Συνεχης ενημερωση

ΚΑΡΔΑΣΙΛΑΡΗΣ (ΚO) (ΚΑΡΔ)

0,1400 €

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
01/3/2007	3,0000	-3,23%	3,1400	3,1600	3,0000	71.817	219.843,80
28/2/2007	3,1000	-2,52%	3,1400	3,1800	3,0000	119.110	369.298,00
27/2/2007	3,1800	-4,79%	3,3000	3,3000	3,1200	92.565	296.874,00
26/2/2007	3,3400	0,00%	3,3400	3,3400	3,2400	36.360	120.181,20
23/2/2007	3,3400	-0,60%	3,3400	3,3600	3,2800	117.290	389.133,30
22/2/2007	3,3600	1,82%	3,3000	3,3600	3,2400	145.214	480.495,60
21/2/2007	3,3000	-1,20%	3,2800	3,3200	3,2200	96.840	315.707,68
20/2/2007	3,3400	-1,76%	3,3800	3,3800	3,3000	63.746	211.689,72
16/2/2007	3,4000	0,00%	3,4000	3,4000	3,3000	54.520	183.286,00
15/2/2007	3,4000	1,19%	3,4000	3,4200	3,3400	39.370	132.765,00
14/2/2007	3,3600	2,44%	3,3000	3,4400	3,2600	248.324	834.302,76
13/2/2007	3,2800	0,00%	3,2600	3,3000	3,2400	131.060	427.977,76
12/2/2007	3,2800	-1,20%	3,3200	3,3400	3,2200	124.369	406.741,00
09/2/2007	3,3200	0,00%	3,3400	3,3400	3,2400	181.238	595.010,92
08/2/2007	3,3200	0,00%	3,3400	3,3800	3,2400	192.249	634.108,90
07/2/2007	3,3200	-4,05%	3,4600	3,4600	3,3200	219.225	738.240,66
06/2/2007	3,4600	-2,26%	3,5800	3,6000	3,4000	326.160	1.129.752,10
05/2/2007	3,5400	-2,75%	3,6400	3,7000	3,5400	139.617	501.516,70
02/2/2007	3,6400	0,00%	3,6600	3,8000	3,5600	417.890	1.546.159,34
01/2/2007	3,6400	0,55%	3,6000	3,6600	3,5000	901.395	3.164.775,08
31/1/2007	3,6200	0,00%	3,6400	3,6400	3,6000	18.600	67.202,90
30/1/2007	3,6200	0,00%	3,5800	3,6400	3,5800	30.912	,00
29/1/2007	3,6200	0,00%	3,6000	3,6400	3,5600	70.835	254.637,94
26/1/2007	3,6200	0,00%	3,6600	3,6600	3,6000	43.029	156.361,60
25/1/2007	3,6200	-1,09%	3,6600	3,7000	3,6200	39.360	143.975,60
24/1/2007	3,6600	1,67%	3,6400	3,7000	3,6200	33.490	122.522,24
23/1/2007	3,6000	-2,17%	3,6800	3,6800	3,6000	36.363	131.990,76
22/1/2007	3,6800	-0,54%	3,7200	3,7400	3,6200	41.701	152.690,38
19/1/2007	3,7000	2,78%	3,6600	3,7000	3,6400	81.499	298.593,22
18/1/2007	3,6000	-2,70%	3,7000	3,7200	3,6000	66.254	241.721,96
17/1/2007	3,7000	1,09%	3,7000	3,7400	3,6200	99.551	364.978,72
16/1/2007	3,6600	-2,66%	3,7200	3,7200	3,6600	63.076	232.415,46
15/1/2007	3,7600	0,00%	3,8000	3,8000	3,6600	116.860	432.928,48
12/1/2007	3,7600	-1,05%	3,8400	3,8600	3,7400	91.974	346.500,90
