Συνεχης ενημερωση

ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)

2,3900 €

0,0100 (0,42%)

Άνοιγμα 2,2900
Υψηλό 2,3900
Χαμηλό 2,2900

Όγκος 7.749
Τζίρος 18.323 €
Πράξεις 53

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/11/2007	1,6700	-1,76%	1,7100	1,7200	1,6500	36.915	62.450,93
31/10/2007	1,7000	0,59%	1,6900	1,7100	1,6800	33.032	55.969,23
30/10/2007	1,6900	-2,31%	1,7200	1,7200	1,6900	48.735	80.993,00
29/10/2007	1,7300	-1,70%	1,7500	1,7600	1,7100	46.870	81.501,20
26/10/2007	1,7600	-1,12%	1,7800	1,7800	1,7500	17.221	30.268,92
25/10/2007	1,7800	-0,56%	1,7500	1,7900	1,7500	21.144	37.388,00
24/10/2007	1,7900	0,00%	1,7900	1,7900	1,7500	31.030	54.709,00
23/10/2007	1,7900	1,13%	1,8000	1,8000	1,7900	36.475	65.397,85
22/10/2007	1,7700	-1,12%	1,7600	1,7900	1,7500	27.636	48.911,30
19/10/2007	1,7900	1,13%	1,7800	1,8200	1,7800	22.496	38.536,13
18/10/2007	1,7700	-1,12%	1,7900	1,8500	1,7600	74.339	133.259,00
17/10/2007	1,7900	0,56%	1,7800	1,8000	1,7800	26.479	47.360,68
16/10/2007	1,7800	-1,66%	1,7900	1,7900	1,7700	31.890	56.848,04
15/10/2007	1,8100	-1,09%	1,8500	1,8500	1,8000	27.917	50.703,20
12/10/2007	1,8300	-0,54%	1,8400	1,8500	1,8000	60.883	110.839,00
11/10/2007	1,8400	5,14%	1,7400	1,8700	1,7400	104.372	191.424,50
10/10/2007	1,7500	-3,31%	1,8200	1,8300	1,7400	83.880	148.878,75
09/10/2007	1,8100	-2,16%	1,8200	1,8600	1,8100	41.170	75.218,30
08/10/2007	1,8500	-1,60%	1,8800	1,9100	1,8300	47.797	88.463,75
05/10/2007	1,8800	0,53%	1,8700	1,9200	1,8700	27.070	51.411,83
04/10/2007	1,8700	-0,53%	1,8800	1,9200	1,8400	50.142	93.716,00
03/10/2007	1,8800	-3,59%	1,8900	1,9300	1,8700	189.295	357.872,77
02/10/2007	1,9500	-2,01%	1,9900	2,0600	1,9400	97.241	191.980,02
01/10/2007	1,9900	-1,49%	1,9900	2,0500	1,9800	38.745	77.424,39
28/9/2007	2,0200	-0,98%	2,0200	2,0600	2,0100	39.821	78.844,77
27/9/2007	2,0400	-0,97%	2,1100	2,1400	2,0300	47.602	99.494,88
26/9/2007	2,0600	0,00%	2,1100	2,1100	2,0300	47.912	99.059,00
25/9/2007	2,0600	-3,74%	2,1400	2,1800	2,0400	62.779	132.552,00
24/9/2007	2,1400	12,63%	1,9100	2,1700	1,9100	136.553	270.428,68
21/9/2007	1,9000	0,53%	1,8700	1,9600	1,8600	40.909	78.292,84
20/9/2007	1,8900	1,61%	1,8700	1,9000	1,8600	4.549	8.549,57
19/9/2007	1,8600	2,76%	1,8800	1,9100	1,8300	16.817	30.588,12
18/9/2007	1,8100	-1,63%	1,8300	1,8500	1,7800	35.369	64.028,00
17/9/2007	1,8400	-2,13%	1,9300	1,9400	1,8200	36.345	65.525,95
14/9/2007	1,8800	-1,57%	1,9000	1,9000	1,8700	17.619	33.157,83
