Συνεχης ενημερωση

ΣΤΕΛΙΟΣ ΚΑΝΑΚΗΣ Α.Β.Ε.Ε. (ΚΑΝΑΚ)

4,3600 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/8/2007	2,0700	6,70%	1,9100	2,0700	1,8100	6.169	11.552,98
13/8/2007	1,9400	0,00%	1,9400	1,9400	1,9400		,00
10/8/2007	1,9400	-3,00%	1,8700	1,9600	1,8700	1.953	3.688,30
09/8/2007	2,0000	-3,38%	2,0500	2,0500	1,9100	1.652	3.228,80
08/8/2007	2,0700	1,97%	2,0100	2,1200	2,0100	1.671	3.496,80
07/8/2007	2,0300	-5,58%	2,1500	2,1500	2,0300	2.087	4.410,00
06/8/2007	2,1500	0,00%	2,2000	2,2000	2,1500	564	1.223,50
03/8/2007	2,1500	0,94%	2,1500	2,1500	2,1500	76	162,00
02/8/2007	2,1300	0,00%	2,1300	2,1300	2,1300		,00
01/8/2007	2,1300	0,00%	2,0100	2,1300	2,0100	314	638,48
31/7/2007	2,1300	1,91%	2,1500	2,1500	2,1300	3.302	7.070,90
30/7/2007	2,0900	0,48%	2,0200	2,0900	2,0100	1.781	3.683,86
27/7/2007	2,0800	-1,89%	2,0800	2,2600	2,0800	1.765	3.682,50
26/7/2007	2,1200	2,42%	2,0700	2,1200	2,0300	3.766	7.684,09
25/7/2007	2,0700	-3,72%	2,3000	2,3000	2,0700	1.125	2.350,56
24/7/2007	2,1500	-3,15%	2,3800	2,4000	2,0700	8.659	18.912,84
23/7/2007	2,2200	-1,77%	2,2000	2,3300	2,2000	5.502	12.253,28
20/7/2007	2,2600	-3,42%	2,4300	2,4500	2,2600	1.660	3.769,72
19/7/2007	2,3400	5,41%	2,1400	2,3800	2,1400	46.564	107.586,92
18/7/2007	2,2200	7,25%	2,1000	2,2200	2,0700	17.477	37.801,02
17/7/2007	2,0700	0,98%	2,1300	2,1400	2,0700	3.086	6.427,16
16/7/2007	2,0500	-4,21%	2,1500	2,1500	2,0500	1.821	3.803,25
13/7/2007	2,1400	0,00%	2,0300	2,1500	2,0300	3.693	7.849,66
12/7/2007	2,1400	1,42%	2,1400	2,1400	2,1400	196	417,20
11/7/2007	2,1100	-0,94%	2,0200	2,1100	2,0200	292	601,68
10/7/2007	2,1300	-0,47%	2,0600	2,1300	2,0100	10.216	20.714,16
09/7/2007	2,1400	0,94%	2,0800	2,1400	2,0800	1.461	3.049,00
06/7/2007	2,1200	0,00%	2,1200	2,1200	2,1200	835	1.770,00
05/7/2007	2,1200	-1,40%	2,0700	2,1200	2,0700	1.925	4.045,60
04/7/2007	2,1500	0,00%	2,1500	2,1700	2,0400	1.850	3.969,52
03/7/2007	2,1500	7,50%	2,0000	2,1700	2,0000	7.254	15.064,44
02/7/2007	2,0000	3,09%	1,9400	2,0000	1,9400	3.716	7.354,40
29/6/2007	1,9400	3,19%	1,9200	1,9400	1,9200	3.279	6.362,20
28/6/2007	1,8800	0,00%	1,9300	1,9400	1,8800	4.634	8.750,80
27/6/2007	1,8800	-4,08%	1,8800	1,8800	1,8700	974	1.826,40
26/6/2007	1,9600	0,00%	1,9600	1,9600	1,9600		,00
