Συνεχης ενημερωση

ΠΑΠΑΠΑΝΑΓΙΩΤΟΥ Α.Β.Ε.Ε.Α. - ΔΡΟΜΕΑΣ (ΔΡΟΜΕ)

0,3970 €

-0,0020 (-0,50%)

Άνοιγμα 0,4080
Υψηλό 0,4090
Χαμηλό 0,3900

Όγκος 9.281
Τζίρος 3.673 €
Πράξεις 15

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/9/2008	0,5000	0,00%	0,5000	0,5300	0,4900	56.625	,00
16/9/2008	0,5000	-7,41%	0,5400	0,5500	0,4900	85.610	,00
15/9/2008	0,5400	-11,48%	0,5900	0,5900	0,5200	48.800	,00
12/9/2008	0,6100	-3,17%	0,6400	0,6400	0,6000	16.795	,00
11/9/2008	0,6300	-10,00%	0,6800	0,6800	0,6300	22.952	,00
10/9/2008	0,7000	7,69%	0,6400	0,7000	0,6200	13.273	,00
09/9/2008	0,6500	-1,52%	0,6800	0,6800	0,6400	4.312	,00
08/9/2008	0,6600	-2,94%	0,6900	0,7000	0,6600	26.145	,00
05/9/2008	0,6800	-4,23%	0,6700	0,6800	0,6600	19.200	,00
04/9/2008	0,7100	1,43%	0,6800	0,7100	0,6700	3.000	,00
03/9/2008	0,7000	-1,41%	0,7100	0,7300	0,6900	12.116	,00
02/9/2008	0,7100	5,97%	0,6600	0,7100	0,6600	26.270	,00
01/9/2008	0,6700	-1,47%	0,6800	0,6900	0,6600	11.815	,00
29/8/2008	0,6800	0,00%	0,6800	0,6800	0,6600	12.437	,00
28/8/2008	0,6800	3,03%	0,6800	0,6800	0,6500	1.610	,00
27/8/2008	0,6600	-1,49%	0,6800	0,6800	0,6500	4.678	,00
26/8/2008	0,6700	-4,29%	0,6700	0,6800	0,6500	13.570	,00
25/8/2008	0,7000	0,00%	0,7100	0,7100	0,6800	4.025	,00
22/8/2008	0,7000	2,94%	0,6900	0,7000	0,6800	5.366	,00
21/8/2008	0,6800	0,00%	0,6800	0,6800	0,6700	2.155	,00
20/8/2008	0,6800	0,00%	0,6700	0,6800	0,6600	4.109	,00
19/8/2008	0,6800	3,03%	0,6600	0,6800	0,6600	4.265	,00
18/8/2008	0,6600	0,00%	0,6600	0,6700	0,6600	2.835	,00
14/8/2008	0,6600	1,54%	0,6500	0,6700	0,6500	3.900	,00
13/8/2008	0,6500	-1,52%	0,6500	0,6600	0,6500	5.765	,00
12/8/2008	0,6600	-2,94%	0,6700	0,6800	0,6600	19.065	,00
11/8/2008	0,6800	-4,23%	0,6700	0,6900	0,6400	6.400	,00
08/8/2008	0,7100	-1,39%	0,7100	0,7200	0,7000	2.450	,00
07/8/2008	0,7200	1,41%	0,7000	0,7200	0,7000	2.400	,00
06/8/2008	0,7100	0,00%	0,7300	0,7400	0,7000	15.610	,00
05/8/2008	0,7100	1,43%	0,6900	0,7300	0,6900	18.930	,00
04/8/2008	0,7000	1,45%	0,6900	0,7000	0,6700	19.800	,00
01/8/2008	0,6900	-1,43%	0,6700	0,6900	0,6700	7.914	,00
31/7/2008	0,7000	1,45%	0,7000	0,7000	0,6800	7.420	,00
30/7/2008	0,6900	-1,43%	0,7100	0,7100	0,6900	24.428	,00
29/7/2008	0,7000	-1,41%	0,7000	0,7400	0,6900	14.390	,00
28/7/2008	0,7100	5,97%	0,6800	0,7200	0,6700	27.220	,00
