Συνεχης ενημερωση

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

0,3800 €

0,0070 (1,88%)

Άνοιγμα 0,3780
Υψηλό 0,3850
Χαμηλό 0,3700

Όγκος 11.310
Τζίρος 4.291 €
Πράξεις 29

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	5,52%	3,2600	3,4600	3,2000	132.655	441.259,22
04/7/2007	3,2600	5,16%	3,1000	3,2800	3,1000	77.476	249.895,08
03/7/2007	3,1000	2,65%	3,0400	3,1600	3,0000	81.186	251.275,90
02/7/2007	3,0200	1,34%	2,9800	3,0400	2,8500	48.110	76.221,40
29/6/2007	2,9800	0,34%	2,9500	3,0200	2,8700	19.244	57.090,83
28/6/2007	2,9700	1,37%	2,9400	2,9800	2,8300	37.826	110.858,86
27/6/2007	2,9300	-2,01%	2,9900	3,0200	2,8900	25.336	73.135,11
26/6/2007	2,9900	5,65%	2,8400	3,0600	2,8200	176.072	521.065,66
25/6/2007	2,8300	0,00%	2,7800	2,8300	2,7800	10.050	28.167,35
22/6/2007	2,8300	0,35%	2,7600	2,8900	2,7600	49.547	140.110,97
21/6/2007	2,8200	-1,40%	2,8700	2,8800	2,8000	39.000	109.697,96
20/6/2007	2,8600	5,93%	2,7000	2,8800	2,6700	58.275	162.028,84
19/6/2007	2,7000	0,00%	2,6800	2,7000	2,6500	12.592	33.864,60
18/6/2007	2,7000	0,00%	2,6800	2,7300	2,6500	20.480	54.899,00
15/6/2007	2,7000	0,75%	2,7400	2,7400	2,6700	12.450	33.643,40
14/6/2007	2,6800	2,68%	2,6100	2,7000	2,6000	44.010	112.603,95
13/6/2007	2,6100	100,77%	2,5600	2,6100	2,5600	7.230	18.617,70
12/6/2007	1,3000	0,00%	1,3000	1,3200	1,2700	39.640	51.404,30
11/6/2007	1,3000	-51,31%	1,3100	1,3100	1,2700	39.480	51.225,08
08/6/2007	2,6700	2,69%	2,6000	2,6700	2,5400	24.660	65.360,00
07/6/2007	2,6000	0,00%	2,7600	2,7600	2,5400	6.665	11.540,65
06/6/2007	2,6000	-1,89%	2,6500	2,6500	2,5500	25.922	66.822,16
05/6/2007	2,6500	-1,85%	2,5800	2,7000	2,5800	13.210	35.187,00
04/6/2007	2,7000	-3,23%	2,7800	2,7800	2,6900	30.755	83.128,00
01/6/2007	2,7900	0,36%	2,7200	2,8000	2,7200	17.850	49.523,50
31/5/2007	2,7800	2,96%	2,6800	2,7800	2,6800	28.790	54.040,30
30/5/2007	2,7000	-3,91%	2,8000	2,8000	2,7000	14.431	29.008,80
29/5/2007	2,8100	0,72%	2,8000	2,8100	2,7500	60.846	156.054,39
25/5/2007	2,7900	4,10%	2,6500	2,8000	2,6500	69.078	166.642,00
24/5/2007	2,6800	1,90%	2,5800	2,7000	2,5800	25.680	36.172,98
23/5/2007	2,6300	6,05%	2,5000	2,6700	2,5000	75.181	192.168,98
22/5/2007	2,4800	-1,20%	2,5000	2,5100	2,4800	8.720	21.779,00
21/5/2007	2,5100	0,40%	2,4800	2,5600	2,4800	24.780	62.842,49
