.282	84.183,44
14/2/2007	9,9800	-0,20%	9,8600	10,0000	9,8000	5.886	58.128,56
13/2/2007	10,0000	0,20%	9,8200	10,0000	9,7400	4.720	46.342,00
12/2/2007	9,9800	0,00%	10,0000	10,1600	9,8000	5.200	51.656,00
09/2/2007	9,9800	-0,20%	9,7600	10,0000	9,7600	13.380	133.502,88
08/2/2007	10,0000	-1,38%	10,1000	10,1600	9,9200	4.580	46.261,50
07/2/2007	10,1400	0,40%	10,0000	10,2000	9,9000	3.484	35.194,98
06/2/2007	10,1000	0,80%	10,1800	10,2000	9,8600	2.674	26.675,76
05/2/2007	10,0200	1,62%	9,8600	10,1000	9,8000	8.850	88.087,00
02/2/2007	9,8600	0,00%	9,9000	9,9000	9,7000	7.040	69.002,10
01/2/2007	9,8600	1,23%	9,7800	9,8600	9,7400	6.090	59.633,40
31/1/2007	9,7400	3,62%	9,4000	9,7400	9,3000	9.870	93.977,92
30/1/2007	9,4000	0,00%	9,2200	9,4200	9,2200	6.841	,00
29/1/2007	9,4000	1,95%	9,1800	9,4800	9,1400	7.449	69.332,64
26/1/2007	9,2200	5,73%	8,7200	9,2600	8,7200	14.119	126.610,64
25/1/2007	8,7200	4,31%	8,4600	8,9000	8,3200	15.830	136.950,92
24/1/2007	8,3600	4,50%	8,0000	8,3600	8,0000	15.693	128.543,76
23/1/2007	8,0000	0,25%	7,8800	8,1000	7,8000	7.486	59.757,70
22/1/2007	7,9800	1,27%	8,0000	8,0000	7,8800	6.766	53.413,42
19/1/2007	7,8800	8,84%	7,3000	7,9000	7,2400	16.132	121.622,52
18/1/2007	7,2400	4,02%	6,9600	7,3000	6,9600	38.095	269.547,20
17/1/2007	6,9600	4,19%	6,6800	6,9600	6,6200	2.595	17.448,82
16/1/2007	6,6800	0,00%	6,6000	6,7000	6,6000	2.157	14.386,16
15/1/2007	6,6800	0,00%	6,5000	6,6800	6,5000	12.857	84.246,56
12/1/2007	6,6800	0,60%	6,5000	6,6800	6,4600	13.200	86.482,20
11/1/2007	6,6400	0,91%	6,5800	6,6600	6,5000	10.965	72.211,00
10/1/2007	6,5800	0,92%	6,5200	6,6200	6,3800	6.299	41.036,62
09/1/2007	6,5200	0,62%	6,3400	6,5200	6,3400	3.806	24.453,56
08/1/2007	6,4800	0,93%	6,4600	6,4800	6,3000	3.055	19.557,70
05/1/2007	6,4200	0,63%	6,4200	6,4600	6,2200	4.464	28.354,78
04/1/2007	6,3800	0,31%	6,4000	6,4400	6,2000	4.372	27.865,28
03/1/2007	6,3600	0,95%	6,3000	6,4800	6,2200	14.430	91.026,84
02/1/2007	6,3000	-0,94%	6,3800	6,4000	6,3000	2.500	15.864,00
29/12/2006	6,3600	0,95%	6,3000	6,4600	6,1200	3.418	21.612,80
28/12/2006	6,3000	2,27%	6,0000	6,3000	6,0000	2.610	15.958,60
27/12/2006	6,1600	3,36%	6,0000	6,1600	5,9000	3.070	18.183,80
22/12/2006	5,9600	1,02%	5,8800	6,0000	5,7000	1.040	16.386,80
21/12/2006	5,9000	4,61%	5,6800	5,9000	5,6800	1.757	10.256,36
20/12/2006	5,6400	3,30%	5,7000	5,7000	5,3400	1.995	11.101,70
19/12/2006	5,4600	-3,53%	5,6800	5,6800	5,4600	1.600	8.905,00