11/1/2007	3,8000	-0,52%	3,8000	3,9000	3,7600	57.776	221.031,46
10/1/2007	3,8200	-1,55%	3,8400	3,8400	3,8000	17.955	68.545,40
09/1/2007	3,8800	-1,02%	3,9000	3,9000	3,8200	34.350	132.405,40
08/1/2007	3,9200	-0,51%	3,9400	3,9400	3,8400	27.187	106.173,74
05/1/2007	3,9400	3,14%	3,8000	3,9600	3,7600	426.979	1.628.653,30
04/1/2007	3,8200	-2,55%	3,8400	3,8800	3,8200	65.717	252.198,38
03/1/2007	3,9200	-2,00%	3,9800	3,9800	3,8000	36.298	125.242,70
02/1/2007	4,0000	1,52%	3,9000	4,0000	3,9000	27.500	108.374,80
29/12/2006	3,9400	-0,51%	3,9400	3,9400	3,8800	7.260	28.499,60
28/12/2006	3,9600	0,51%	3,9000	3,9600	3,8600	18.075	70.777,40
27/12/2006	3,9400	1,03%	3,9200	3,9400	3,8600	9.580	37.378,40
22/12/2006	3,9000	0,00%	3,8800	3,9200	3,8000	52.608	484.822,06
21/12/2006	3,9000	3,72%	3,7600	3,9400	3,7600	73.120	281.653,38
20/12/2006	3,7600	-2,59%	3,9000	3,9400	3,7600	33.920	130.118,00
19/12/2006	3,8600	-1,53%	3,8600	3,9000	3,8200	20.888	80.660,44
18/12/2006	3,9200	7,10%	3,6600	3,9200	3,6600	87.292	335.429,88
15/12/2006	3,6600	-1,61%	3,7600	3,7600	3,6600	32.064	118.663,22
14/12/2006	3,7200	0,54%	3,7000	3,8000	3,7000	132.973	499.477,96
13/12/2006	3,7000	1,65%	3,7400	3,7600	3,6600	43.701	161.906,42
12/12/2006	3,6400	-3,70%	3,7600	3,7600	3,6400	144.040	530.078,24
11/12/2006	3,7800	4,42%	3,6200	3,7800	3,6200	38.043	140.981,24
08/12/2006	3,6200	-2,16%	3,6400	3,6600	3,6200	48.453	176.670,00
07/12/2006	3,7000	-0,54%	3,8000	3,8000	3,6200	81.633	301.137,96
06/12/2006	3,7200	-1,06%	3,7600	3,8000	3,6600	62.652	234.023,14
05/12/2006	3,7600	1,08%	3,7200	3,7800	3,6400	52.794	195.662,00
04/12/2006	3,7200	-3,63%	3,8600	3,8600	3,7200	37.975	143.342,40
01/12/2006	3,8600	1,05%	3,9800	3,9800	3,8400	15.165	58.739,80
30/11/2006	3,8200	-4,02%	4,0000	4,0200	3,8200	28.980	113.060,20
29/11/2006	3,9800	2,58%	3,9400	3,9800	3,8800	38.089	149.636,54
28/11/2006	3,8800	-2,02%	3,9600	4,0000	3,8800	33.530	131.264,80
27/11/2006	3,9600	-3,88%	4,0600	4,0800	3,9600	27.635	111.067,20
24/11/2006	4,1200	0,49%	4,1400	4,1600	4,0400	33.045	135.643,02
23/11/2006	4,1000	0,00%	4,1400	4,1800	4,0400	85.580	350.808,20
22/11/2006	4,1000	3,02%	4,0000	4,1000	3,9600	61.020	245.893,40
21/11/2006	3,9800	-1,49%	4,0800	4,0800	3,9800	53.850	217.450,10
20/11/2006	4,0400	-0,98%	4,0400	4,0600	3,9600	37.675	151.334,00