18/5/2007	2,5000	-3,85%	2,6000	2,6200	2,4800	100.040	243.999,70
17/5/2007	2,6000	-1,14%	2,6300	2,6600	2,5400	163.094	425.480,80
16/5/2007	2,6300	5,20%	2,4700	2,7000	2,4400	179.365	253.987,03
15/5/2007	2,5000	2,46%	2,4400	2,5000	2,4200	35.883	81.499,69
14/5/2007	2,4400	2,95%	2,4400	2,4500	2,3800	48.117	110.328,51
11/5/2007	2,3700	4,41%	2,2600	2,4000	2,2200	121.628	279.399,30
10/5/2007	2,2700	-0,87%	2,2900	2,3300	2,2600	28.505	65.323,00
09/5/2007	2,2900	1,78%	2,2500	2,3700	2,2500	53.039	110.896,28
08/5/2007	2,2500	1,81%	2,2100	2,2500	2,1200	24.482	53.620,12
07/5/2007	2,2100	0,00%	2,2100	2,2200	2,2000	8.573	15.392,00
04/5/2007	2,2100	2,79%	2,1600	2,2400	2,1500	44.305	96.776,44
03/5/2007	2,1500	0,47%	2,1500	2,1500	2,0900	42.586	90.929,00
02/5/2007	2,1400	0,00%	2,1100	2,1600	2,1100	15.876	32.730,40
30/4/2007	2,1400	0,00%	2,1000	2,1500	2,0900	25.808	,00
27/4/2007	2,1400	0,94%	2,1000	2,1500	2,0800	53.454	113.515,06
26/4/2007	2,1200	0,00%	2,1300	2,1500	2,0800	30.570	63.332,80
25/4/2007	2,1200	0,00%	2,1000	2,1700	2,1000	19.174	39.533,70
24/4/2007	2,1200	0,95%	2,1400	2,1400	2,0700	20.954	37.023,48
23/4/2007	2,1000	-2,33%	2,1800	2,1800	2,0700	21.940	32.307,10
20/4/2007	2,1500	3,86%	2,0700	2,1500	2,0700	7.750	3.075,00
19/4/2007	2,0700	-0,96%	2,0900	2,1300	2,0200	36.829	50.860,18
18/4/2007	2,0900	-4,13%	2,1800	2,2700	2,0100	258.831	562.338,76
17/4/2007	2,1800	0,00%	2,1400	2,1900	2,1300	35.350	76.291,50
16/4/2007	2,1800	-2,24%	2,2000	2,2800	2,1400	57.248	126.182,80
13/4/2007	2,2300	1,83%	2,1700	2,2400	2,1600	66.225	145.519,78
12/4/2007	2,1900	4,78%	2,0900	2,2000	2,0400	88.841	188.608,74
11/4/2007	2,0900	0,48%	2,0600	2,1000	2,0600	33.250	69.195,80
10/4/2007	2,0800	0,48%	2,1100	2,1200	2,0000	23.790	,00
05/4/2007	2,0700	-0,48%	2,0800	2,1100	2,0600	55.005	114.565,05
04/4/2007	2,0800	4,52%	2,0000	2,0900	2,0000	77.600	148.872,42
03/4/2007	1,9900	-1,00%	2,0000	2,0200	1,9400	28.372	56.648,73
02/4/2007	2,0100	0,50%	2,0300	2,0600	2,0000	39.199	77.472,85
30/3/2007	2,0000	2,04%	1,9600	2,0600	1,9600	133.499	218.170,44
29/3/2007	1,9600	7,10%	1,8300	1,9700	1,8300	117.122	225.382,90
28/3/2007	1,8300	3,98%	1,7800	1,9000	1,7700	74.199	99.547,50
27/3/2007	1,7600	0,00%	1,7600	1,7700	1,7000	22.870	39.991,10
26/3/2007	1,7600	6,02%	1,7100	1,7700	1,6600	48.108	82.707,17