13/9/2007	1,9100	1,06%	1,8700	1,9200	1,8500	61.469	116.868,75
12/9/2007	1,8900	-0,53%	1,8900	1,9000	1,8900	26.835	50.872,00
11/9/2007	1,9000	-0,52%	1,9000	1,9400	1,8900	50.057	95.362,50
10/9/2007	1,9100	-1,04%	1,9100	1,9100	1,8800	38.938	74.104,03
07/9/2007	1,9300	-1,53%	1,9600	1,9900	1,9200	31.135	58.757,55
06/9/2007	1,9600	1,03%	1,9400	2,0000	1,9200	44.702	86.769,64
05/9/2007	1,9400	-1,52%	1,8900	1,9700	1,8900	62.604	121.314,26
04/9/2007	1,9700	0,00%	1,9400	1,9700	1,9400	55.430	108.814,04
03/9/2007	1,9700	-2,48%	2,0200	2,0200	1,9600	48.824	96.667,92
31/8/2007	2,0200	2,02%	1,9800	2,0300	1,9800	19.499	39.334,00
30/8/2007	1,9800	0,00%	1,9800	2,0300	1,9800	37.407	74.594,82
29/8/2007	1,9800	-1,98%	2,0000	2,0000	1,9500	67.550	133.216,30
28/8/2007	2,0200	-1,46%	2,0600	2,0600	2,0000	28.505	53.979,80
27/8/2007	2,0500	0,00%	2,0500	2,1000	2,0300	55.615	114.309,75
24/8/2007	2,0500	0,99%	2,0300	2,0700	2,0200	53.964	110.042,62
23/8/2007	2,0300	1,00%	2,0600	2,0900	2,0200	84.865	174.415,75
22/8/2007	2,0100	3,08%	1,9900	2,0300	1,9800	57.903	116.356,93
21/8/2007	1,9500	0,00%	1,9500	1,9900	1,9200	89.379	174.932,96
20/8/2007	1,9500	-0,51%	1,9600	2,0300	1,9400	97.437	191.803,40
17/8/2007	1,9600	3,16%	1,9000	1,9800	1,8800	117.575	227.623,05
16/8/2007	1,9000	-6,86%	1,9600	1,9600	1,8900	63.214	121.160,75
14/8/2007	2,0400	2,00%	2,0200	2,0600	1,9900	23.545	47.892,15
13/8/2007	2,0000	1,52%	2,0300	2,0700	1,9500	68.444	137.666,65
10/8/2007	1,9700	-5,74%	2,0400	2,0500	1,9400	114.715	227.191,41
09/8/2007	2,0900	-6,28%	2,2300	2,2500	2,0800	102.310	222.849,60
08/8/2007	2,2300	-0,45%	2,2600	2,2700	2,2200	27.783	62.259,79
07/8/2007	2,2400	-0,44%	2,3100	2,3400	2,2300	67.447	153.369,52
06/8/2007	2,2500	-0,88%	2,2500	2,2800	2,2400	74.687	168.266,98
03/8/2007	2,2700	-0,44%	2,2900	2,3200	2,2700	57.030	130.383,20
02/8/2007	2,2800	-0,87%	2,3500	2,3500	2,2700	55.389	122.850,08
01/8/2007	2,3000	-3,36%	2,3200	2,3400	2,2600	115.636	264.328,00
31/7/2007	2,3800	3,03%	2,3100	2,4300	2,3100	115.765	247.691,65
30/7/2007	2,3100	-0,86%	2,3000	2,3700	2,2700	76.150	143.461,52
27/7/2007	2,3300	-0,85%	2,3000	2,3700	2,2800	100.115	232.642,10
26/7/2007	2,3500	-6,00%	2,5200	2,5200	2,3300	96.256	218.570,63
25/7/2007	2,5000	0,00%	2,4800	2,5300	2,4500	51.969	129.280,44
24/7/2007	2,5000	-2,72%	2,6300	2,6600	2,4900	110.152	275.242,81
23/7/2007	2,5700	1,98%	2,5000	2,6400	2,4900	146.270	378.221,35