25/7/2008	0,6700	-1,47%	0,6700	0,6700	0,6600	19.100	,00
24/7/2008	0,6800	0,00%	0,6700	0,7000	0,6700	4.660	,00
23/7/2008	0,6800	6,25%	0,6600	0,7000	0,6600	27.929	,00
22/7/2008	0,6400	-1,54%	0,6500	0,6600	0,6400	21.292	,00
21/7/2008	0,6500	4,84%	0,6200	0,6600	0,6200	32.957	,00
18/7/2008	0,6200	3,33%	0,6100	0,6200	0,5900	8.330	,00
17/7/2008	0,6000	5,26%	0,6000	0,6000	0,5900	11.088	,00
16/7/2008	0,5700	-1,72%	0,5900	0,5900	0,5600	13.820	,00
15/7/2008	0,5800	-3,33%	0,5800	0,6000	0,5800	20.730	,00
14/7/2008	0,6000	-1,64%	0,6200	0,6200	0,6000	18.015	,00
11/7/2008	0,6100	0,00%	0,6300	0,6300	0,6000	15.048	,00
10/7/2008	0,6100	-3,17%	0,6300	0,6500	0,6100	30.870	,00
09/7/2008	0,6300	3,28%	0,6300	0,6400	0,6200	29.127	,00
08/7/2008	0,6100	-6,15%	0,6300	0,6300	0,6100	51.620	,00
07/7/2008	0,6500	1,56%	0,6400	0,6500	0,6400	3.050	,00
04/7/2008	0,6400	0,00%	0,6400	0,6600	0,6400	19.740	,00
03/7/2008	0,6400	0,00%	0,6100	0,6500	0,6100	60.526	,00
02/7/2008	0,6400	-1,54%	0,6500	0,6800	0,6400	24.565	,00
01/7/2008	0,6500	-4,41%	0,6700	0,6900	0,6500	23.570	,00
30/6/2008	0,6800	-4,23%	0,7100	0,7100	0,6500	22.851	,00
27/6/2008	0,7100	-2,74%	0,6900	0,7100	0,6900	4.470	,00
26/6/2008	0,7300	-5,19%	0,7700	0,7700	0,7200	20.677	,00
25/6/2008	0,7700	10,00%	0,7000	0,7700	0,6900	39.294	,00
24/6/2008	0,7000	0,00%	0,6900	0,7000	0,6800	29.257	,00
23/6/2008	0,7000	-4,11%	0,7200	0,7300	0,6900	27.803	,00
20/6/2008	0,7300	0,00%	0,7500	0,7600	0,7300	11.410	,00
19/6/2008	0,7300	0,00%	0,7400	0,7400	0,7300	1.900	,00
18/6/2008	0,7300	-2,67%	0,7600	0,7600	0,7200	12.360	,00
17/6/2008	0,7500	1,35%	0,7200	0,7500	0,7200	6.600	,00
13/6/2008	0,7400	-2,63%	0,7700	0,7700	0,7300	19.950	,00
12/6/2008	0,7600	4,11%	0,7400	0,7600	0,7400	9.792	,00
11/6/2008	0,7300	-1,35%	0,7400	0,7500	0,7300	20.200	,00
10/6/2008	0,7400	-2,63%	0,7400	0,7600	0,7300	31.070	,00
09/6/2008	0,7600	-2,56%	0,7900	0,7900	0,7500	9.440	,00
06/6/2008	0,7800	-1,27%	0,7900	0,8000	0,7800	12.528	,00
05/6/2008	0,7900	1,28%	0,8000	0,8000	0,7800	8.089	,00
04/6/2008	0,7800	-3,70%	0,8100	0,8100	0,7800	22.921	,00
03/6/2008	0,8100	2,53%	0,7900	0,8200	0,7900	36.052	,00
02/6/2008	0,7900	0,00%	0,7700	0,7900	0,7700	7.380	,00
30/5/2008	0,7900	0,00%	0,8000	0,8300	0,7800	52.922	,00