18/12/2006	5,6600	0,00%	5,5800	5,6800	5,5800	895	5.052,70
15/12/2006	5,6600	-0,35%	5,6800	5,7200	5,6000	2.300	13.059,88
14/12/2006	5,6800	1,43%	5,6000	5,6800	5,5000	1.985	11.109,68
13/12/2006	5,6000	-1,75%	5,6000	5,6200	5,6000	930	5.210,00
12/12/2006	5,7000	0,00%	5,7000	5,7000	5,5000	565	3.191,50
11/12/2006	5,7000	-0,35%	5,7400	5,7400	5,5000	915	5.209,00
08/12/2006	5,7200	0,00%	5,7000	5,7200	5,4400	1.485	8.453,00
07/12/2006	5,7200	0,35%	5,5000	5,7400	5,5000	2.225	12.572,20
06/12/2006	5,7000	0,35%	5,5000	5,7000	5,5000	4.790	26.532,80
05/12/2006	5,6800	1,43%	5,6000	5,6800	5,6000	800	4.504,00
30/11/2006	5,6000	-2,44%	5,6000	5,6000	5,6000	1.000	5.600,00
29/11/2006	5,7400	3,24%	5,5200	5,7400	5,3000	600	3.213,18
28/11/2006	5,5600	-2,46%	5,8400	5,8400	5,5000	340	1.940,40
27/11/2006	5,7000	3,26%	5,5200	5,7000	5,5200	1.125	6.289,00
24/11/2006	5,5200	-4,17%	5,3200	5,5800	5,3200	1.177	6.486,16
23/11/2006	5,7600	-1,03%	5,8200	5,8200	5,5000	3.502	20.153,74
22/11/2006	5,8200	-0,68%	5,8600	5,8800	5,8200	920	5.379,00
21/11/2006	5,8600	-1,01%	6,0000	6,0000	5,8600	810	4.781,60
20/11/2006	5,9200	-1,33%	5,9200	5,9200	5,9200	50	296,00
17/11/2006	6,0000	1,35%	5,7000	6,0000	5,7000	1.250	7.432,76
16/11/2006	5,9200	-1,33%	5,9800	6,0000	5,8000	2.501	14.819,50
15/11/2006	6,0000	0,00%	5,9200	6,0600	5,9200	2.900	17.468,00
14/11/2006	6,0000	0,00%	6,0000	6,0000	5,9400	1.140	6.817,60
13/11/2006	6,0000	0,00%	6,5600	6,5600	5,9200	1.450	8.772,00
10/11/2006	6,0000	0,00%	5,9000	6,0000	5,8400	4.900	29.064,20
09/11/2006	6,0000	-1,96%	6,0200	6,2000	6,0000	4.843	29.235,10
08/11/2006	6,1200	-0,33%	6,0600	6,1600	5,7600	6.859	41.185,50
07/11/2006	6,1400	-3,46%	6,2600	6,2600	6,1000	2.705	16.709,90
06/11/2006	6,3600	-1,85%	6,4800	6,5000	6,3600	5.336	34.392,96
03/11/2006	6,4800	0,62%	6,7000	6,7000	6,4200	14.852	96.766,26
02/11/2006	6,4400	0,31%	6,5000	6,6800	6,3000	11.606	74.529,30
01/11/2006	6,4200	3,55%	6,2000	6,5800	6,2000	12.994	83.201,06
31/10/2006	6,2000	7,27%	5,8000	6,2200	5,8000	27.045	165.320,64
30/10/2006	5,7800	3,21%	5,5400	5,7800	5,5400	5.200	29.607,00
27/10/2006	5,6000	1,82%	5,4400	5,6000	5,4400	5.810	32.166,80
26/10/2006	5,5000	1,85%	5,3600	5,5000	5,3600	6.631	36.177,34
25/10/2006	5,4000	3,45%	5,2000	5,4000	5,2000	3.274	17.414,00
24/10/2006	5,2200	-3,33%	5,2200	5,2200	5,2200	500	2.610,00
23/10/2006	5,4000	1,89%	5,3000	5,4000	5,2600	3.600	19.260,10
20/10/2006	5,3000	3,92%	5,0400	5,3400	5,0400	3.960	20.874,80