20/7/2007	2,5200	-0,79%	2,5400	2,5800	2,5100	108.200	267.491,10
19/7/2007	2,5400	2,01%	2,4900	2,6000	2,4900	141.549	361.662,28
18/7/2007	2,4900	-3,11%	2,5700	2,5900	2,4800	160.609	389.283,59
17/7/2007	2,5700	-0,77%	2,6200	2,6400	2,5500	185.267	482.105,50
16/7/2007	2,5900	5,71%	2,5000	2,6900	2,5000	357.199	932.834,17
13/7/2007	2,4500	-3,54%	2,5400	2,5900	2,4400	155.944	391.741,64
12/7/2007	2,5400	-2,31%	2,7000	2,7200	0,0000	192.914	460.782,52
11/7/2007	2,6000	3,59%	2,7000	2,7200	2,5400	276.678	714.263,62
10/7/2007	2,5100	-1,57%	2,5200	2,6300	2,5000	133.775	329.714,90
09/7/2007	2,5500	-0,78%	2,5500	2,6300	2,5200	111.814	288.096,27
06/7/2007	2,5700	-0,39%	2,5800	2,6600	2,5500	118.672	292.993,55
05/7/2007	2,5800	-1,53%	2,6500	2,7400	2,5500	332.932	878.670,95
04/7/2007	2,6200	13,42%	2,3200	2,6400	2,3200	511.687	1.288.492,35
03/7/2007	2,3100	1,76%	2,2700	2,3300	2,2500	57.940	133.944,25
02/7/2007	2,2700	0,00%	2,2700	2,3000	2,2600	33.955	63.430,57
29/6/2007	2,2700	-0,87%	2,2900	2,3000	2,2600	53.245	121.298,25
28/6/2007	2,2900	0,00%	2,3300	2,3400	2,2900	43.094	99.557,52
27/6/2007	2,2900	0,00%	2,2900	2,3200	2,2800	27.490	63.251,20
26/6/2007	2,2900	-1,72%	2,3000	2,3500	2,2900	37.604	86.916,52
25/6/2007	2,3300	0,00%	2,3100	2,3300	2,3000	52.650	121.977,65
22/6/2007	2,3300	0,00%	2,3300	2,3800	2,3300	80.840	190.322,10
21/6/2007	2,3300	-1,69%	2,4000	2,4000	2,3200	88.095	206.312,73
20/6/2007	2,3700	1,72%	2,3400	2,4100	2,3400	46.214	109.948,29
19/6/2007	2,3300	-0,85%	2,3500	2,4100	2,3200	76.060	178.001,80
18/6/2007	2,3500	-1,26%	2,3800	2,4300	2,3500	102.245	243.662,35
15/6/2007	2,3800	-3,25%	2,4700	2,4900	2,3800	57.735	140.299,60
14/6/2007	2,4600	-2,77%	2,5700	2,6000	2,4400	134.012	308.968,71
13/6/2007	2,5300	3,69%	2,4000	2,5700	2,3900	267.843	674.898,87
12/6/2007	2,4400	1,67%	2,4200	2,4800	2,4100	235.261	575.836,92
11/6/2007	2,4000	3,00%	2,3600	2,4200	2,3500	125.925	301.081,30
08/6/2007	2,3300	0,00%	2,2800	2,3500	2,2800	33.965	76.661,10
07/6/2007	2,3300	0,43%	2,3100	2,4300	2,3100	118.827	241.895,21
06/6/2007	2,3200	-1,69%	2,3400	2,3400	2,2500	76.582	173.940,25
05/6/2007	2,3600	0,85%	2,3400	2,4600	2,3400	156.698	376.978,48
04/6/2007	2,3400	0,86%	2,3400	2,3600	2,3100	72.959	143.689,69
01/6/2007	2,3200	-0,85%	2,3400	2,3700	2,3100	60.756	138.339,15
31/5/2007	2,3400	-0,43%	2,3200	2,4000	2,3200	91.221	156.632,03
30/5/2007	2,3500	-2,89%	2,4200	2,4200	2,3400	91.667	197.812,03