25/6/2007	1,9600	-1,01%	1,9600	1,9600	1,9600	42	81,90
22/6/2007	1,9800	3,13%	1,8500	1,9800	1,8500	560	1.066,16
21/6/2007	1,9200	0,00%	1,9300	1,9500	1,8400	2.844	5.427,47
20/6/2007	1,9200	3,23%	1,8300	1,9200	1,8300	292	551,00
19/6/2007	1,8600	-1,06%	1,9200	1,9200	1,8600	835	1.562,00
18/6/2007	1,8800	1,62%	1,9200	1,9200	1,8800	395	754,08
15/6/2007	1,8500	-4,64%	1,8100	1,9400	1,8100	3.383	6.304,86
14/6/2007	1,9400	1,04%	1,9400	1,9400	1,8500	1.307	2.510,88
13/6/2007	1,9200	-1,54%	1,8700	1,9200	1,8000	4.338	7.972,70
12/6/2007	1,9500	5,41%	1,8000	1,9600	1,8000	1.191	2.238,49
11/6/2007	1,8500	-2,63%	1,8100	1,8900	1,8100	5.244	9.667,83
08/6/2007	1,9000	-0,52%	1,8300	1,9000	1,8300	696	1.280,00
07/6/2007	1,9100	1,60%	1,8700	1,9100	1,8700	1.455	2.722,97
06/6/2007	1,8800	-0,53%	1,8400	1,8800	1,8400	268	496,08
05/6/2007	1,8900	-1,05%	1,8900	1,9100	1,8700	2.293	4.329,17
04/6/2007	1,9100	2,14%	1,8800	1,9200	1,8800	5.303	10.031,80
01/6/2007	1,8700	3,89%	1,8700	1,8700	1,8600	2.365	4.419,80
31/5/2007	1,8000	-1,64%	1,8300	1,8300	1,8000	5.564	10.070,00
30/5/2007	1,8300	0,00%	1,8300	1,8300	1,8000	2.354	4.294,22
29/5/2007	1,8300	-1,08%	1,8400	1,8500	1,8300	2.311	4.242,21
25/5/2007	1,8500	1,65%	1,8500	1,8500	1,8500	69	129,00
24/5/2007	1,8200	-2,67%	1,8000	1,8700	1,8000	2.176	3.986,03
23/5/2007	1,8700	0,54%	1,7800	1,9000	1,7800	8.390	15.628,76
22/5/2007	1,8600	-1,06%	1,8500	1,8800	1,8500	4.763	8.907,83
21/5/2007	1,8800	4,44%	1,8200	1,8900	1,8200	35.756	66.723,22
18/5/2007	1,8000	2,27%	1,8000	1,8100	1,8000	14.552	26.236,04
17/5/2007	1,7600	2,33%	1,7400	1,8600	1,7400	9.128	16.302,22
16/5/2007	1,7200	0,00%	1,7200	1,7200	1,7200	1.018	1.756,80
15/5/2007	1,7200	1,18%	1,7200	1,7200	1,7200	2.671	4.606,80
14/5/2007	1,7000	0,59%	1,7300	1,7500	1,6900	6.687	11.470,62
11/5/2007	1,6900	0,60%	1,6500	1,7400	1,6400	6.893	11.512,04
10/5/2007	1,6800	0,00%	1,6900	1,7100	1,6600	5.707	9.700,14
09/5/2007	1,6800	1,82%	1,6800	1,6800	1,6800	69	117,00
08/5/2007	1,6500	1,23%	1,6400	1,6900	1,6200	4.828	7.946,57
07/5/2007	1,6300	-2,98%	1,6600	1,6600	1,6200	10.247	16.760,95
04/5/2007	1,6800	0,00%	1,6800	1,6800	1,6800		,00
03/5/2007	1,6800	0,60%	1,6800	1,6800	1,6800	140	234,00
02/5/2007	1,6700	2,45%	1,7100	1,7400	1,6700	595	1.022,96