19/10/2006	5,1000	1,19%	5,0400	5,1000	5,0400	600	3.054,00
18/10/2006	5,0400	0,00%	5,0000	5,0400	5,0000	2.120	10.682,00
17/10/2006	5,0400	-0,40%	5,0400	5,0400	5,0400	500	2.520,00
16/10/2006	5,0600	-0,78%	5,0600	5,0600	5,0600	50	253,00
13/10/2006	5,1000	0,00%	5,1400	5,1400	5,1000	600	3.080,00
12/10/2006	5,1000	-1,92%	5,0200	5,2000	5,0200	2.420	12.337,00
11/10/2006	5,2000	1,56%	5,1000	5,2000	5,1000	1.250	6.404,00
10/10/2006	5,1200	1,99%	5,1000	5,1200	5,1000	250	1.276,00
09/10/2006	5,0200	0,40%	5,2000	5,3000	5,0200	4.000	20.399,00
05/10/2006	5,0000	-1,96%	5,0400	5,1000	5,0000	2.450	12.324,20
04/10/2006	5,1000	1,19%	5,1000	5,1000	5,1000	719	3.667,00
03/10/2006	5,0400	-1,18%	5,1000	5,2600	5,0400	3.871	19.879,10
29/9/2006	5,1000	0,00%	5,0000	5,1000	5,0000	2.300	11.519,00
28/9/2006	5,1000	0,00%	5,0800	5,1000	5,0800	300	1.529,00
27/9/2006	5,1000	0,00%	5,1000	5,1000	5,1000	200	1.020,00
26/9/2006	5,1000	-0,39%	5,1200	5,1200	5,1000	1.049	5.353,90
25/9/2006	5,1200	-2,29%	5,1200	5,1200	5,1200	300	1.536,00
22/9/2006	5,2400	3,56%	5,2400	5,2400	5,2400	1	5,00
21/9/2006	5,0600	-1,56%	5,2000	5,2000	5,0600	500	2.586,00
20/9/2006	5,1400	1,18%	5,1400	5,1600	5,1400	1.700	8.751,00
19/9/2006	5,0800	-5,22%	5,1200	5,2000	5,0800	2.150	10.999,32
18/9/2006	5,3600	1,13%	5,1000	5,3800	5,1000	1.460	7.721,00
15/9/2006	5,3000	0,76%	5,0600	5,4000	5,0400	431	2.260,90
14/9/2006	5,2600	1,15%	5,2000	5,4800	5,2000	650	3.482,00
13/9/2006	5,2000	-3,35%	5,2200	5,3800	5,2000	472	2.476,44
12/9/2006	5,3800	0,37%	5,6000	5,8800	5,3800	5.863	32.424,14
11/9/2006	5,3600	-2,55%	5,4000	5,4600	5,3600	1.950	10.552,00
08/9/2006	5,5000	4,17%	5,3000	5,5000	5,3000	2.949	15.871,68
07/9/2006	5,2800	0,00%	5,2200	5,3400	5,2200	4.584	24.247,36
06/9/2006	5,2800	1,54%	5,5000	5,5000	5,1400	4.701	25.070,40
05/9/2006	5,2000	4,00%	5,1000	5,2000	5,0800	6.500	33.317,00
04/9/2006	5,0000	0,00%	4,5400	5,0400	4,5400	7.350	36.808,00
01/9/2006	5,0000	0,00%	5,0000	5,0800	5,0000	4.160	20.870,80
31/8/2006	5,0000	3,73%	5,0000	5,0000	5,0000	300	1.500,00
30/8/2006	4,8200	-3,60%	4,8000	5,0000	4,8000	440	2.163,00
29/8/2006	5,0000	-0,79%	5,1400	5,1400	5,0000	4.270	21.524,00
28/8/2006	5,0400	0,80%	5,0400	5,0400	5,0000	1.800	9.020,00
25/8/2006	5,0000	-3,10%	5,0400	5,0600	4,9600	8.790	43.977,60
23/8/2006	5,1600	-0,39%	5,2800	5,3000	5,1000	3.100	16.113,16
22/8/2006	5,1800	-1,15%	5,2400	5,2800	5,1800	1.910	9.937,00
21/8/2006	5,2400	-2,96%	5,2000	5,2400	5,1000	2.200	11.317,00