23/3/2007	1,6600	-4,05%	1,7600	1,7600	1,6600	5.840	9.892,85
22/3/2007	1,7300	1,76%	1,7000	1,7800	1,6800	25.990	44.991,00
21/3/2007	1,7000	1,19%	1,6500	1,7000	1,6400	6.090	,00
20/3/2007	1,6800	0,60%	1,7200	1,7200	1,6600	17.184	26.916,63
19/3/2007	1,6700	1,83%	1,6600	1,7100	1,6400	25.331	42.498,44
16/3/2007	1,6400	2,50%	1,6200	1,6500	1,5900	9.681	15.766,80
15/3/2007	1,6000	0,00%	1,6600	1,6600	1,5900	16.020	23.979,40
14/3/2007	1,6000	0,63%	1,5900	1,6500	1,5400	24.688	39.170,85
13/3/2007	1,5900	-1,85%	1,6200	1,6200	1,5700	4.636	7.270,94
12/3/2007	1,6200	-2,99%	1,7000	1,7000	1,5900	16.610	26.517,81
09/3/2007	1,6700	-5,11%	1,7200	1,7300	1,6500	17.862	,00
08/3/2007	1,7600	0,00%	1,7800	1,8500	1,7500	72.770	131.232,10
07/3/2007	1,7600	6,02%	1,6200	1,7900	1,6200	134.103	233.546,50
06/3/2007	1,6600	9,21%	1,5400	1,6700	1,5200	37.755	60.026,39
05/3/2007	1,5200	-5,00%	1,5000	1,5700	1,4400	18.450	27.594,62
02/3/2007	1,6000	0,00%	1,5200	1,6100	1,5200	10.433	16.229,93
01/3/2007	1,6000	-1,84%	1,6400	1,6800	1,5400	7.280	11.583,00
28/2/2007	1,6300	3,16%	1,5100	1,6400	1,4800	6.750	10.348,00
27/2/2007	1,5800	-4,82%	1,6500	1,6600	1,5300	5.797	9.117,38
26/2/2007	1,6600	4,40%	1,5900	1,6600	1,5700	28.059	45.675,96
23/2/2007	1,5900	-3,05%	1,6100	1,6100	1,5800	10.202	16.276,50
22/2/2007	1,6400	-0,61%	1,6500	1,6500	1,6100	2.252	3.688,40
21/2/2007	1,6500	0,00%	1,6600	1,6600	1,6000	2.130	3.442,20
20/2/2007	1,6500	1,85%	1,6400	1,6500	1,6100	6.582	10.741,83
16/2/2007	1,6200	0,00%	1,6000	1,6500	1,5700	12.220	19.768,22
15/2/2007	1,6200	0,00%	1,6400	1,6700	1,6000	11.870	19.349,98
14/2/2007	1,6200	6,58%	1,5400	1,6400	1,5400	24.784	39.419,81
13/2/2007	1,5200	-2,56%	1,5600	1,5800	1,5000	11.806	18.167,30
12/2/2007	1,5600	-4,29%	1,5900	1,6100	1,5400	8.133	12.681,24
09/2/2007	1,6300	0,00%	1,5900	1,6300	1,5900	7.552	12.136,86
08/2/2007	1,6300	-1,81%	1,6700	1,6800	1,6000	26.990	44.097,30
07/2/2007	1,6600	-0,60%	1,6800	1,7000	1,6400	16.145	26.803,70
06/2/2007	1,6700	-2,91%	1,7100	1,7100	1,6500	28.950	48.522,30
05/2/2007	1,7200	0,00%	1,7200	1,7200	1,7000	29.278	50.042,00
02/2/2007	1,7200	0,58%	1,7000	1,7400	1,7000	12.129	20.825,85
01/2/2007	1,7100	0,00%	1,7400	1,7500	1,6900	15.090	25.919,60
31/1/2007	1,7100	0,00%	1,7000	1,7200	1,6900	18.180	30.970,24
30/1/2007	1,7100	-1,72%	1,7100	1,7300	1,7000	24.560	,00