29/5/2008	0,7900	-1,25%	0,7900	0,8000	0,7800	20.825	,00
28/5/2008	0,8000	5,26%	0,7800	0,8000	0,7600	39.681	,00
27/5/2008	0,7600	-2,56%	0,7900	0,7900	0,7400	79.803	,00
26/5/2008	0,7800	-4,88%	0,8100	0,8100	0,7800	19.025	,00
23/5/2008	0,8200	0,00%	0,8300	0,8300	0,8100	16.932	,00
22/5/2008	0,8200	-2,38%	0,8200	0,8400	0,8100	20.020	,00
21/5/2008	0,8400	0,00%	0,8300	0,8500	0,8300	28.550	,00
20/5/2008	0,8400	-3,45%	0,8700	0,8800	0,8200	26.733	,00
19/5/2008	0,8700	4,82%	0,8500	0,9100	0,8500	79.263	,00
16/5/2008	0,8300	0,00%	0,8400	0,8500	0,8300	32.434	,00
15/5/2008	0,8300	0,00%	0,8400	0,8500	0,8200	46.940	,00
14/5/2008	0,8300	-2,35%	0,8600	0,8600	0,8300	22.785	,00
13/5/2008	0,8500	-2,30%	0,8900	0,8900	0,8500	106.177	,00
12/5/2008	0,8700	-3,33%	0,8900	0,9200	0,8700	43.805	,00
09/5/2008	0,9000	-1,10%	0,9100	0,9500	0,8800	184.263	,00
08/5/2008	0,9100	2,25%	0,8900	0,9300	0,8800	44.050	,00
07/5/2008	0,8900	1,14%	0,8700	0,9400	0,8700	43.240	,00
06/5/2008	0,8800	1,15%	0,8800	0,9000	0,8400	45.930	,00
05/5/2008	0,8700	-1,14%	0,8700	0,9600	0,8600	122.950	,00
02/5/2008	0,8800	2,33%	0,8800	0,8900	0,8600	19.645	,00
30/4/2008	0,8600	3,61%	0,8300	0,8600	0,8300	31.932	,00
29/4/2008	0,8300	5,06%	0,7700	0,8400	0,7700	53.535	,00
24/4/2008	0,7900	3,95%	0,7800	0,7900	0,7600	15.220	,00
23/4/2008	0,7600	-2,56%	0,7900	0,8000	0,7600	17.522	,00
22/4/2008	0,7800	0,00%	0,7600	0,8100	0,7600	28.340	,00
21/4/2008	0,7800	5,41%	0,7600	0,8000	0,7400	114.150	,00
18/4/2008	0,7400	1,37%	0,7400	0,7500	0,7400	17.250	,00
17/4/2008	0,7300	-1,35%	0,7400	0,7600	0,7300	33.210	,00
16/4/2008	0,7400	0,00%	0,7600	0,7700	0,7300	14.395	,00
15/4/2008	0,7400	0,00%	0,7400	0,7600	0,7300	40.218	,00
14/4/2008	0,7400	-2,63%	0,7600	0,7600	0,7200	29.811	,00
11/4/2008	0,7600	-5,00%	0,8000	0,8200	0,7600	73.048	,00
10/4/2008	0,8000	-18,37%	0,9800	1,0300	0,7900	736.427	,00
09/4/2008	0,9800	8,89%	0,8800	0,9900	0,8600	119.415	,00
08/4/2008	0,9000	2,27%	0,8400	0,9000	0,8400	47.870	,00
07/4/2008	0,8800	6,02%	0,8400	0,9100	0,8400	934.145	,00
04/4/2008	0,8300	3,75%	0,8000	0,8500	0,7900	116.019	,00
03/4/2008	0,8000	2,56%	0,7800	0,8000	0,7600	26.750	,00
02/4/2008	0,7800	5,41%	0,7500	0,7900	0,7300	36.490	,00
01/4/2008	0,7400	7,25%	0,7000	0,7500	0,7000	49.835	,00