18/8/2006	5,4000	1,89%	5,4000	5,4000	5,4000	400	2.160,00
17/8/2006	5,3000	4,74%	5,1800	5,3000	5,1800	343	1.818,00
16/8/2006	5,0600	0,00%	5,0400	5,2200	5,0400	702	3.639,32
14/8/2006	5,0600	-0,39%	5,0400	5,0600	5,0200	505	2.539,30
11/8/2006	5,0800	0,40%	5,0400	5,0800	5,0200	2.130	10.791,60
10/8/2006	5,0600	-0,78%	5,0600	5,0600	5,0600	500	2.530,00
09/8/2006	5,1000	0,39%	5,0800	5,2400	5,0800	210	1.076,00
08/8/2006	5,0800	-0,78%	5,1800	5,2000	5,0800	1.600	8.258,00
07/8/2006	5,1200	-1,16%	5,1200	5,1200	5,1200	200	1.024,00
04/8/2006	5,1800	3,60%	5,1000	5,1800	5,1000	1.700	8.738,00
03/8/2006	5,0000	-1,96%	5,3000	5,3000	5,0000	622	3.120,00
02/8/2006	5,1000	0,00%	5,0400	5,1000	4,9200	3.080	15.321,00
01/8/2006	5,1000	1,19%	5,3000	5,3000	5,0800	5.451	28.115,00
31/7/2006	5,0400	-2,33%	5,2000	5,2000	5,0400	551	2.857,00
28/7/2006	5,1600	0,00%	5,1600	5,1600	5,1600	1.500	7.740,00
27/7/2006	5,1600	-2,64%	5,2000	5,2000	5,0600	151	771,16
26/7/2006	5,3000	2,32%	5,0200	5,4000	5,0200	2.441	12.312,40
25/7/2006	5,1800	-0,38%	5,2000	5,2000	5,1800	760	3.938,00
24/7/2006	5,2000	-1,52%	5,2000	5,2000	5,1000	1.640	8.478,00
21/7/2006	5,2800	-0,38%	5,3000	5,3000	5,2800	889	4.695,92
19/7/2006	5,3000	2,32%	5,1800	5,3000	5,1600	471	2.487,32
18/7/2006	5,1800	0,00%	5,2000	5,2000	5,1600	2.690	13.934,60
17/7/2006	5,1800	-0,38%	5,2000	5,2000	5,1600	2.918	15.136,60
14/7/2006	5,2000	-2,26%	5,2000	5,2600	5,2000	3.920	,00
13/7/2006	5,3200	0,00%	5,2000	5,3200	5,1000	8.000	,00
12/7/2006	5,3200	-1,48%	5,3200	5,3200	5,3200	1.050	,00
11/7/2006	5,4000	0,75%	5,4000	5,4000	5,4000	1.000	,00
10/7/2006	5,3600	-0,37%	5,3400	5,4000	5,3400	1.558	,00
07/7/2006	5,3800	0,00%	5,4000	5,4000	5,3800	540	,00
06/7/2006	5,3800	0,37%	5,3600	5,3800	5,3600	60	,00
05/7/2006	5,3600	0,00%	5,4200	5,4200	5,3600	813	,00
04/7/2006	5,3600	-0,74%	5,4000	5,4000	5,3600	395	,00
03/7/2006	5,4000	0,00%	5,4600	5,4600	5,4000	1.220	6.606,00
30/6/2006	5,4000	-1,82%	5,5000	5,5000	5,3200	5.751	,00
29/6/2006	5,5000	3,00%	5,4400	5,5000	5,4200	2.930	,00
28/6/2006	5,3400	0,75%	5,3400	5,3400	5,3400	100	,00
27/6/2006	5,3000	-1,85%	5,3000	5,3800	5,3000	1.160	,00
26/6/2006	5,4000	0,00%	5,4000	5,4000	5,3200	1.845	,00
23/6/2006	5,4000	-0,74%	5,4400	5,4400	5,4000	1.670	,00
22/6/2006	5,4400	1,12%	5,3400	5,4800	5,3400	3.006	,00
21/6/2006	5,3800	0,00%	5,5000	5,5000	5,3200	2.650	,00
20/6/2006	5,3800	0,75%	5,1200	5,3800	5,1200	2.612	,00
19/6/2006	5,3400	3,49%	5,1600	5,3400	5,1600	55	,00