17/11/2006	4,0800	-1,92%	4,1600	4,1800	4,0800	56.585	234.144,70
16/11/2006	4,1600	-0,48%	4,1800	4,2600	4,1000	54.623	227.562,82
15/11/2006	4,1800	0,97%	4,1800	4,2800	4,1400	61.095	255.758,24
14/11/2006	4,1400	-2,82%	4,3200	4,3200	4,0800	85.704	357.423,00
13/11/2006	4,2600	-3,62%	4,4400	4,4800	4,2200	132.127	571.105,78
10/11/2006	4,4200	0,45%	4,3200	4,4200	4,3200	148.432	650.713,20
09/11/2006	4,4000	-3,93%	4,6600	4,6600	4,4000	102.150	458.419,94
08/11/2006	4,5800	-2,55%	4,7000	4,7200	4,5400	62.934	290.267,56
07/11/2006	4,7000	4,44%	4,7200	4,7400	4,6400	205.188	963.105,42
06/11/2006	4,5000	5,14%	4,2800	4,5200	4,2800	212.802	937.906,76
03/11/2006	4,2800	3,38%	4,1800	4,2800	4,1400	131.935	557.417,38
02/11/2006	4,1400	4,55%	4,0000	4,2000	3,9600	139.530	575.210,52
01/11/2006	3,9600	-1,00%	4,0000	4,0400	3,9600	26.849	107.529,42
31/10/2006	4,0000	1,52%	3,9600	4,0600	3,9400	110.619	442.230,82
30/10/2006	3,9400	0,51%	3,9000	3,9600	3,8400	83.258	325.307,32
27/10/2006	3,9200	-2,00%	4,0200	4,0200	3,8400	102.288	402.063,98
26/10/2006	4,0000	0,00%	4,0200	4,0600	3,9400	103.350	412.657,00
25/10/2006	4,0000	-1,96%	4,0800	4,1200	3,9800	96.050	385.653,50
24/10/2006	4,0800	2,00%	4,0200	4,0800	3,9800	48.590	195.772,00
23/10/2006	4,0000	-2,91%	4,0600	4,1200	4,0000	89.514	360.631,46
20/10/2006	4,1200	0,98%	4,1200	4,1400	4,0600	42.494	174.513,56
19/10/2006	4,0800	0,00%	4,0800	4,1200	4,0600	58.465	239.224,80
18/10/2006	4,0800	0,99%	4,1000	4,1200	4,0000	24.930	101.244,80
17/10/2006	4,0400	-1,46%	4,1000	4,1600	4,0000	60.884	248.532,80
16/10/2006	4,1000	-1,44%	4,1000	4,1200	4,0600	35.126	143.934,20
13/10/2006	4,1600	0,00%	4,1800	4,1800	4,0800	34.690	143.194,80
12/10/2006	4,1600	-0,48%	4,2000	4,2200	4,1400	42.647	178.125,62
11/10/2006	4,1800	2,45%	4,1000	4,2400	4,1000	86.501	360.034,76
10/10/2006	4,0800	-0,49%	4,0400	4,1200	4,0200	88.588	360.610,12
09/10/2006	4,1000	-2,38%	4,1600	4,2000	4,0200	94.489	383.892,68
06/10/2006	4,2000	-2,33%	4,2600	4,2800	4,1200	58.041	244.193,12
05/10/2006	4,3000	4,88%	4,1200	4,3000	4,1200	59.327	249.569,46
04/10/2006	4,1000	-1,44%	4,1400	4,1600	4,1000	27.080	111.872,36
03/10/2006	4,1600	-0,48%	4,1800	4,1800	4,0600	54.241	224.114,12
02/10/2006	4,1800	3,98%	4,0200	4,2000	4,0200	60.922	252.036,12