31/3/2008	0,6900	-4,17%	0,7100	0,7100	0,6900	12.485	,00
28/3/2008	0,7200	2,86%	0,6800	0,7400	0,6800	81.204	,00
27/3/2008	0,7000	2,94%	0,6800	0,7000	0,6800	20.326	,00
26/3/2008	0,6800	3,03%	0,6800	0,6900	0,6700	32.048	,00
20/3/2008	0,6600	0,00%	0,6400	0,6600	0,6300	53.229	,00
19/3/2008	0,6600	-2,94%	0,6900	0,6900	0,6500	41.600	,00
18/3/2008	0,6800	6,25%	0,6500	0,6800	0,6500	37.389	,00
17/3/2008	0,6400	-7,25%	0,6500	0,6700	0,6300	56.769	,00
14/3/2008	0,6900	1,47%	0,7000	0,7100	0,6900	10.450	,00
13/3/2008	0,6800	-8,11%	0,7200	0,7300	0,6700	28.876	,00
12/3/2008	0,7400	2,78%	0,7400	0,7500	0,7400	38.817	,00
11/3/2008	0,7200	2,86%	0,7000	0,7300	0,7000	31.940	,00
07/3/2008	0,7000	-5,41%	0,7200	0,7200	0,6800	76.370	,00
06/3/2008	0,7400	-3,90%	0,7700	0,7700	0,7200	7.320	,00
03/3/2008	0,7700	-1,28%	0,7600	0,7800	0,7500	20.540	,00
29/2/2008	0,7800	0,00%	0,7800	0,7900	0,7600	17.802	,00
28/2/2008	0,7800	-4,88%	0,8100	0,8100	0,7600	62.259	,00
27/2/2008	0,8200	-2,38%	0,8400	0,8400	0,8100	45.733	,00
26/2/2008	0,8400	-3,45%	0,8900	0,8900	0,8400	25.596	,00
25/2/2008	0,8700	-3,33%	0,8900	0,9200	0,8700	39.782	,00
22/2/2008	0,9000	-1,10%	0,9000	0,9000	0,8900	14.430	,00
21/2/2008	0,9100	1,11%	0,9000	0,9300	0,9000	44.336	,00
20/2/2008	0,9000	-1,10%	0,9100	0,9200	0,8800	69.930	,00
19/2/2008	0,9100	4,60%	0,8900	0,9500	0,8700	164.841	,00
18/2/2008	0,8700	3,57%	0,8800	0,8800	0,8300	34.550	,00
15/2/2008	0,8400	-2,33%	0,8500	0,8800	0,8300	33.837	,00
14/2/2008	0,8600	6,17%	0,8200	0,8800	0,8200	61.563	,00
13/2/2008	0,8100	1,25%	0,8100	0,8300	0,8000	22.259	,00
12/2/2008	0,8000	1,27%	0,7800	0,8300	0,7800	37.200	,00
11/2/2008	0,7900	-1,25%	0,7900	0,8100	0,7800	21.790	,00
08/2/2008	0,8000	2,56%	0,8100	0,8200	0,7900	63.990	,00
07/2/2008	0,7800	-2,50%	0,8000	0,8100	0,7800	36.020	,00
06/2/2008	0,8000	3,90%	0,7500	0,8100	0,7500	71.420	,00
05/2/2008	0,7700	-4,94%	0,8000	0,8100	0,7600	36.770	,00
04/2/2008	0,8100	-1,22%	0,8300	0,8300	0,8000	42.936	,00
01/2/2008	0,8200	1,23%	0,8500	0,8500	0,8200	27.075	,00
31/1/2008	0,8100	-2,41%	0,8300	0,8300	0,8000	53.019	,00
30/1/2008	0,8300	-1,19%	0,8600	0,8600	0,8300	53.050	,00
29/1/2008	0,8400	2,44%	0,8600	0,8700	0,8200	54.871	,00
28/1/2008	0,8200	-5,75%	0,8700	0,8700	0,7900	50.400	,00