29/5/2007	2,4200	0,41%	2,4400	2,4700	2,4000	90.924	215.116,16
25/5/2007	2,4100	-0,82%	2,4000	2,4500	2,3600	70.270	122.360,05
24/5/2007	2,4300	1,25%	2,4000	2,4700	2,4000	119.427	291.199,62
23/5/2007	2,4000	3,45%	2,3800	2,4300	2,3200	145.635	325.721,90
22/5/2007	2,3200	0,00%	2,3400	2,3700	2,3100	65.010	151.903,20
21/5/2007	2,3200	1,31%	2,3100	2,4200	2,3100	147.253	348.585,38
18/5/2007	2,2900	0,44%	2,2600	2,3500	2,2600	67.750	112.370,65
17/5/2007	2,2800	-1,72%	2,3200	2,3800	2,2700	151.833	352.811,60
16/5/2007	2,3200	-4,92%	2,4500	2,4500	2,3000	120.930	252.418,85
15/5/2007	2,4400	10,41%	2,2600	2,5900	2,2600	553.112	1.290.558,62
14/5/2007	2,2100	0,45%	2,2100	2,2300	2,2000	49.666	92.155,91
11/5/2007	2,2000	0,00%	2,1800	2,2200	2,1600	46.971	102.902,00
10/5/2007	2,2000	-0,90%	2,2000	2,2400	2,1700	46.997	103.563,80
09/5/2007	2,2200	1,83%	2,2000	2,2200	2,1700	63.883	134.885,08
08/5/2007	2,1800	-1,80%	2,2200	2,2200	2,1800	68.050	147.171,43
07/5/2007	2,2200	-0,89%	2,2400	2,2800	2,2100	36.278	69.800,62
04/5/2007	2,2400	0,45%	2,2500	2,2800	2,2400	27.632	62.358,87
03/5/2007	2,2300	0,00%	2,2200	2,2600	2,2200	35.105	78.358,00
02/5/2007	2,2300	0,00%	2,2400	2,2800	2,2200	22.180	41.898,80
30/4/2007	2,2300	-0,89%	2,2900	2,3100	2,2100	62.080	,00
27/4/2007	2,2500	-2,17%	2,3000	2,3400	2,2500	40.005	91.423,00
26/4/2007	2,3000	0,00%	2,3500	2,3700	2,3000	61.172	143.195,34
25/4/2007	2,3000	1,77%	2,2700	2,3700	2,2700	97.557	219.558,92
24/4/2007	2,2600	0,00%	2,2500	2,2900	2,2500	40.466	84.487,62
23/4/2007	2,2600	-0,88%	2,2800	2,3000	2,2500	26.928	56.908,93
20/4/2007	2,2800	0,88%	2,2600	2,3000	2,2600	21.845	38.600,78
19/4/2007	2,2600	-1,74%	2,2600	2,2800	2,2400	44.746	77.406,61
18/4/2007	2,3000	-1,71%	2,3400	2,3500	2,2800	52.070	113.374,50
17/4/2007	2,3400	-0,85%	2,3600	2,3900	2,3300	33.420	77.920,35
16/4/2007	2,3600	3,96%	2,2700	2,4000	2,2700	99.349	234.201,65
13/4/2007	2,2700	-0,44%	2,2800	2,3300	2,2700	37.370	86.103,00
12/4/2007	2,2800	-0,87%	2,2800	2,2800	2,2600	30.070	68.365,55
11/4/2007	2,3000	1,77%	2,3000	2,3100	2,2700	50.380	114.828,79
10/4/2007	2,2600	-0,88%	2,3200	2,3200	2,2600	43.697	8.833.666,00
05/4/2007	2,2800	1,33%	2,2500	2,3000	2,2500	43.233	98.526,11
04/4/2007	2,2500	0,90%	2,2400	2,2600	2,2200	45.480	78.750,57
03/4/2007	2,2300	-1,76%	2,2700	2,3000	2,2200	113.233	206.946,01
02/4/2007	2,2700	-0,44%	2,2800	2,3300	2,2600	111.529	224.257,90
30/3/2007	2,2800	0,00%	2,2800	2,3400	2,2800	37.337	76.706,60