29/9/2006	4,0200	1,52%	3,9600	4,0400	3,9600	34.167	136.956,32
28/9/2006	3,9600	3,13%	3,8400	3,9600	3,8200	183.511	709.670,68
27/9/2006	3,8400	0,00%	3,8200	3,8400	3,8000	24.085	91.767,00
26/9/2006	3,8400	-2,54%	3,9800	3,9800	3,8200	45.895	178.494,80
25/9/2006	3,9400	-1,50%	4,0000	4,0000	3,8200	171.986	672.825,28
22/9/2006	4,0000	-3,38%	4,0800	4,0800	4,0000	31.915	128.811,30
21/9/2006	4,1400	0,49%	4,0800	4,1400	4,0400	71.900	294.938,00
20/9/2006	4,1200	6,74%	3,8800	4,1200	3,8800	86.950	350.310,20
19/9/2006	3,8600	0,52%	3,8400	3,9000	3,8000	23.072	88.624,20
18/9/2006	3,8400	3,23%	3,7200	3,8400	3,7000	31.539	118.117,18
15/9/2006	3,7200	-2,11%	3,7800	3,8000	3,7200	62.647	235.594,48
14/9/2006	3,8000	-4,04%	3,9800	3,9800	3,7000	73.420	280.770,64
13/9/2006	3,9600	1,54%	3,9600	4,0200	3,9000	51.326	203.591,66
12/9/2006	3,9000	-1,02%	3,9400	3,9400	3,8000	62.140	240.459,60
11/9/2006	3,9400	0,00%	3,9400	3,9600	3,9200	10.505	41.404,50
08/9/2006	3,9400	-1,01%	4,0000	4,0000	3,9400	24.415	97.006,60
07/9/2006	3,9800	-1,00%	3,9800	4,0200	3,9600	15.815	63.020,90
06/9/2006	4,0200	0,50%	4,0000	4,0600	3,9600	31.970	128.402,12
05/9/2006	4,0000	-1,48%	4,0600	4,0800	3,9000	82.835	330.401,08
04/9/2006	4,0600	-2,87%	4,1400	4,1600	4,0600	36.221	148.101,98
01/9/2006	4,1800	-0,48%	4,1600	4,2000	4,0800	46.223	190.820,54
31/8/2006	4,2000	-3,67%	4,3000	4,3600	4,1000	96.288	405.946,08
30/8/2006	4,3600	-1,80%	4,4000	4,4400	4,3400	25.000	109.320,28
29/8/2006	4,4400	1,83%	4,4200	4,4600	4,3800	20.081	88.609,76
28/8/2006	4,3600	-5,22%	4,5800	4,5800	4,3600	100.226	442.098,00
25/8/2006	4,6000	-3,36%	4,7000	4,7200	4,5800	25.610	118.962,04
24/8/2006	4,7600	1,71%	4,6400	4,7800	4,6400	23.340	110.249,40
23/8/2006	4,6800	-0,85%	4,6800	4,7200	4,6400	10.900	50.944,56
22/8/2006	4,7200	0,00%	4,7200	4,7600	4,6600	12.233	57.663,48
21/8/2006	4,7200	-1,67%	4,8000	4,8000	4,7000	22.048	104.264,20
18/8/2006	4,8000	0,84%	4,7600	4,8200	4,7400	15.610	74.630,40
17/8/2006	4,7600	-0,83%	4,7600	4,8000	4,7400	16.571	78.872,86
16/8/2006	4,8000	-1,23%	4,8800	4,8800	4,8000	20.866	100.498,20
14/8/2006	4,8600	0,83%	4,8000	4,8800	4,8000	9.000	43.633,00
11/8/2006	4,8200	0,42%	4,8000	4,8200	4,7800	11.800	56.654,00
10/8/2006	4,8000	0,84%	4,5600	4,8000	4,5600	11.858	56.083,64