30/4/2007	1,6300	-6,32%	1,7600	1,7600	1,6300	1.724	2.866,76
27/4/2007	1,7400	-0,57%	1,7700	1,7700	1,6800	355	620,31
26/4/2007	1,7500	1,74%	1,7000	1,7600	1,6900	2.982	5.139,05
25/4/2007	1,7200	0,00%	1,7000	1,7200	1,5800	2.357	3.907,95
24/4/2007	1,7200	1,78%	1,6600	1,7200	1,6500	1.021	1.741,16
23/4/2007	1,6900	-1,74%	1,6900	1,6900	1,6900	1.619	2.735,40
20/4/2007	1,7200	0,00%	1,6500	1,7200	1,6500	2.758	4.698,76
19/4/2007	1,7200	1,18%	1,7200	1,7200	1,7200	15	23,90
18/4/2007	1,7000	0,59%	1,6500	1,7000	1,6500	783	1.323,83
17/4/2007	1,6900	-1,74%	1,7200	1,7200	1,6900	836	1.437,39
16/4/2007	1,7200	0,00%	1,7100	1,7300	1,7100	1.655	2.836,41
13/4/2007	1,7200	-1,71%	1,7200	1,7200	1,6700	933	1.593,38
12/4/2007	1,7500	0,00%	1,7300	1,7500	1,7300	553	959,51
11/4/2007	1,7500	-0,57%	1,7300	1,7600	1,7300	842	1.464,19
10/4/2007	1,7600	2,33%	1,7200	1,7600	1,7200	659	1.136,35
05/4/2007	1,7200	0,00%	1,7200	1,7200	1,7200		,00
04/4/2007	1,7200	0,00%	1,7200	1,7200	1,7200		,00
03/4/2007	1,7200	-2,27%	1,7200	1,7200	1,7200	69	120,00
02/4/2007	1,7600	0,00%	1,6900	1,7600	1,6900	71	124,35
30/3/2007	1,7600	0,00%	1,7600	1,7600	1,7600	418	732,00
29/3/2007	1,7600	1,15%	1,7400	1,7600	1,7400	140	243,10
28/3/2007	1,7400	0,00%	1,6400	1,7400	1,6400	173	298,94
27/3/2007	1,7400	1,75%	1,6600	1,7400	1,6600	280	485,56
26/3/2007	1,7100	3,64%	1,6500	1,7100	1,6500	295	490,74
23/3/2007	1,6500	-6,25%	1,7200	1,7200	1,6500	1.975	3.327,59
22/3/2007	1,7600	0,00%	1,6900	1,7600	1,6900	766	1.334,57
21/3/2007	1,7600	-2,22%	1,6600	1,7600	1,6600	28	51,11
20/3/2007	1,8000	4,65%	1,6600	1,8000	1,6500	991	1.707,52
19/3/2007	1,7200	0,58%	1,7200	1,7200	1,7200	208	359,20
16/3/2007	1,7100	-0,58%	1,7100	1,7100	1,7100	348	597,38
15/3/2007	1,7200	1,78%	1,6600	1,7200	1,6500	807	1.356,20
14/3/2007	1,6900	-5,06%	1,7200	1,7200	1,6900	419	717,40
13/3/2007	1,7800	3,49%	1,7800	1,7800	1,7800	6	12,40
12/3/2007	1,7200	0,00%	1,7200	1,7200	1,7200		,00
09/3/2007	1,7200	0,00%	1,7200	1,7200	1,7200	278	480,00
08/3/2007	1,7200	0,00%	1,7200	1,7200	1,7200		,00
07/3/2007	1,7200	0,00%	1,7200	1,7200	1,7200		,00
06/3/2007	1,7200	6,17%	1,7200	1,7200	1,7200	285	490,00
05/3/2007	1,6200	-3,57%	1,5800	1,6700	1,5800	2.760	4.541,60