25/1/2008	0,8700	12,99%	0,8000	0,9000	0,7700	242.205	,00
24/1/2008	0,7700	6,94%	0,7600	0,7800	0,7500	230.546	,00
23/1/2008	0,7200	-8,86%	0,8300	0,8400	0,7200	177.113	,00
22/1/2008	0,7900	-17,71%	0,9000	0,9400	0,7700	626.353	,00
21/1/2008	0,9600	-9,43%	1,0000	1,0000	0,9600	87.311	,00
18/1/2008	1,0600	2,91%	1,0000	1,0700	1,0000	57.350	,00
17/1/2008	1,0300	3,00%	1,0100	1,0600	0,9900	52.537	,00
16/1/2008	1,0000	0,00%	0,9500	1,0200	0,9300	162.787	,00
15/1/2008	1,0000	0,00%	0,9900	1,0000	0,9500	136.833	,00
14/1/2008	1,0000	0,00%	1,0000	1,0000	0,9800	25.222	,00
11/1/2008	1,0000	-1,96%	1,0300	1,0300	0,9900	119.783	,00
10/1/2008	1,0200	-0,97%	1,0500	1,0600	0,9900	237.592	,00
09/1/2008	1,0300	-9,65%	1,1300	1,1300	1,0300	248.431	,00
08/1/2008	1,1400	-3,39%	1,1800	1,1800	1,1300	37.320	,00
07/1/2008	1,1800	0,85%	1,1600	1,1900	1,1400	25.130	,00
04/1/2008	1,1700	-0,85%	1,1900	1,2200	1,1600	54.980	,00
03/1/2008	1,1800	0,85%	1,1700	1,1900	1,1300	138.998	,00
02/1/2008	1,1700	2,63%	1,1600	1,1800	1,1500	65.977	,00
31/12/2007	1,1400	0,00%	1,1700	1,1700	1,1400	53.442	61.377,59
28/12/2007	1,1400	-2,56%	1,1600	1,1800	1,1400	52.664	61.003,88
27/12/2007	1,1700	-1,68%	1,2100	1,2100	1,1600	30.920	36.175,09
24/12/2007	1,1900	0,00%	1,2500	1,2500	1,1800	47.875	57.259,50
21/12/2007	1,1900	1,71%	1,1800	1,2500	1,1600	229.677	273.251,66
20/12/2007	1,1700	-3,31%	1,2200	1,2300	1,1600	56.430	67.627,32
19/12/2007	1,2100	-6,20%	1,2900	1,3600	1,2000	201.087	251.153,49
18/12/2007	1,2900	1,57%	1,3000	1,3100	1,2600	68.040	87.642,55
17/12/2007	1,2700	-3,79%	1,2800	1,3200	1,2600	65.915	84.396,00
14/12/2007	1,3200	10,92%	1,2400	1,3600	1,2200	170.794	219.855,79
13/12/2007	1,1900	3,48%	1,1500	1,2200	1,1500	180.740	216.918,91
12/12/2007	1,1500	-0,86%	1,1400	1,1700	1,1400	86.130	99.649,29
11/12/2007	1,1600	0,00%	1,1800	1,2100	1,1500	121.050	143.075,30
10/12/2007	1,1600	-0,85%	1,1700	1,1800	1,1300	175.321	203.093,88
07/12/2007	1,1700	-3,31%	1,2100	1,2200	1,1700	109.331	130.248,48
06/12/2007	1,2100	0,00%	1,2300	1,2500	1,2000	86.791	105.851,98
05/12/2007	1,2100	0,83%	1,2300	1,2500	1,2000	136.445	166.273,30
04/12/2007	1,2000	-0,83%	1,1600	1,2500	1,1500	450.988	538.490,03
03/12/2007	1,2100	-9,70%	1,3300	1,3300	1,2100	191.760	239.142,70
30/11/2007	1,3400	-2,19%	1,3500	1,3700	1,3000	145.691	193.907,00
