Συνεχης ενημερωση

ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)

6,7500 €

0,0500 (0,75%)

Άνοιγμα 6,7500
Υψηλό 6,7500
Χαμηλό 6,7500

Όγκος 1.400
Τζίρος 9.450 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/11/2007	11,1400	0,36%	10,5600	11,1400	10,5600	1.972	21.639,00
05/11/2007	11,1000	0,00%	11,0000	11,1000	11,0000	70	772,00
02/11/2007	11,1000	-0,72%	11,3200	11,3200	11,0000	856	9.535,60
01/11/2007	11,1800	0,18%	11,3400	11,4600	10,8800	1.296	14.704,50
31/10/2007	11,1600	-1,76%	10,9000	11,3600	10,9000	1.879	20.560,90
30/10/2007	11,3600	-1,90%	11,4000	11,4000	11,0600	3.441	39.147,46
26/10/2007	11,5800	3,76%	10,9200	11,5800	10,9000	1.146	12.816,00
25/10/2007	11,1600	-0,71%	11,1600	11,2400	11,0000	4.535	50.363,80
24/10/2007	11,2400	-2,77%	11,5600	11,6000	11,1000	4.064	45.712,90
23/10/2007	11,5600	-0,34%	11,6800	11,6800	11,5000	1.357	15.694,92
22/10/2007	11,6000	-0,68%	11,4000	11,6000	11,0000	250	2.827,00
19/10/2007	11,6800	-0,85%	11,7800	11,7800	11,3000	871	10.032,00
18/10/2007	11,7800	-1,34%	11,7000	11,9400	11,0200	9.501	110.967,20
17/10/2007	11,9400	-0,50%	11,9800	11,9800	11,7000	326	3.856,60
16/10/2007	12,0000	-1,32%	11,7000	12,1600	11,5000	8.150	97.795,00
15/10/2007	12,1600	1,50%	12,0000	12,1600	11,8800	5.942	71.295,32
12/10/2007	11,9800	-0,17%	11,9400	11,9800	11,9200	2.784	33.281,00
11/10/2007	12,0000	4,71%	11,7400	12,0000	11,5000	20.379	243.181,00
10/10/2007	11,4600	-1,04%	11,7000	11,8000	11,2000	3.391	39.366,60
09/10/2007	11,5800	1,76%	11,5000	11,9000	11,1000	10.319	119.087,00
08/10/2007	11,3800	-0,18%	11,6000	11,8000	11,3000	7.430	84.407,00
05/10/2007	11,4000	-1,72%	11,5000	11,5000	10,9000	4.541	50.964,40
04/10/2007	11,6000	-1,69%	11,4000	11,8200	11,4000	3.227	37.497,00
03/10/2007	11,8000	-0,17%	11,8400	11,8600	11,5000	271	3.170,00
02/10/2007	11,8200	1,03%	11,6000	11,8200	11,4600	2.650	31.238,40
01/10/2007	11,7000	-0,68%	11,5200	11,7600	10,6200	5.325	60.704,70
28/9/2007	11,7800	0,34%	11,9000	11,9000	11,4200	1.205	14.056,00
27/9/2007	11,7400	3,71%	11,8000	11,9000	11,6000	965	11.392,00
26/9/2007	11,3200	-4,55%	11,8000	11,8800	11,2800	5.968	68.898,00
25/9/2007	11,8600	-0,84%	11,6400	11,8600	11,6000	10.750	124.788,00
24/9/2007	11,9600	-0,33%	12,0000	12,0000	11,5000	5.801	67.754,92
21/9/2007	12,0000	-0,83%	11,9200	12,0000	11,9000	821	9.795,00
20/9/2007	12,1000	-0,82%	11,9600	12,2000	11,9000	1.905	23.143,50
19/9/2007	12,2000	1,84%	12,1000	12,5000	12,0200	3.580	44.131,48
17/9/2007	11,9800	2,39%	11,7000	11,9800	11,7000	40.575	474.870,10
14/9/2007	11,7000	0,00%	11,7000	12,0000	11,7000	1.767	20.679,90
13/9/2007	11,7000	-3,31%	11,9000	11,9400	11,7000	1.313	15.553,00
12/9/2007	12,1000	-0,33%	11,8200	12,1000	11,7000	3.499	41.112,86
11/9/2007	12,1400	-0,65%	12,2600	12,2600	12,0000	1.203	14.613,00
10/9/2007	12,2200	-0,16%	12,3000	12,3000	12,1000	1.547	19.008,04
07/9/2007	12,2400	-1,29%	12,0400	12,2600	12,0400	1.273	15.358,00
06/9/2007	12,4000	-0,80%	12,0200	12,4400	12,0200	2.045	25.103,00
05/9/2007	12,5000	0,97%	12,4000	12,5000	12,1000	920	11.432,00