02/3/2007	1,6800	0,00%	1,6400	1,6800	1,6400	1.710	2.821,29
01/3/2007	1,6800	0,00%	1,6200	1,6800	1,6200	517	861,00
28/2/2007	1,6800	3,70%	1,5800	1,6800	1,5800	1.126	1.824,00
27/2/2007	1,6200	-4,14%	1,6500	1,6500	1,6200	6.343	10.286,80
26/2/2007	1,6900	0,60%	1,6600	1,6900	1,6400	3.081	5.117,92
23/2/2007	1,6800	-2,33%	1,6900	1,6900	1,6500	2.713	4.561,50
22/2/2007	1,7200	1,78%	1,7100	1,7200	1,6500	3.170	5.358,02
21/2/2007	1,6900	-3,43%	1,6900	1,7200	1,6800	3.478	5.916,00
20/2/2007	1,7500	1,16%	1,7400	1,7500	1,7400	228	397,88
16/2/2007	1,7300	-1,70%	1,6200	1,7500	1,6200	1.439	2.473,74
15/2/2007	1,7600	0,00%	1,7600	1,7600	1,7600		,00
14/2/2007	1,7600	3,53%	1,6400	1,7600	1,6300	256	430,68
13/2/2007	1,7000	0,00%	1,6500	1,7000	1,6500	1.700	2.856,40
12/2/2007	1,7000	-1,16%	1,6900	1,7100	1,6900	1.252	2.127,15
09/2/2007	1,7200	0,00%	1,7200	1,7200	1,7200		,00
08/2/2007	1,7200	-0,58%	1,7000	1,7200	1,7000	200	342,24
07/2/2007	1,7300	-0,57%	1,7000	1,7300	1,6900	385	654,52
06/2/2007	1,7400	2,96%	1,7200	1,7400	1,7200	1.114	1.926,00
05/2/2007	1,6900	-2,87%	1,6200	1,7200	1,6200	4.018	6.771,60
02/2/2007	1,7400	-1,69%	1,7200	1,7400	1,7100	2.640	4.552,78
01/2/2007	1,7700	0,57%	1,7600	1,7800	1,7000	2.687	4.754,32
31/1/2007	1,7600	0,00%	1,6900	1,7600	1,6800	1.360	2.361,48
30/1/2007	1,7600	0,00%	1,7600	1,7600	1,7600		,00
29/1/2007	1,7600	2,33%	1,6100	1,7600	1,6100	3.493	5.783,30
26/1/2007	1,7200	-1,15%	1,7000	1,7400	1,6600	1.456	2.492,51
25/1/2007	1,7400	-1,14%	1,7000	1,7600	1,6900	1.035	1.790,85
24/1/2007	1,7600	-0,56%	1,7000	1,7600	1,7000	1.564	2.732,29
23/1/2007	1,7700	2,91%	1,6600	1,7700	1,6500	1.614	2.759,42
22/1/2007	1,7200	0,00%	1,8100	1,8100	1,6100	4.651	7.857,50
19/1/2007	1,7200	0,00%	1,7200	1,7400	1,7200	738	1.273,40
18/1/2007	1,7200	1,18%	1,7100	1,7600	1,7100	3.596	6.228,44
17/1/2007	1,7000	0,00%	1,7600	1,7600	1,7000	1.266	2.148,40
16/1/2007	1,7000	-3,95%	1,7700	1,7700	1,6900	1.016	1.730,20
15/1/2007	1,7700	4,12%	1,7200	1,7700	1,7000	2.838	4.822,80
12/1/2007	1,7000	-3,41%	1,7000	1,7600	1,7000	2.713	4.647,50
11/1/2007	1,7600	-1,12%	1,8000	1,8000	1,7600	376	667,00
10/1/2007	1,7800	-0,56%	1,7900	1,8500	1,7400	10.098	18.338,34
09/1/2007	1,7900	0,00%	1,8000	1,8000	1,7700	3.557	6.382,40