29/3/2007	2,2800	-0,44%	2,2900	2,3100	2,2800	65.394	150.028,61
28/3/2007	2,2900	-0,87%	2,3100	2,3500	2,2800	35.910	69.909,70
27/3/2007	2,3100	0,00%	2,2900	2,3500	2,2900	37.115	85.794,96
26/3/2007	2,3100	-0,86%	2,3400	2,3400	2,3000	27.694	61.726,16
23/3/2007	2,3300	-0,85%	2,3300	2,3700	2,3200	57.742	127.086,95
22/3/2007	2,3500	1,29%	2,3700	2,3800	2,3400	46.025	108.710,00
21/3/2007	2,3200	0,00%	2,3300	2,3600	2,3100	38.141	,00
20/3/2007	2,3200	-2,52%	2,4100	2,4100	2,3100	58.585	122.373,07
19/3/2007	2,3800	0,42%	2,3900	2,4300	2,3700	64.442	149.726,69
16/3/2007	2,3700	-1,25%	2,4000	2,4400	2,3500	74.900	178.930,65
15/3/2007	2,4000	3,00%	2,3800	2,4800	2,3300	651.844	1.532.865,96
14/3/2007	2,3300	1,30%	2,1500	2,3400	2,1500	120.495	265.664,72
13/3/2007	2,3000	-1,29%	2,3300	2,3700	2,2700	59.700	137.591,30
12/3/2007	2,3300	0,87%	2,3600	2,4000	2,2900	113.923	257.657,30
09/3/2007	2,3100	0,43%	2,3200	2,3600	2,2800	69.124	15.912.966,00
08/3/2007	2,3000	1,77%	2,2600	2,3100	2,2500	49.084	110.210,37
07/3/2007	2,2600	-0,44%	2,2800	2,3100	2,2300	67.166	152.855,00
06/3/2007	2,2700	3,18%	2,2500	2,3000	2,2200	107.675	243.762,77
05/3/2007	2,2000	-2,65%	2,1400	2,2200	2,1400	129.610	283.755,44
02/3/2007	2,2600	2,26%	2,2700	2,3000	2,2000	130.425	292.577,14
01/3/2007	2,2100	-3,49%	2,3600	2,3900	2,2000	208.285	480.445,20
28/2/2007	2,2900	-2,14%	2,2300	2,3600	2,2000	530.569	1.204.962,80
27/2/2007	2,3400	-8,24%	2,4300	2,4900	2,3300	215.029	515.219,71
26/2/2007	2,5500	2,41%	2,5000	2,6500	2,5000	366.580	952.646,83
23/2/2007	2,4900	1,22%	2,4600	2,5600	2,4600	242.672	610.736,81
22/2/2007	2,4600	5,58%	2,3500	2,4800	2,3200	197.518	478.969,95
21/2/2007	2,3300	-0,85%	2,3500	2,3800	2,3200	69.843	163.668,46
20/2/2007	2,3500	-0,42%	2,4000	2,4100	2,3500	39.126	92.759,95
16/2/2007	2,3600	-0,84%	2,3800	2,4300	2,3500	37.264	88.340,22
15/2/2007	2,3800	0,00%	2,4000	2,4600	2,3700	69.885	168.664,80
14/2/2007	2,3800	3,03%	2,3100	2,4000	2,3100	36.493	86.317,81
13/2/2007	2,3100	0,00%	2,2600	2,3800	2,2600	46.155	107.739,95
12/2/2007	2,3100	-4,15%	2,3800	2,3900	2,3000	78.685	183.122,48
09/2/2007	2,4100	0,84%	2,4200	2,4500	2,3800	96.805	232.446,49
08/2/2007	2,3900	-1,65%	2,4800	2,4800	2,3800	72.741	176.800,96
07/2/2007	2,4300	-3,19%	2,5100	2,5200	2,4100	77.682	189.976,08
06/2/2007	2,5100	3,72%	2,4200	2,5300	2,3900	175.549	432.702,71
05/2/2007	2,4200	1,26%	2,4400	2,4700	2,4100	56.066	136.973,60