29/1/2007	1,7400	-1,69%	1,7400	1,7600	1,7200	15.587	27.087,94
26/1/2007	1,7700	0,57%	1,7500	1,7800	1,7400	19.280	33.915,60
25/1/2007	1,7600	0,57%	1,7400	1,8200	1,7400	32.693	58.470,56
24/1/2007	1,7500	0,57%	1,7400	1,7800	1,7400	11.496	20.229,65
23/1/2007	1,7400	-1,69%	1,7500	1,7700	1,7200	19.972	34.848,08
22/1/2007	1,7700	-0,56%	1,8000	1,8000	1,7600	12.708	22.663,42
19/1/2007	1,7800	1,71%	1,7300	1,7900	1,7300	20.228	35.734,31
18/1/2007	1,7500	-0,57%	1,7600	1,8200	1,7400	26.259	46.279,80
17/1/2007	1,7600	-3,30%	1,8200	1,8200	1,7500	30.440	53.957,80
16/1/2007	1,8200	0,00%	1,8200	1,8500	1,8200	280	512,40
15/1/2007	1,8200	3,41%	1,7600	1,8900	1,7600	37.642	68.797,06
12/1/2007	1,7600	-0,56%	1,7300	1,7800	1,7200	36.830	64.998,50
11/1/2007	1,7700	0,00%	1,7700	1,8300	1,7400	27.476	48.648,51
10/1/2007	1,7700	-4,84%	1,8500	1,8500	1,7400	49.625	88.103,99
09/1/2007	1,8600	-2,11%	1,8500	1,8900	1,8500	9.030	16.778,60
08/1/2007	1,9000	0,53%	1,9000	1,9100	1,8400	58.767	111.491,86
05/1/2007	1,8900	4,42%	1,8100	1,9900	1,8100	537.394	1.036.527,46
04/1/2007	1,8100	-1,63%	1,8400	1,8400	1,8000	36.359	65.966,49
03/1/2007	1,8400	-3,16%	1,8900	1,8900	1,8200	32.194	59.629,98
02/1/2007	1,9000	1,06%	1,8800	1,9200	1,8600	43.460	82.061,20
29/12/2006	1,8800	1,62%	1,8600	1,9000	1,8200	21.740	40.804,14
28/12/2006	1,8500	0,54%	1,8400	1,8900	1,8000	29.264	53.903,26
27/12/2006	1,8400	-2,65%	1,8800	1,8800	1,8400	11.784	21.848,42
22/12/2006	1,8900	0,53%	1,9100	1,9100	1,8500	16.817	98.288,26
21/12/2006	1,8800	-1,05%	1,9000	1,9000	1,8500	35.484	66.720,35
20/12/2006	1,9000	-2,06%	1,9600	1,9700	1,8900	52.011	99.756,28
19/12/2006	1,9400	-1,02%	1,9300	2,0000	1,9300	23.820	46.509,00
18/12/2006	1,9600	-2,00%	2,0000	2,0300	1,9500	40.751	81.031,33
15/12/2006	2,0000	-3,85%	2,0600	2,1000	2,0000	123.970	250.348,25
14/12/2006	2,0800	0,48%	2,0800	2,1000	1,9300	189.830	383.123,79
13/12/2006	2,0700	-4,61%	2,1400	2,2300	2,0200	344.661	725.388,48
12/12/2006	2,1700	2,36%	2,0700	2,2500	2,0700	125.453	271.240,60
11/12/2006	2,1200	0,47%	2,0800	2,1600	2,0600	100.832	212.931,52
08/12/2006	2,1100	2,93%	2,0300	2,1600	2,0300	103.186	216.653,00
07/12/2006	2,0500	2,50%	2,0100	2,0600	1,9900	24.750	50.212,15
06/12/2006	2,0000	-0,99%	2,0200	2,0400	1,9900	13.222	26.615,92
05/12/2006	2,0200	-0,98%	2,0600	2,1000	2,0000	32.823	67.123,32