08/1/2007	1,7900	3,47%	1,7800	1,8400	1,7700	22.466	40.376,18
05/1/2007	1,7300	-0,57%	1,7600	1,7600	1,7200	6.743	11.732,30
04/1/2007	1,7400	0,00%	1,6800	1,7400	1,6800	1.226	2.125,03
03/1/2007	1,7400	2,35%	1,6800	1,7400	1,6800	7.182	12.244,80
02/1/2007	1,7000	-2,30%	1,7200	1,7700	1,7000	1.970	3.399,90
29/12/2006	1,7400	3,57%	1,7000	1,7400	1,6700	7.985	13.448,00
28/12/2006	1,6800	-3,45%	1,7000	1,7100	1,6800	2.656	4.526,29
27/12/2006	1,7400	2,35%	1,6800	1,7400	1,6800	3.291	5.600,00
22/12/2006	1,7000	3,66%	1,6400	1,7000	1,6200	3.122	5.155,60
21/12/2006	1,6400	0,61%	1,6400	1,6400	1,6400	2.190	3.589,40
20/12/2006	1,6300	1,87%	1,6400	1,6400	1,6200	2.523	4.112,40
19/12/2006	1,6000	-0,62%	1,6100	1,6100	1,6000	200	321,80
18/12/2006	1,6100	-3,01%	1,6400	1,6400	1,6000	12.697	20.563,74
15/12/2006	1,6600	1,22%	1,6300	1,6600	1,6100	5.495	9.026,40
14/12/2006	1,6400	0,00%	1,6400	1,6400	1,6400		,00
13/12/2006	1,6400	-1,80%	1,6000	1,6400	1,6000	1.077	1.738,90
12/12/2006	1,6700	2,45%	1,6400	1,6700	1,6400	2.958	4.899,45
11/12/2006	1,6300	-0,61%	1,6000	1,6300	1,6000	505	809,11
08/12/2006	1,6400	0,00%	1,5900	1,6400	1,5900	701	1.127,10
07/12/2006	1,6400	0,00%	1,6000	1,6400	1,5700	4.195	6.756,01
06/12/2006	1,6400	-0,61%	1,5500	1,6400	1,5300	3.757	5.912,50
05/12/2006	1,6500	-1,20%	1,6400	1,6600	1,6400	1.953	3.238,50
04/12/2006	1,6700	3,09%	1,6700	1,6700	1,6200	3.507	5.776,90
01/12/2006	1,6200	0,00%	1,6200	1,6600	1,4900	1.619	2.558,30
30/11/2006	1,6200	-1,22%	1,4900	1,6700	1,4900	234	376,10
29/11/2006	1,6400	0,00%	1,6200	1,6500	1,6200	3.005	4.943,24
28/11/2006	1,6400	-1,20%	1,6600	1,6600	1,5800	600	988,00
27/11/2006	1,6600	-0,60%	1,5900	1,6600	1,5900	1.785	2.841,13
24/11/2006	1,6700	1,21%	1,6500	1,6800	1,6200	2.553	4.207,18
23/11/2006	1,6500	-1,79%	1,6800	1,6800	1,6500	186	313,14
22/11/2006	1,6800	0,00%	1,7000	1,7000	1,6200	352	584,50
21/11/2006	1,6800	0,60%	1,6700	1,6800	1,6700	44.386	74.133,50
20/11/2006	1,6700	3,09%	1,7000	1,7000	1,5600	11.693	19.594,90
17/11/2006	1,6200	-2,99%	1,5200	1,6700	1,5200	1.302	2.139,90
16/11/2006	1,6700	0,00%	1,6700	1,6700	1,6000	6.699	11.151,00
15/11/2006	1,6700	0,00%	1,6600	1,6700	1,6100	10.475	17.360,81
14/11/2006	1,6700	3,09%	1,6700	1,6700	1,5900	10.017	16.647,98