29/11/2007	1,3700	-7,43%	1,5000	1,5100	1,3400	256.400	363.754,78
28/11/2007	1,4800	-3,90%	1,5400	1,5700	1,4600	226.580	337.486,73
27/11/2007	1,5400	0,65%	1,5000	1,5700	1,5000	125.941	193.261,60
26/11/2007	1,5300	2,68%	1,5200	1,5400	1,4600	188.474	28.054.329,00
23/11/2007	1,4900	-1,32%	1,4700	1,5900	1,4700	326.570	494.172,47
22/11/2007	1,5100	-3,82%	1,5300	1,5800	1,4900	74.985	114.473,90
21/11/2007	1,5700	-7,65%	1,7000	1,7000	1,5300	50.635	79.603,75
20/11/2007	1,7000	1,80%	1,7000	1,7100	1,6600	78.375	13.227.730,00
19/11/2007	1,6700	-4,02%	1,7700	1,7900	1,6600	70.653	121.441,97
16/11/2007	1,7400	0,58%	1,7600	1,7600	1,7200	52.860	91.655,40
15/11/2007	1,7300	-4,42%	1,7800	1,7900	1,7100	71.192	122.134,54
14/11/2007	1,8100	0,56%	1,8300	1,8700	1,8000	67.487	114.475,79
13/11/2007	1,8000	-4,26%	1,8100	1,8500	1,7800	163.165	28.547.270,00
12/11/2007	1,8800	-0,53%	1,8900	1,8900	1,7800	156.350	284.926,50
09/11/2007	1,8900	-3,08%	1,9500	1,9900	1,8600	96.102	183.093,00
08/11/2007	1,9500	2,09%	1,8600	2,0100	1,8200	139.493	269.828,00
07/11/2007	1,9100	-3,05%	1,9900	2,0300	1,9000	93.608	180.965,94
06/11/2007	1,9700	-0,51%	2,0400	2,0600	1,9400	83.885	167.454,00
05/11/2007	1,9800	7,03%	1,8500	2,0700	1,8400	274.827	545.275,30
02/11/2007	1,8500	2,78%	1,7800	1,9000	1,7800	120.675	223.653,00
01/11/2007	1,8000	-3,74%	1,8500	1,8700	1,7700	123.428	222.805,00
31/10/2007	1,8700	0,54%	1,8800	1,9000	1,8200	26.226	48.729,00
30/10/2007	1,8600	0,54%	1,8500	1,8700	1,8300	53.000	98.011,20
29/10/2007	1,8500	-1,60%	1,9000	1,9500	1,8400	159.942	301.756,08
26/10/2007	1,8800	-0,53%	1,8700	1,9200	1,8500	65.848	123.896,00
25/10/2007	1,8900	1,07%	1,8900	1,9500	1,8400	251.482	482.305,00
24/10/2007	1,8700	5,06%	1,8300	1,8900	1,8000	377.593	702.567,00
23/10/2007	1,7800	5,95%	1,7200	1,8200	1,7100	182.713	323.172,83
22/10/2007	1,6800	-2,33%	1,6700	1,7500	1,6600	103.655	175.863,20
19/10/2007	1,7200	-2,82%	1,7600	1,7800	1,7200	70.720	122.006,40
18/10/2007	1,7700	-1,12%	1,8100	1,8200	1,6900	213.260	376.284,00
17/10/2007	1,7900	1,13%	1,7700	1,8200	1,7600	121.930	218.407,01
16/10/2007	1,7700	-2,75%	1,8300	1,8300	1,7600	90.450	161.470,60
15/10/2007	1,8200	3,41%	1,7700	1,8400	1,7000	300.065	537.827,00