04/12/2006	2,0400	4,62%	1,9700	2,1000	1,9600	119.774	245.393,25
01/12/2006	1,9500	2,09%	1,8800	1,9600	1,8700	43.930	84.922,92
30/11/2006	1,9100	0,53%	1,9100	1,9100	1,8300	10.107	18.888,22
29/11/2006	1,9000	-1,55%	1,9500	1,9500	1,8500	13.059	24.818,39
28/11/2006	1,9300	-1,03%	1,8800	1,9500	1,8800	21.050	40.464,38
27/11/2006	1,9500	-1,52%	1,9800	2,0000	1,9300	22.701	44.603,92
24/11/2006	1,9800	6,45%	1,8600	1,9800	1,8600	55.351	106.203,75
23/11/2006	1,8600	-2,11%	1,8600	1,8800	1,8500	21.622	40.214,22
22/11/2006	1,9000	0,00%	1,8600	1,9000	1,8600	31.354	58.866,72
21/11/2006	1,9000	-1,04%	1,8800	1,9000	1,8700	7.659	14.414,20
20/11/2006	1,9200	-0,52%	1,9300	1,9300	1,8700	10.948	20.984,12
17/11/2006	1,9300	0,52%	1,9400	1,9400	1,8900	42.490	81.292,35
16/11/2006	1,9200	0,00%	1,9200	1,9500	1,8800	47.000	89.933,30
15/11/2006	1,9200	0,52%	1,9000	2,0000	1,8900	24.920	47.980,80
14/11/2006	1,9100	-1,04%	1,9200	1,9400	1,9000	18.020	34.390,90
13/11/2006	1,9300	3,21%	1,8500	2,0000	1,8500	99.450	193.931,92
10/11/2006	1,8700	2,75%	1,7900	1,9000	1,6900	99.041	183.193,36
09/11/2006	1,8200	-0,55%	1,8300	1,8300	1,8100	23.594	42.913,53
08/11/2006	1,8300	0,00%	1,8300	1,8400	1,7900	12.400	22.580,00
07/11/2006	1,8300	-1,08%	1,8600	1,8800	1,8100	32.310	59.764,50
06/11/2006	1,8500	-0,54%	1,8000	1,8800	1,8000	56.394	104.621,02
03/11/2006	1,8600	1,09%	1,8500	1,8600	1,8200	25.321	46.723,73
02/11/2006	1,8400	-0,54%	1,8100	1,8600	1,8000	68.543	124.326,20
01/11/2006	1,8500	0,00%	1,8700	1,8700	1,8100	44.230	81.727,50
31/10/2006	1,8500	5,71%	1,7400	1,8800	1,7400	98.034	180.004,32
30/10/2006	1,7500	-3,31%	1,8000	1,8100	1,7500	21.990	39.080,15
27/10/2006	1,8100	-2,16%	1,8800	1,8800	1,7700	13.314	24.131,06
26/10/2006	1,8500	2,78%	1,8200	1,8700	1,7900	37.442	68.478,37
25/10/2006	1,8000	-1,10%	1,8200	1,8400	1,7900	43.185	77.976,80
24/10/2006	1,8200	-1,62%	1,8300	1,8900	1,7900	49.340	90.187,60
23/10/2006	1,8500	-2,63%	1,8800	1,9500	1,8500	13.882	26.195,54
20/10/2006	1,9000	-1,55%	1,9400	1,9400	1,8600	58.530	110.628,87
19/10/2006	1,9300	0,00%	1,9300	1,9500	1,9000	18.017	34.782,71
18/10/2006	1,9300	1,05%	1,8800	1,9400	1,8700	33.695	64.370,25
17/10/2006	1,9100	1,60%	1,8700	1,9500	1,8500	68.878	131.843,79
16/10/2006	1,8800	-2,08%	1,9200	1,9500	1,8700	32.924	62.559,90