02/2/2007	2,3900	-0,83%	2,4100	2,4600	2,3900	111.263	269.287,09
01/2/2007	2,4100	-2,03%	2,4700	2,5300	2,4000	125.616	307.119,98
31/1/2007	2,4600	-0,81%	2,4800	2,5300	2,4600	54.397	134.776,83
30/1/2007	2,4800	1,64%	2,4100	2,6200	2,4100	289.658	,00
29/1/2007	2,4400	-3,17%	2,5200	2,5600	2,4300	103.795	256.748,10
26/1/2007	2,5200	1,61%	2,4500	2,5600	2,4400	106.431	266.231,06
25/1/2007	2,4800	-2,36%	2,5700	2,5700	2,4700	88.464	221.787,85
24/1/2007	2,5400	1,60%	2,5000	2,5600	2,5000	108.190	274.043,54
23/1/2007	2,5000	-0,40%	2,4500	2,5700	2,4500	75.017	187.931,86
22/1/2007	2,5100	1,62%	2,4500	2,6100	2,4400	168.970	430.738,72
19/1/2007	2,4700	-0,80%	2,5000	2,5400	2,4600	70.856	176.266,40
18/1/2007	2,4900	-1,58%	2,5500	2,5700	2,4800	66.305	167.412,55
17/1/2007	2,5300	-2,32%	2,5900	2,6500	2,5300	140.545	366.443,35
16/1/2007	2,5900	0,00%	2,6200	2,6600	2,5200	192.284	501.108,63
15/1/2007	2,5900	9,75%	2,4600	2,6800	2,4400	370.194	959.958,12
12/1/2007	2,3600	2,16%	2,3100	2,3900	2,3100	98.854	234.315,41
11/1/2007	2,3100	0,00%	2,3700	2,4000	2,3000	156.958	369.038,75
10/1/2007	2,3100	-2,12%	2,3800	2,4000	2,3000	136.386	319.682,71
09/1/2007	2,3600	-2,48%	2,4200	2,4600	2,3500	111.327	266.538,10
08/1/2007	2,4200	-2,42%	2,4600	2,5000	2,4100	95.265	233.681,73
05/1/2007	2,4800	-3,13%	2,5600	2,5900	2,4600	125.675	315.086,68
04/1/2007	2,5600	-0,39%	2,6000	2,6000	2,5200	107.803	274.824,19
03/1/2007	2,5700	-3,38%	2,6800	2,7100	2,5600	490.426	1.291.297,05
02/1/2007	2,6600	2,70%	2,6200	2,6900	2,6000	196.579	520.215,54
29/12/2006	2,5900	2,37%	2,5400	2,6400	2,5400	262.085	682.611,33
28/12/2006	2,5300	2,43%	2,4700	2,5700	2,4700	205.688	521.719,64
27/12/2006	2,4700	2,92%	2,4500	2,5800	2,4300	307.472	745.170,86
22/12/2006	2,4000	-0,41%	2,4000	2,4400	2,3800	98.200	586.756,84
21/12/2006	2,4100	-3,21%	2,4800	2,5500	2,3900	142.746	350.521,40
20/12/2006	2,4900	6,41%	2,3300	2,5100	2,3300	677.246	1.663.112,98
19/12/2006	2,3400	-1,27%	2,3500	2,3900	2,3400	64.891	153.111,23
18/12/2006	2,3700	0,42%	2,4000	2,4300	2,3600	114.590	273.529,97
15/12/2006	2,3600	2,61%	2,3600	2,3700	2,2900	99.060	230.634,87
14/12/2006	2,3000	-0,86%	2,3200	2,4000	2,2900	119.890	280.176,87
13/12/2006	2,3200	-2,52%	2,4000	2,4400	2,3100	100.598	239.079,01
12/12/2006	2,3800	4,39%	2,2800	2,4500	2,2800	1.069.881	2.547.844,77
11/12/2006	2,2800	5,56%	2,1600	2,3200	2,1600	222.644	506.573,08
08/12/2006	2,1600	-0,92%	2,2000	2,2400	2,1300	62.814	135.874,00