13/11/2006	1,6200	-1,82%	1,7600	1,7600	1,6200	6.221	10.309,72
10/11/2006	1,6500	1,23%	1,6500	1,6500	1,5900	5.479	9.037,40
09/11/2006	1,6300	-0,61%	1,6800	1,6800	1,6200	24.157	39.782,54
08/11/2006	1,6400	-1,20%	1,6800	1,6900	1,6400	6.682	11.190,00
07/11/2006	1,6600	1,22%	1,6200	1,6900	1,6200	22.786	37.634,10
06/11/2006	1,6400	0,61%	1,6400	1,6400	1,6400	10.968	17.988,10
03/11/2006	1,6300	4,49%	1,6000	1,6300	1,5600	4.677	7.367,80
02/11/2006	1,5600	-6,59%	1,6400	1,6400	1,5600	12.195	19.169,20
01/11/2006	1,6700	4,38%	1,5700	1,6700	1,5700	861	1.390,90
31/10/2006	1,6000	-5,88%	1,7000	1,7000	1,5600	14.669	23.938,80
30/10/2006	1,7000	-2,30%	1,7400	1,7400	1,6800	8.587	14.639,05
27/10/2006	1,7400	-1,69%	1,7700	1,7700	1,7400	169	297,90
26/10/2006	1,7700	1,72%	1,7400	1,7700	1,6400	5.012	8.554,60
25/10/2006	1,7400	1,16%	1,7000	1,7400	1,6800	6.527	11.051,20
24/10/2006	1,7200	-1,15%	1,7000	1,7200	1,6800	2.556	4.333,00
23/10/2006	1,7400	5,45%	1,6500	1,7400	1,5600	3.775	6.276,20
20/10/2006	1,6500	-4,07%	1,6800	1,7200	1,6400	7.357	12.245,98
19/10/2006	1,7200	-1,15%	1,7000	1,7300	1,7000	2.400	4.107,47
18/10/2006	1,7400	-1,14%	1,7600	1,7600	1,7000	2.423	4.187,40
17/10/2006	1,7600	-1,68%	1,7400	1,7600	1,7100	2.840	4.928,90
16/10/2006	1,7900	0,00%	1,7900	1,7900	1,7400	6.921	12.303,37
13/10/2006	1,7900	-0,56%	1,8000	1,8000	1,7000	7.568	13.509,70
12/10/2006	1,8000	2,27%	1,7500	1,8200	1,7000	39.482	70.097,28
11/10/2006	1,7600	1,15%	1,7100	1,7600	1,7100	9.054	15.754,70
10/10/2006	1,7400	0,58%	1,6800	1,7400	1,6800	6.315	10.890,90
09/10/2006	1,7300	3,59%	1,6800	1,7500	1,6800	25.751	44.285,46
06/10/2006	1,6700	0,00%	1,5700	1,6700	1,5700	20.534	34.026,65
05/10/2006	1,6700	3,73%	1,5700	1,6800	1,5300	30.780	49.736,70
04/10/2006	1,6100	11,81%	1,4500	1,6300	1,4500	41.133	63.362,52
03/10/2006	1,4400	0,00%	1,4400	1,4400	1,4400	503	722,40
02/10/2006	1,4400	-2,04%	1,4400	1,4400	1,4400	118	168,00
29/9/2006	1,4700	2,08%	1,4100	1,4700	1,4100	133	190,40
28/9/2006	1,4400	-0,69%	1,4400	1,4400	1,4400	334	480,00
27/9/2006	1,4500	0,00%	1,4500	1,4500	1,4500		,00
26/9/2006	1,4500	0,69%	1,4100	1,4500	1,4100	1.721	2.469,00
25/9/2006	1,4400	0,00%	1,4600	1,4600	1,4400	1.035	1.492,80