13/10/2006	1,9200	-1,54%	1,9900	2,0100	1,9200	113.362	222.186,10
12/10/2006	1,9500	-12,16%	2,2000	2,3900	1,9300	451.067	920.829,36
11/10/2006	2,2200	0,91%	2,1500	2,2300	2,1400	27.924	60.856,82
10/10/2006	2,2000	4,27%	2,1000	2,2000	2,1000	119.560	258.098,30
09/10/2006	2,1100	-2,76%	2,1200	2,2300	2,0800	96.288	203.740,30
06/10/2006	2,1700	3,33%	2,1100	2,1800	2,0800	90.492	193.009,56
05/10/2006	2,1000	2,44%	2,0500	2,1600	2,0200	227.827	476.512,20
04/10/2006	2,0500	10,81%	1,8600	2,1000	1,8300	256.977	509.748,56
03/10/2006	1,8500	5,11%	1,8500	1,8800	1,7600	79.340	146.412,68
02/10/2006	1,7600	-2,76%	1,7300	1,8200	1,7300	16.380	29.282,40
29/9/2006	1,8100	0,56%	1,8000	1,8400	1,7900	53.020	96.568,10
28/9/2006	1,8000	2,27%	1,7500	1,8000	1,7400	29.670	52.759,85
27/9/2006	1,7600	3,53%	1,7300	1,8100	1,7200	49.334	87.218,08
26/9/2006	1,7000	-4,49%	1,7500	1,7900	1,6700	42.190	72.023,40
25/9/2006	1,7800	0,00%	1,8000	1,8200	1,7500	51.537	92.095,08
22/9/2006	1,7800	0,00%	1,7400	1,7800	1,6700	44.525	78.107,95
21/9/2006	1,7800	-9,64%	1,9700	1,9700	1,7800	328.242	601.983,32
20/9/2006	1,9700	5,91%	1,9000	1,9900	1,8400	62.618	119.038,11
19/9/2006	1,8600	2,20%	1,8000	1,8800	1,7700	62.249	114.466,02
18/9/2006	1,8200	4,60%	1,7500	1,8900	1,7300	81.785	147.562,04
15/9/2006	1,7400	9,43%	1,5900	1,7400	1,5600	223.332	366.431,23
14/9/2006	1,5900	1,92%	1,5700	1,5900	1,5000	24.610	38.000,33
13/9/2006	1,5600	0,00%	1,4900	1,6000	1,4900	78.219	124.022,30
12/9/2006	1,5600	1,30%	1,5600	1,5600	1,4400	10.122	15.121,72
11/9/2006	1,5400	3,36%	1,6300	1,6300	1,4200	22.752	35.127,84
08/9/2006	1,4900	-4,49%	1,5800	1,6000	1,4200	44.742	67.054,54
07/9/2006	1,5600	-3,11%	1,6000	1,6400	1,5400	52.010	83.006,76
06/9/2006	1,6100	4,55%	1,6300	1,6700	1,6000	57.811	93.624,08
05/9/2006	1,5400	-0,65%	1,5500	1,6800	1,5300	70.661	112.449,15
04/9/2006	1,5500	17,42%	1,3200	1,5700	1,3000	71.199	103.128,82
01/9/2006	1,3200	4,76%	1,2300	1,3200	1,2300	7.247	9.438,07
31/8/2006	1,2600	0,80%	1,2900	1,3100	1,2600	7.153	9.103,60
30/8/2006	1,2500	5,93%	1,1200	1,2900	1,1200	18.240	22.727,78
29/8/2006	1,1800	1,72%	1,1500	1,1800	1,1400	1.000	1.156,40
28/8/2006	1,1600	-2,52%	1,1800	1,1800	1,1600	960	1.114,00
25/8/2006	1,1900	0,00%	1,1900	1,1900	1,1900	100	119,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%