07/12/2006	2,1800	-1,36%	2,1900	2,2700	2,1800	67.448	149.448,37
06/12/2006	2,2100	4,25%	2,1600	2,2700	2,1300	149.190	327.804,65
05/12/2006	2,1200	-1,40%	2,2200	2,2200	2,1100	146.969	314.980,43
04/12/2006	2,1500	-4,44%	2,2400	2,2900	2,0900	134.800	295.112,66
01/12/2006	2,2500	-1,75%	2,3000	2,3300	2,2400	195.830	444.272,93
30/11/2006	2,2900	-1,72%	2,3500	2,3600	2,2800	103.144	237.848,82
29/11/2006	2,3300	0,43%	2,3700	2,4000	2,3200	162.529	382.357,99
28/11/2006	2,3200	-1,69%	2,3500	2,4000	2,3100	120.342	281.277,82
27/11/2006	2,3600	-0,84%	2,3800	2,4400	2,3500	110.685	265.352,70
24/11/2006	2,3800	0,00%	2,4100	2,4200	2,3700	108.503	259.027,93
23/11/2006	2,3800	-0,83%	2,4200	2,4500	2,3700	131.042	314.806,42
22/11/2006	2,4000	-2,04%	2,4500	2,4900	2,3900	145.911	354.681,10
21/11/2006	2,4500	-2,00%	2,5500	2,5800	2,4300	310.474	782.980,42
20/11/2006	2,5000	4,60%	2,3900	2,5100	2,3900	313.470	775.507,28
17/11/2006	2,3900	0,00%	2,4200	2,5400	2,3800	271.736	667.601,77
16/11/2006	2,3900	0,42%	2,3600	2,5000	2,3600	217.843	531.930,51
15/11/2006	2,3800	-0,83%	2,4200	2,4500	2,3700	85.718	205.279,72
14/11/2006	2,4000	2,13%	2,3900	2,4400	2,3500	127.735	306.889,70
13/11/2006	2,3500	-0,42%	2,3600	2,4400	2,3500	79.703	189.045,00
10/11/2006	2,3600	1,29%	2,3800	2,4400	2,3100	156.502	373.925,82
09/11/2006	2,3300	-1,69%	2,3900	2,4200	2,3300	172.040	407.762,77
08/11/2006	2,3700	-3,66%	2,4600	2,4600	2,3700	98.016	235.496,56
07/11/2006	2,4600	7,89%	2,2800	2,5700	2,2800	440.649	1.094.601,11
06/11/2006	2,2800	-1,72%	2,3000	2,3500	2,2700	115.012	265.014,36
03/11/2006	2,3200	-1,28%	2,3500	2,3800	2,3100	73.363	171.287,76
02/11/2006	2,3500	-1,26%	2,3800	2,4200	2,3300	76.496	180.649,64
01/11/2006	2,3800	1,71%	2,3800	2,4600	2,3200	159.453	381.879,97
31/10/2006	2,3400	-1,68%	2,3800	2,4500	2,3300	97.289	231.142,62
30/10/2006	2,3800	3,93%	2,2700	2,4200	2,2400	171.052	402.943,24
27/10/2006	2,2900	-3,38%	2,4100	2,4200	2,2600	106.882	249.237,69
26/10/2006	2,3700	-0,84%	2,4400	2,4800	2,3600	120.730	290.536,80
25/10/2006	2,3900	-1,65%	2,4300	2,5100	2,3700	138.738	337.958,25
24/10/2006	2,4300	2,10%	2,4400	2,5400	2,3800	190.673	471.142,12
23/10/2006	2,3800	-2,86%	2,4200	2,5100	2,3700	79.070	190.275,47
20/10/2006	2,4500	-0,41%	2,5000	2,5500	2,3800	202.408	498.729,06
19/10/2006	2,4600	-1,99%	2,4800	2,5700	2,4400	101.876	254.909,85
18/10/2006	2,5100	-3,09%	2,6300	2,7000	2,5000	426.635	1.108.947,21
17/10/2006	2,5900	12,12%	2,3000	2,6200	2,2400	860.587	2.132.332,49