04/9/2007	12,3800	-0,16%	12,3000	12,3800	12,0000	1.665	20.164,60
03/9/2007	12,4000	-0,80%	12,4000	12,4000	12,0000	470	5.736,00
31/8/2007	12,5000	0,81%	12,6600	12,8000	12,2000	1.110	13.874,00
30/8/2007	12,4000	1,31%	12,4000	12,5000	12,1000	5.448	67.310,40
29/8/2007	12,2400	0,99%	11,8000	12,3600	11,6000	5.235	63.297,00
28/8/2007	12,1200	1,17%	12,0000	12,1800	11,7000	11.755	139.942,26
27/8/2007	11,9800	-4,16%	12,0400	12,1000	11,9200	21.934	264.104,20
24/8/2007	12,5000	0,64%	12,3200	12,5800	12,0400	11.230	137.278,26
23/8/2007	12,4200	5,25%	11,9000	12,8000	10,7000	207.727	2.168.323,32
22/8/2007	11,8000	0,00%	11,8000	11,8400	11,3400	2.475	29.121,70
21/8/2007	11,8000	0,51%	11,7600	11,8000	11,7600	330	3.882,00
20/8/2007	11,7400	4,08%	11,7000	11,9800	11,1000	1.067	12.256,82
17/8/2007	11,2800	0,00%	11,4000	11,4000	10,9600	9.725	107.252,20
16/8/2007	11,2800	-6,00%	11,4000	11,7000	11,0000	3.082	35.045,00
14/8/2007	12,0000	0,17%	12,0000	12,0000	11,8000	2.355	28.004,70
13/8/2007	11,9800	2,92%	11,6400	12,4000	11,6400	3.361	40.075,32
10/8/2007	11,6400	-2,84%	11,4200	11,7000	11,3400	3.559	40.910,54
09/8/2007	11,9800	0,00%	11,9400	11,9800	11,8000	2.938	34.903,64
08/8/2007	11,9800	1,53%	12,0000	12,0000	11,7800	836	9.919,60
07/8/2007	11,8000	-0,17%	11,9800	11,9800	11,6000	3.060	36.196,30
06/8/2007	11,8200	-3,75%	11,9400	11,9400	11,5000	2.656	31.166,02
03/8/2007	12,2800	-3,46%	12,2600	12,3800	12,0000	2.230	27.266,16
02/8/2007	12,7200	-2,00%	12,4800	12,8800	12,2000	4.521	56.285,10
01/8/2007	12,9800	-1,37%	11,9000	13,0000	11,9000	3.829	48.012,00
31/7/2007	13,1600	-0,75%	12,8800	13,1800	12,8800	3.313	41.873,72
30/7/2007	13,2600	-1,19%	12,6000	13,3600	12,6000	1.905	22.399,88
27/7/2007	13,4200	0,75%	13,3000	13,5000	12,7000	3.780	49.915,80
26/7/2007	13,3200	2,30%	13,1000	13,5200	13,0200	6.099	80.805,82
25/7/2007	13,0200	-2,54%	12,4400	13,3400	12,4400	15.710	204.959,02
24/7/2007	13,3600	1,37%	13,9600	13,9600	13,0000	1.113	14.669,20
23/7/2007	13,1800	-0,75%	13,3800	13,3800	13,0000	1.355	17.749,60
20/7/2007	13,2800	-0,90%	13,5000	13,9800	12,9600	6.069	76.024,14
19/7/2007	13,4000	0,30%	12,9200	13,5000	12,9200	4.602	60.670,44
18/7/2007	13,3600	2,77%	13,0000	13,5000	13,0000	9.575	126.522,40
17/7/2007	13,0000	-1,96%	13,4800	13,4800	12,7000	3.748	48.895,00
16/7/2007	13,2600	7,46%	12,3400	13,4000	12,3400	13.181	166.785,70
13/7/2007	12,3400	4,05%	12,2000	12,3400	12,0000	5.013	60.667,54
12/7/2007	11,8600	-0,17%	11,8600	11,9000	11,8600	2.745	32.599,90
11/7/2007	11,8800	0,00%	11,8000	11,8800	11,7000	1.610	18.948,00
10/7/2007	11,8800	-1,16%	12,0000	12,0000	11,7600	1.809	21.544,52
09/7/2007	12,0200	-0,33%	12,0600	12,0800	11,8800	1.310	15.679,80
06/7/2007	12,0600	0,17%	11,6600	12,0600	11,6600	40	470,60
05/7/2007	12,0400	0,33%	11,8000	12,1800	11,6000	734	8.815,00
04/7/2007	12,0000	-1,64%	11,6200	12,0000	11,6000	1.340	15.818,70
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	0,00%	5,2400	5,2800	5,1800	1.910	9.937,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%