22/9/2006	1,4400	0,00%	1,4700	1,4700	1,4400	169	247,40
21/9/2006	1,4400	-2,04%	1,4700	1,4900	1,4400	5.177	7.562,38
20/9/2006	1,4700	1,38%	1,4500	1,4700	1,4500	1.168	1.714,70
19/9/2006	1,4500	0,69%	1,4400	1,4500	1,4400	1.168	1.683,00
18/9/2006	1,4400	0,00%	1,4700	1,4700	1,4400	5.195	7.514,99
15/9/2006	1,4400	0,00%	1,4400	1,4500	1,4400	1.418	2.053,50
14/9/2006	1,4400	0,00%	1,4400	1,4400	1,4100	1.771	2.533,60
13/9/2006	1,4400	0,00%	1,4600	1,4900	1,4400	1.673	2.473,20
12/9/2006	1,4400	0,00%	1,4100	1,4500	1,4100	1.953	2.797,00
11/9/2006	1,4400	0,70%	1,4300	1,4400	1,3800	3.775	5.401,90
08/9/2006	1,4300	1,42%	1,4100	1,4300	1,4100	2.507	3.539,39
07/9/2006	1,4100	-2,76%	1,4100	1,4100	1,4100	334	472,00
06/9/2006	1,4500	1,40%	1,4300	1,4500	1,4300	1.520	2.196,14
05/9/2006	1,4300	0,00%	1,4100	1,4300	1,4100	1.010	1.424,31
04/9/2006	1,4300	-0,69%	1,4300	1,4400	1,3800	1.172	1.652,04
01/9/2006	1,4400	0,00%	1,4300	1,4400	1,4300	835	1.199,80
31/8/2006	1,4400	2,13%	1,4400	1,4400	1,4400	61	88,80
30/8/2006	1,4100	0,00%	1,4100	1,4400	1,4100	1.274	1.810,88
29/8/2006	1,4100	0,71%	1,4100	1,4100	1,4100	2.630	3.708,90
28/8/2006	1,4000	-0,71%	1,4100	1,4100	1,3800	87	124,92
25/8/2006	1,4100	2,17%	1,4400	1,4400	1,4100	168	237,50
24/8/2006	1,3800	0,00%	1,3800	1,3800	1,3800	1.675	2.306,90
23/8/2006	1,3800	0,00%	1,4000	1,4000	1,3800	52	72,50
22/8/2006	1,3800	0,00%	1,3800	1,3800	1,3300	677	919,80
21/8/2006	1,3800	0,00%	1,4100	1,4100	1,3600	1.670	2.319,00
18/8/2006	1,3800	0,00%	1,3900	1,3900	1,3800	502	692,50
17/8/2006	1,3800	2,99%	1,4200	1,4200	1,3800	1.001	1.420,00
16/8/2006	1,3400	-8,22%	1,4200	1,4400	1,3400	861	1.226,40
14/8/2006	1,4600	-2,01%	1,4200	1,4700	1,4200	2.790	4.040,95
11/8/2006	1,4900	0,00%	1,4900	1,4900	1,4900	668	993,39
10/8/2006	1,4900	0,00%	1,4500	1,4900	1,4500	266	393,20
09/8/2006	1,4900	1,36%	1,4900	1,4900	1,4200	838	1.245,76
08/8/2006	1,4700	0,00%	1,4800	1,4800	1,4700	1.186	1.756,15
07/8/2006	1,4700	0,00%	1,4700	1,4700	1,4700	567	833,00
04/8/2006	1,4700	0,68%	1,4600	1,4700	1,4400	3.233	4.675,47
03/8/2006	1,4600	-0,68%	1,4700	1,4900	1,4400	2.033	2.959,02
02/8/2006	1,4700	1,38%	1,4500	1,4700	1,4500	3.574	5.231,40
01/8/2006	1,4500	2,11%	1,4400	1,4500	1,4400	1.298	1.868,70