16/6/2006	5,1600	-3,73%	5,3800	5,4000	5,1600	420	,00
15/6/2006	5,3600	1,90%	5,2600	5,3600	5,2600	680	,00
14/6/2006	5,2600	5,20%	5,3000	5,3000	5,0000	2.080	,00
13/6/2006	5,0000	-7,41%	5,2000	5,2000	5,0000	2.390	,00
09/6/2006	5,4000	3,85%	5,3200	5,4000	5,3000	1.250	,00
08/6/2006	5,2000	-0,76%	5,1600	5,3400	5,0800	5.223	,00
07/6/2006	5,2400	-2,60%	5,2000	5,3000	5,2000	2.750	,00
06/6/2006	5,3800	-0,37%	5,5200	5,5200	5,3000	3.580	,00
05/6/2006	5,4000	0,00%	5,3000	5,4600	5,3000	3.600	,00
02/6/2006	5,4000	-1,10%	5,4600	5,4600	5,4000	8.420	,00
01/6/2006	5,4600	0,37%	5,4400	5,4600	5,4200	3.390	,00
31/5/2006	5,4400	2,26%	5,3200	5,5000	5,3200	3.853	,00
30/5/2006	5,3200	0,00%	5,3200	5,4600	5,3000	10.775	,00
29/5/2006	5,3200	6,40%	5,5000	5,5000	5,1800	5.744	,00
26/5/2006	5,0000	4,17%	4,8000	5,1600	4,8000	6.338	,00
25/5/2006	4,8000	4,35%	4,4200	4,8000	4,4200	895	,00
24/5/2006	4,6000	-3,36%	4,6000	4,6000	4,4000	6.980	,00
23/5/2006	4,7600	5,78%	4,5200	4,8600	4,5200	3.320	,00
22/5/2006	4,5000	-8,16%	4,8200	4,8200	4,5000	11.254	,00
19/5/2006	4,9000	1,66%	4,7600	4,9000	4,7600	1.930	,00
18/5/2006	4,8200	-2,03%	4,8400	4,8400	4,7000	12.505	,00
17/5/2006	4,9200	-0,40%	4,9400	5,0400	4,8800	6.425	,00
16/5/2006	4,9400	0,82%	4,8400	4,9600	4,8400	2.685	,00
15/5/2006	4,9000	-1,61%	4,9000	4,9600	4,8600	2.800	,00
12/5/2006	4,9800	-3,11%	5,0000	5,1000	4,9600	3.357	,00
11/5/2006	5,1400	0,00%	5,0400	5,1600	4,8800	9.730	,00
10/5/2006	5,1400	0,00%	5,1400	5,1400	5,0400	5.570	,00
09/5/2006	5,1400	0,78%	5,2000	5,2000	5,1000	4.900	,00
08/5/2006	5,1000	2,00%	5,2000	5,2000	5,1000	510	,00
05/5/2006	5,0000	2,04%	5,2200	5,2200	4,8400	4.090	,00
04/5/2006	4,9000	3,38%	4,8600	5,0000	4,8400	6.258	,00
03/5/2006	4,7400	8,22%	4,4600	4,8000	4,3600	13.029	,00
02/5/2006	4,3800	4,29%	4,3200	4,3800	4,1400	1.650	,00
28/4/2006	4,2000	0,96%	4,0800	4,3000	4,0400	1.901	,00
27/4/2006	4,1600	1,96%	4,1000	4,1600	4,0400	2.357	,00
26/4/2006	4,0800	-0,97%	4,0800	4,2400	4,0200	7.530	,00
25/4/2006	4,1200	0,49%	4,2000	4,2000	4,1200	950	,00
20/4/2006	4,1000	1,99%	4,0200	4,1800	4,0200	2.255	,00
19/4/2006	4,0200	-1,95%	4,1000	4,1400	4,0000	4.410	,00
18/4/2006	4,1000	-1,91%	4,0000	4,1400	4,0000	6.589	,00
13/4/2006	4,1800	-2,34%	4,1600	4,2000	3,9400	23.496	,00
12/4/2006	4,2800	-1,38%	4,2000	4,3000	4,0800	6.280	,00
11/4/2006	4,3400	0,00%	4,3200	4,3600	4,1000	2.877	,00

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.%