09/8/2006	4,7600	0,42%	4,6600	4,7600	4,6600	12.240	57.896,40
08/8/2006	4,7400	-2,87%	4,8400	4,8800	4,7400	38.840	185.622,62
07/8/2006	4,8800	0,83%	4,7400	4,8800	4,7200	15.070	72.532,00
04/8/2006	4,8400	2,54%	4,7200	4,9000	4,7200	38.587	186.238,64
03/8/2006	4,7200	2,61%	4,6200	4,7800	4,6200	60.800	286.475,40
02/8/2006	4,6000	2,68%	4,4800	4,6600	4,4800	61.125	281.090,40
01/8/2006	4,4800	-0,88%	4,5200	4,5600	4,4600	13.270	59.706,60
31/7/2006	4,5200	0,44%	4,5000	4,5200	4,4800	10.614	47.813,80
28/7/2006	4,5000	0,00%	4,5000	4,5200	4,4600	8.837	39.716,30
27/7/2006	4,5000	-0,44%	4,5200	4,5200	4,4400	23.487	105.298,14
26/7/2006	4,5200	0,89%	4,4400	4,5200	4,4400	46.147	205.759,24
25/7/2006	4,4800	0,00%	4,4800	4,5400	4,4400	88.514	395.221,64
24/7/2006	4,4800	0,45%	4,3600	4,4800	4,3600	8.840	39.529,40
21/7/2006	4,4600	-0,45%	4,4000	4,4600	4,4000	5.890	26.183,90
20/7/2006	4,4800	1,36%	4,4400	4,5200	4,4200	83.675	373.432,20
19/7/2006	4,4200	0,45%	4,4000	4,4200	4,3800	8.180	36.102,00
18/7/2006	4,4000	0,00%	4,3800	4,4000	4,3200	16.374	71.618,36
17/7/2006	4,4000	-4,35%	4,4600	4,4600	4,2600	22.545	98.933,48
14/7/2006	4,6000	0,00%	4,4600	4,6000	4,4600	8.150	,00
13/7/2006	4,6000	-4,17%	4,6600	4,7400	4,4800	50.300	,00
12/7/2006	4,8000	-0,83%	4,8200	4,8400	4,7600	16.720	,00
11/7/2006	4,8400	2,98%	4,6800	4,8400	4,6600	65.058	,00
10/7/2006	4,7000	0,00%	4,6600	4,7000	4,6600	1.500	,00
07/7/2006	4,7000	0,00%	4,6200	4,7000	4,6200	10.651	,00
06/7/2006	4,7000	-0,42%	4,7000	4,7400	4,6600	65.357	,00
05/7/2006	4,7200	0,00%	4,7400	4,7600	4,6400	23.963	,00
04/7/2006	4,7200	1,29%	4,6200	4,7400	4,6000	35.850	,00
03/7/2006	4,6600	1,30%	4,6000	4,6800	4,5400	23.090	106.704,46
30/6/2006	4,6000	2,68%	4,4800	4,6400	4,4600	46.882	,00
29/6/2006	4,4800	0,00%	4,4800	4,5400	4,4200	16.965	,00
28/6/2006	4,4800	-0,44%	4,4000	4,5000	4,4000	14.404	,00
27/6/2006	4,5000	0,90%	4,3400	4,5400	4,3400	26.275	,00
26/6/2006	4,4600	4,21%	4,2200	4,4600	4,2200	61.595	,00
23/6/2006	4,2800	-4,89%	4,4800	4,4800	4,2400	73.540	,00
22/6/2006	4,5000	-2,17%	4,6200	4,6200	4,4200	69.165	,00
21/6/2006	4,6000	-2,54%	4,7000	4,7000	4,5400	9.985	,00
20/6/2006	4,7200	0,00%	4,6200	4,7200	4,5800	9.630	,00
19/6/2006	4,7200	0,85%	4,7000	4,7600	4,6400	14.632	,00
16/6/2006	4,6800	-0,43%	4,7600	4,8000	4,5600	5.665	,00