31/7/2006	1,4200	0,00%	1,4200	1,4200	1,4200	918	1.309,00
28/7/2006	1,4200	0,71%	1,4100	1,4200	1,4100	334	475,00
27/7/2006	1,4100	0,00%	1,4100	1,4100	1,4000	1.125	1.585,28
26/7/2006	1,4100	0,71%	1,3800	1,4300	1,3800	1.002	1.411,02
25/7/2006	1,4000	0,00%	1,3900	1,4000	1,3900	219	305,23
24/7/2006	1,4000	0,00%	1,4000	1,4000	1,4000		,00
21/7/2006	1,4000	0,00%	1,4000	1,4000	1,4000		,00
20/7/2006	1,4000	1,45%	1,2600	1,4000	1,2600	1.049	1.424,68
19/7/2006	1,3800	0,00%	1,3800	1,3900	1,2700	976	1.293,07
18/7/2006	1,3800	0,73%	1,3800	1,3800	1,3800	4	9,20
17/7/2006	1,3700	-1,44%	1,2800	1,3700	1,2800	466	630,80
14/7/2006	1,3900	0,00%	1,3900	1,3900	1,3900		,00
13/7/2006	1,3900	0,00%	1,3800	1,3900	1,3800	779	1.074,44
12/7/2006	1,3900	0,72%	1,3800	1,3900	1,3800	1.219	1.687,90
11/7/2006	1,3800	-0,72%	1,4100	1,4100	1,3800	800	1.107,36
10/7/2006	1,3900	-2,11%	1,3900	1,3900	1,3900	17	23,20
07/7/2006	1,4200	-1,39%	1,4300	1,4300	1,4200	2	4,77
06/7/2006	1,4400	4,35%	1,4000	1,4400	1,4000	418	594,00
05/7/2006	1,3800	-2,82%	1,3800	1,3800	1,3800	334	462,00
04/7/2006	1,4200	-2,07%	1,3800	1,4400	1,3800	537	757,26
03/7/2006	1,4500	-1,36%	1,4000	1,4700	1,3800	4.163	5.810,54
30/6/2006	1,4700	1,38%	1,4700	1,4700	1,4400	2.201	3.179,28
29/6/2006	1,4500	1,40%	1,4200	1,4600	1,3400	4.360	6.031,00
28/6/2006	1,4300	1,42%	1,4000	1,4400	1,3600	4.494	6.334,90
27/6/2006	1,4100	-0,70%	1,4100	1,4700	1,3400	3.037	4.238,38
26/6/2006	1,4200	-0,70%	1,4200	1,4200	1,3700	14	18,86
23/6/2006	1,4300	5,93%	1,3300	1,4300	1,3200	1.436	1.930,00
22/6/2006	1,3500	-7,53%	1,4000	1,4000	1,3500	2.672	3.693,83
21/6/2006	1,4600	1,39%	1,4700	1,4700	1,3700	1.194	1.665,23
20/6/2006	1,4400	0,70%	1,4300	1,4400	1,3400	1.035	1.482,01
19/6/2006	1,4300	-0,69%	1,4400	1,4400	1,4100	1.001	1.430,00
16/6/2006	1,4400	2,86%	1,3100	1,4400	1,3100	585	836,19
15/6/2006	1,4000	6,06%	1,3200	1,4000	1,3100	12.681	17.161,78
14/6/2006	1,3200	3,94%	1,3100	1,3400	1,2800	6.009	7.925,69
13/6/2006	1,2700	-3,79%	1,3100	1,3200	1,2600	6.009	7.662,51
09/6/2006	1,3200	5,60%	1,2600	1,3300	1,2600	20.969	27.555,20
08/6/2006	1,2500	-1,57%	1,2600	1,2800	1,2500	3.458	4.384,08
07/6/2006	1,2700	0,00%	1,2700	1,2700	1,2700	334	424,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%