16/10/2006	2,3100	-7,97%	2,5200	2,5200	2,3000	221.785	526.913,89
13/10/2006	2,5100	0,00%	2,5000	2,6200	2,5000	239.628	614.490,40
12/10/2006	2,5100	-2,71%	2,6000	2,6300	2,4800	174.820	443.953,08
11/10/2006	2,5800	-2,64%	2,6400	2,6700	2,5700	165.671	431.139,65
10/10/2006	2,6500	-1,85%	2,7000	2,7500	2,6400	170.228	457.849,64
09/10/2006	2,7000	-1,46%	2,7000	2,7800	2,6900	118.101	322.538,30
06/10/2006	2,7400	1,86%	2,7200	2,7900	2,6800	131.447	359.337,06
05/10/2006	2,6900	0,37%	2,7600	2,7600	2,6700	116.604	316.651,01
04/10/2006	2,6800	-0,37%	2,6900	2,7700	2,6600	112.044	303.206,39
03/10/2006	2,6900	0,75%	2,6700	2,7400	2,6400	111.596	300.449,94
02/10/2006	2,6700	-2,20%	2,7300	2,7900	2,6500	121.886	329.647,34
29/9/2006	2,7300	4,20%	2,6600	2,8100	2,6600	274.068	755.737,45
28/9/2006	2,6200	-0,76%	2,6600	2,7300	2,5900	154.415	408.222,86
27/9/2006	2,6400	-3,65%	2,8200	2,8300	2,6200	360.707	978.322,35
26/9/2006	2,7400	-3,86%	2,8700	2,9500	2,7000	197.150	555.236,80
25/9/2006	2,8500	-3,06%	2,9200	3,0000	2,8500	245.805	712.769,95
22/9/2006	2,9400	9,29%	2,6200	2,9500	2,6100	553.570	1.588.554,44
21/9/2006	2,6900	-1,10%	2,6300	2,7500	2,5700	375.183	998.769,24
20/9/2006	2,7200	11,48%	2,5000	2,7500	2,4900	616.383	1.619.923,04
19/9/2006	2,4400	11,42%	2,1900	2,4600	2,1900	416.413	975.525,12
18/9/2006	2,1900	-5,19%	2,3700	2,3700	2,1700	266.944	613.970,40
15/9/2006	2,3100	13,79%	2,0700	2,3500	2,0300	412.463	909.233,65
14/9/2006	2,0300	-3,33%	2,1000	2,1800	1,9000	470.155	962.808,67
13/9/2006	2,1000	-8,30%	2,3600	2,3700	2,0700	309.250	672.857,85
12/9/2006	2,2900	-4,18%	2,3900	2,4400	2,2500	197.341	458.866,88
11/9/2006	2,3900	1,70%	2,3000	2,5300	2,2900	651.546	1.585.686,91
08/9/2006	2,3500	2,17%	2,4000	2,4900	2,3100	541.039	1.299.812,30
07/9/2006	2,3000	10,05%	2,0200	2,3500	2,0200	503.328	1.112.936,10
06/9/2006	2,0900	-4,13%	2,1800	2,2700	2,0600	394.713	851.786,29
05/9/2006	2,1800	5,83%	2,1300	2,3800	2,0700	970.589	2.154.230,43
04/9/2006	2,0600	19,08%	1,7700	2,0700	1,7500	634.342	1.275.585,33
01/9/2006	1,7300	-2,26%	1,6900	1,8400	1,6900	116.880	205.300,85
31/8/2006	1,7700	-2,21%	1,8400	1,8900	1,7600	79.795	144.979,40
30/8/2006	1,8100	-3,21%	1,9500	1,9500	1,6900	499.375	902.252,56
29/8/2006	1,8700	19,87%	1,7100	1,8700	1,7100	642.190	1.178.994,99
28/8/2006	1,5600	0,00%	1,3100	1,5600	1,3100	374.419	545.248,58

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%