12/10/2007	1,7600	2,33%	1,7200	1,8100	1,7200	111.696	197.471,96
11/10/2007	1,7200	2,38%	1,7000	1,7300	1,6900	35.860	61.173,00
10/10/2007	1,6800	-0,59%	1,6800	1,7000	1,6600	57.570	95.928,80
09/10/2007	1,6900	-3,43%	1,7200	1,7500	1,6700	85.687	147.177,00
08/10/2007	1,7500	-2,23%	1,8000	1,8000	1,7000	51.409	88.959,00
05/10/2007	1,7900	-1,10%	1,8400	1,8500	1,7500	83.964	151.707,00
04/10/2007	1,8100	4,62%	1,7300	1,8200	1,7300	331.811	593.725,00
03/10/2007	1,7300	4,22%	1,6600	1,7400	1,6400	106.324	179.189,01
02/10/2007	1,6600	0,61%	1,6900	1,7000	1,6300	87.260	144.430,00
01/10/2007	1,6500	-2,37%	1,7200	1,7200	1,6400	51.303	85.609,26
28/9/2007	1,6900	-0,59%	1,6900	1,7200	1,6800	21.460	33.805,85
27/9/2007	1,7000	0,59%	1,7000	1,7600	1,6900	91.220	158.088,40
26/9/2007	1,6900	-2,87%	1,7500	1,7600	1,6900	81.894	139.747,70
25/9/2007	1,7400	0,58%	1,7400	1,7600	1,7300	21.731	37.822,90
24/9/2007	1,7300	1,17%	1,7400	1,7500	1,7200	31.454	54.492,63
21/9/2007	1,7100	0,00%	1,6900	1,7500	1,6900	43.683	75.358,00
20/9/2007	1,7100	-0,58%	1,7200	1,7500	1,7000	31.346	53.941,20
19/9/2007	1,7200	0,58%	1,7400	1,7800	1,7000	57.488	98.971,00
18/9/2007	1,7100	0,59%	1,7000	1,7500	1,6900	46.090	79.542,00
17/9/2007	1,7000	1,19%	1,7000	1,7400	1,6500	41.325	69.580,00
14/9/2007	1,6800	-2,89%	1,7500	1,7500	1,6800	46.520	78.925,80
13/9/2007	1,7300	4,85%	1,7100	1,7800	1,6800	143.505	248.100,08
12/9/2007	1,6500	-4,07%	1,7100	1,7400	1,6400	61.093	102.633,75
11/9/2007	1,7200	-2,27%	1,7800	1,7800	1,7000	53.424	92.362,08
10/9/2007	1,7600	-1,68%	1,7700	1,8100	1,7500	87.226	154.534,00
07/9/2007	1,7900	-3,76%	1,8200	1,8500	1,7600	400.820	715.702,20
06/9/2007	1,8600	-3,63%	1,9600	1,9600	1,8500	438.880	831.064,00
05/9/2007	1,9300	14,88%	1,6300	1,9400	1,6300	602.969	1.087.411,42
04/9/2007	1,6800	-1,18%	1,6300	1,6800	1,6200	49.950	83.570,00
03/9/2007	1,7000	-1,73%	1,7100	1,7300	1,6800	34.159	58.341,00
31/8/2007	1,7300	0,00%	1,7400	1,7400	1,7000	8.975	15.469,00
30/8/2007	1,7300	0,58%	1,7600	1,7600	1,7000	23.330	40.020,40
29/8/2007	1,7200	2,38%	1,6600	1,7200	1,6600	71.408	120.842,00
28/8/2007	1,6800	-6,15%	1,7400	1,7500	1,6600	57.700	92.178,50
27/8/2007	1,7900	-1,65%	1,7800	1,8000	1,7500	42.045	74.857,50
24/8/2007	1,8200	4,00%	1,7500	1,8400	1,7300	67.411	121.463,14