15/6/2006	4,7000	7,31%	4,4600	4,7000	4,4000	25.296	,00
14/6/2006	4,3800	1,86%	4,3000	4,3800	4,2600	17.050	,00
13/6/2006	4,3000	-6,52%	4,6000	4,6000	4,2000	69.914	,00
09/6/2006	4,6000	0,44%	4,6800	4,7400	4,5000	16.665	,00
08/6/2006	4,5800	1,78%	4,4000	4,5800	4,3200	110.910	,00
07/6/2006	4,5000	0,00%	4,3000	4,5000	4,2000	230.757	,00
06/6/2006	4,5000	-6,64%	4,8000	4,8000	4,5000	74.823	,00
05/6/2006	4,8200	-5,49%	4,9800	5,0200	4,8200	23.106	,00
02/6/2006	5,1000	-0,78%	5,1400	5,2200	5,0200	40.413	,00
01/6/2006	5,1400	-4,46%	5,2200	5,2800	5,1400	40.763	,00
31/5/2006	5,3800	1,51%	5,1600	5,3800	5,1600	67.090	,00
30/5/2006	5,3000	-5,36%	5,5400	5,5400	5,3000	38.202	,00
29/5/2006	5,6000	0,00%	5,6800	5,6800	5,4800	37.356	,00
26/5/2006	5,6000	5,26%	5,4200	5,6000	5,4000	45.863	,00
25/5/2006	5,3200	0,38%	5,1400	5,4000	5,1400	17.815	,00
24/5/2006	5,3000	-1,49%	5,3800	5,4400	5,1800	99.740	,00
23/5/2006	5,3800	1,89%	5,2800	5,3800	4,9800	173.750	,00
22/5/2006	5,2800	-10,51%	5,8000	5,8000	5,2800	55.860	,00
19/5/2006	5,9000	-0,34%	6,0600	6,1000	5,7600	46.594	,00
18/5/2006	5,9200	-4,52%	6,1000	6,1200	5,7400	94.905	,00
17/5/2006	6,2000	-3,13%	6,4000	6,4200	6,0600	31.924	,00
16/5/2006	6,4000	0,31%	6,3000	6,4600	6,2800	30.168	,00
15/5/2006	6,3800	-2,15%	6,3400	6,4000	6,2200	23.792	,00
12/5/2006	6,5200	-1,21%	6,5200	6,6000	6,3200	63.505	,00
11/5/2006	6,6000	0,61%	6,5400	6,6200	6,4400	62.120	,00
10/5/2006	6,5600	-1,20%	6,6200	6,7200	6,5200	51.171	,00
09/5/2006	6,6400	-0,90%	6,7600	6,7600	6,5600	27.851	,00
08/5/2006	6,7000	-1,47%	6,7800	6,8400	6,6400	31.288	,00
05/5/2006	6,8000	1,19%	6,7400	6,8600	6,7200	129.730	,00
04/5/2006	6,7200	3,38%	6,5800	6,7200	6,5600	137.841	,00
03/5/2006	6,5000	2,20%	6,3400	6,5600	6,2600	141.525	,00
02/5/2006	6,3600	0,95%	6,2800	6,3600	6,2000	130.351	,00
28/4/2006	6,3000	-1,25%	6,3800	6,4000	6,2200	77.297	,00
27/4/2006	6,3800	-3,33%	6,6600	6,6600	6,3800	31.950	,00
26/4/2006	6,6000	1,23%	6,4800	6,6800	6,4800	52.933	,00
25/4/2006	6,5200	-3,83%	6,6800	6,6800	6,5000	26.870	,00
20/4/2006	6,7800	0,00%	6,7800	6,8000	6,6800	36.946	,00
19/4/2006	6,7800	0,59%	6,7400	6,8800	6,7400	36.354	,00
18/4/2006	6,7400	-2,03%	6,8600	6,8800	6,7000	45.385	,00
13/4/2006	6,8800	-0,86%	6,9800	6,9800	6,8400	25.811	,00