23/8/2007	1,7500	0,00%	1,7500	1,7800	1,7100	152.972	266.533,65
22/8/2007	1,7500	0,00%	1,7600	1,7900	1,7000	106.680	185.809,99
21/8/2007	1,7500	2,34%	1,7300	1,7600	1,6700	12.795	21.924,45
20/8/2007	1,7100	0,59%	1,7000	1,7600	1,6800	29.561	51.065,46
17/8/2007	1,7000	3,03%	1,6200	1,7400	1,6200	53.003	88.433,77
16/8/2007	1,6500	-5,17%	1,7000	1,7000	1,5900	20.562	33.600,54
14/8/2007	1,7400	4,19%	1,6700	1,7500	1,6700	47.014	79.505,78
13/8/2007	1,6700	-3,47%	1,7900	1,8100	1,6600	65.342	113.659,69
10/8/2007	1,7300	-3,35%	1,7000	1,8000	1,6800	101.480	178.302,62
09/8/2007	1,7900	0,00%	1,7900	1,8600	1,7200	77.507	138.419,28
08/8/2007	1,7900	-1,65%	1,8400	1,8800	1,7000	164.754	297.915,20
07/8/2007	1,8200	-2,15%	1,9200	1,9200	1,6900	71.639	130.232,12
06/8/2007	1,8600	-4,62%	1,9000	1,9400	1,8500	42.725	81.064,66
03/8/2007	1,9500	-1,52%	1,9700	1,9900	1,8200	253.198	481.150,29
02/8/2007	1,9800	-4,81%	2,0900	2,0900	1,9300	122.858	239.929,01
01/8/2007	2,0800	-47,21%	2,0000	2,1200	1,9600	381.903	774.574,72
31/7/2007	3,9400	-0,51%	3,9400	4,0200	3,9000	134.370	455.789,96
30/7/2007	3,9600	1,02%	3,9600	4,0000	3,8000	78.207	302.191,98
27/7/2007	3,9200	6,52%	3,5600	3,9400	3,5200	128.620	468.864,40
26/7/2007	3,6800	-0,54%	3,7000	3,7600	3,3400	146.983	507.745,24
25/7/2007	3,7000	-2,63%	3,7600	3,8400	3,6000	83.874	30.238.964,00
24/7/2007	3,8000	-5,00%	3,9800	4,0200	3,7600	86.926	332.291,52
23/7/2007	4,0000	-0,99%	4,0800	4,0800	3,9200	106.089	420.361,74
20/7/2007	4,0400	2,02%	3,9800	4,0800	3,9400	76.677	262.557,04
19/7/2007	3,9600	2,06%	3,9200	4,2400	3,8800	55.520	220.307,20
18/7/2007	3,8800	1,04%	3,8400	3,9200	3,8400	50.566	188.231,02
17/7/2007	3,8400	-0,52%	3,9000	3,9600	3,8200	86.140	334.032,00
16/7/2007	3,8600	4,32%	3,7600	4,0400	3,7400	73.377	276.691,12
13/7/2007	3,7000	2,78%	3,6000	3,7600	3,6000	61.560	228.323,94
12/7/2007	3,6000	5,88%	3,4600	3,6400	3,4600	75.997	270.754,72
11/7/2007	3,4000	3,03%	3,2200	3,4000	3,2200	31.825	105.395,50
10/7/2007	3,3000	-2,94%	3,3600	3,3600	3,2600	79.357	255.831,64
09/7/2007	3,4000	-0,58%	3,3800	3,4200	3,3600	26.130	88.725,76
06/7/2007	3,4200	-0,58%	3,4400	3,4600	3,3800	41.408	121.868,44
05/7/2007	3,4400	0,00%	3,2600	3,4600	3,2000	132.655	441.259,22

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%