12/4/2006	6,9400	-1,70%	6,9600	7,0600	6,8800	91.137	,00
11/4/2006	7,0600	2,32%	6,9000	7,1400	6,8600	1.902.861	,00
10/4/2006	6,9000	2,37%	6,9200	6,9200	6,6800	159.629	,00
07/4/2006	6,7400	-0,30%	6,8000	6,8000	6,7000	174.615	,00
06/4/2006	6,7600	-3,98%	6,7000	6,9200	6,6800	420.496	,00
05/4/2006	7,0400	-0,85%	7,1000	7,1000	6,9600	179.038	,00
04/4/2006	7,1000	4,11%	6,8200	7,1200	6,8000	2.073.280	,00
03/4/2006	6,8200	4,60%	6,9000	6,9000	6,7200	78.830	,00
31/3/2006	6,5200	-0,61%	6,9000	6,9000	6,3400	216.500	,00
30/3/2006	6,5600	9,70%	6,1400	6,5600	6,1400	253.565	,00
29/3/2006	5,9800	0,67%	5,8400	6,0400	5,8400	12.193	,00
28/3/2006	5,9400	-2,62%	5,8800	6,0000	5,8400	11.130	,00
27/3/2006	6,1000	-0,97%	6,1600	6,1600	6,0200	24.330	,00
24/3/2006	6,1600	0,33%	6,2200	6,2200	6,1000	12.480	,00
23/3/2006	6,1400	3,02%	6,0000	6,1400	6,0000	20.837	,00
22/3/2006	5,9600	-3,25%	6,0600	6,1000	5,9400	25.099	,00
21/3/2006	6,1600	-0,96%	6,2400	6,2400	6,1000	11.530	,00
20/3/2006	6,2200	2,64%	6,1000	6,2400	6,1000	18.360	,00
17/3/2006	6,0600	1,68%	6,0800	6,1800	5,9600	30.920	,00
16/3/2006	5,9600	2,76%	5,9000	5,9600	5,8800	30.488	,00
15/3/2006	5,8000	0,69%	5,8800	5,9400	5,7400	52.029	,00
14/3/2006	5,7600	-3,36%	5,8800	5,8800	5,7600	48.400	,00
13/3/2006	5,9600	3,11%	5,9200	5,9800	5,7600	54.605	,00
10/3/2006	5,7800	3,58%	5,5800	5,8000	5,5800	24.950	,00
09/3/2006	5,5800	2,95%	5,5000	5,7200	5,5000	75.045	,00
08/3/2006	5,4200	-0,37%	5,4600	5,5000	5,1200	102.648	,00
07/3/2006	5,4400	-9,63%	5,9000	5,9200	5,4200	72.926	,00
03/3/2006	6,0200	1,35%	5,9600	6,1600	5,9000	78.011	,00
02/3/2006	5,9400	-5,11%	6,2600	6,2600	5,8800	75.829	,00
01/3/2006	6,2600	-2,49%	6,4000	6,4000	6,0600	44.898	,00
28/2/2006	6,4200	1,26%	6,3000	6,5400	6,3000	29.225	,00
27/2/2006	6,3400	-4,52%	6,6400	6,6400	6,2800	36.486	,00
24/2/2006	6,6400	-1,78%	6,7600	6,7800	6,5200	30.290	,00
23/2/2006	6,7600	0,00%	6,8400	6,8400	6,6600	75.125	,00
22/2/2006	6,7600	0,00%	6,9600	6,9600	6,7200	80.844	,00
21/2/2006	6,7600	2,74%	6,7800	6,9600	6,6400	191.217	,00
20/2/2006	6,5800	1,86%	6,4600	6,7000	6,4600	62.219	,00
17/2/2006	6,4600	-0,31%	6,5000	6,6000	6,4000	72.651	,00
16/2/2006	6,4800	0,62%	6,5200	6,6800	6,4600	116.440	,00
15/2/2006	6,4400	-4,73%	6,7600	6,7600	6,3400	63.660	,00
14/2/2006	6,7600	-1,46%	6,9200	6,9400	6,6800	100.710	,00
13/2/2006	6,8600	-2,56%	7,0800	7,1200	6,8200	222.072	,00
10/2/2006	7,0400	0,57%	7,2200	7,2800	6,9600	98.901	,00
09/2/2006	7,0000	1,45%	7,2800	7,2800	6,9600	165.117	,00
08/2/2006	6,9000	-0,29%	6,8600	7,0600	6,8600	90.124	,00
07/2/2006	6,9200	2,06%	6,9000	7,0600	6,7800	144.810	,00
06/2/2006	6,7800	9,35%	6,4000	6,8000	6,3400	162.069	,00
03/2/2006	6,2000	1,31%	6,2600	6,4400	6,1800	107.870	,00
02/2/2006	6,1200	2,00%	6,0800	6,2600	6,0800	42.092	,00
01/2/2006	6,0000	-0,99%	6,0600	6,1000	5,9600	34.215	,00
31/1/2006	6,0600	-0,66%	6,1200	6,2200	6,0600	30.829	,00
30/1/2006	6,1000	0,33%	6,1000	6,1200	6,0200	30.776	,00
27/1/2006	6,0800	-0,65%	6,0000	6,0800	5,9600	33.210	,00
26/1/2006	6,1200	-1,92%	6,3000	6,3000	5,9400	64.695	,00
25/1/2006	6,2400	-1,58%	6,4000	6,4800	6,2200	90.989	,00
24/1/2006	6,3400	0,00%	6,3400	6,4400	6,3200	89.431	,00
23/1/2006	6,3400	0,63%	6,2400	6,3600	6,2000	61.451	,00
20/1/2006	6,3000	-0,94%	6,3200	6,4400	6,2600	47.884	,00
19/1/2006	6,3600	1,92%	6,3800	6,4800	6,2000	78.705	,00
18/1/2006	6,2400	1,30%	6,0400	6,2600	5,9000	109.995	,00
17/1/2006	6,1600	-3,45%	6,4200	6,4200	6,0600	105.192	,00
16/1/2006	6,3800	3,57%	6,3600	6,6600	6,2400	174.040	,00
13/1/2006	6,1600	3,36%	6,0200	6,2800	6,0000	183.998	,00
12/1/2006	5,9600	2,76%	5,8800	5,9600	5,8600	91.062	,00
11/1/2006	5,8000	2,11%	5,7200	5,8800	5,7000	150.676	,00
10/1/2006	5,6800	1,79%	5,5800	5,6800	5,5400	87.296	,00
09/1/2006	5,5800	1,82%	5,5200	5,5800	5,4000	72.700	,00
05/1/2006	5,4800	1,48%	5,4200	5,4800	5,4000	35.481	,00
04/1/2006	5,4000	1,12%	5,3400	5,4000	5,3000	36.345	,00
03/1/2006	5,3400	1,52%	5,3000	5,3400	5,2600	36.005	,00
02/1/2006	5,2600	0,00%	5,2600	5,2800	5,1800	14.000	,00
30/12/2005	5,2600	-0,38%	5,3000	5,3800	5,2400	34.530	,00
29/12/2005	5,2800	2,33%	5,1600	5,2800	5,1400	26.835	,00
28/12/2005	5,1600	0,39%	5,1800	5,2400	5,1200	34.379	,00
27/12/2005	5,1400	-0,77%	5,2000	5,2000	5,0800	51.530	,00
23/12/2005	5,1800	-1,89%	5,3000	5,3000	5,1800	25.320	,00
22/12/2005	5,2800	0,00%	5,3000	5,3000	5,1600	37.325	,00
21/12/2005	5,2800	1,15%	5,2200	5,3000	5,2000	42.060	,00
20/12/2005	5,2200	-1,51%	5,3000	5,3000	5,2000	62.250	,00
19/12/2005	5,3000	0,00%	5,2600	5,3000	5,1800	45.450	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%