Συνεχης ενημερωση

ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)

362,0000 €

2,0000 (0,56%)

Άνοιγμα 360,0000
Υψηλό 362,0000
Χαμηλό 360,0000

Όγκος 197
Τζίρος 71.266 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/10/2007	64,7500	-0,54%	65,0000	65,0000	64,0000	669	43.310,00
26/10/2007	65,1000	-0,61%	65,6000	66,0000	65,0000	675	43.944,00
25/10/2007	65,5000	-0,46%	65,8000	65,8000	65,2500	291	19.061,70
24/10/2007	65,8000	-0,98%	65,7500	65,8000	65,7000	175	11.511,25
23/10/2007	66,4500	0,83%	66,0000	67,0000	66,0000	335	22.264,00
22/10/2007	65,9000	-0,83%	66,1000	66,1000	65,7000	210	13.841,00
19/10/2007	66,4500	-1,56%	66,1500	67,0000	66,1500	257	17.078,50
18/10/2007	67,5000	0,07%	67,7000	67,9000	67,1000	190	12.829,00
17/10/2007	67,4500	0,15%	67,5000	68,0000	67,0000	753	50.775,00
16/10/2007	67,3500	-0,07%	67,5000	67,5000	67,0000	150	10.100,00
15/10/2007	67,4000	-0,74%	67,5000	68,5000	67,0000	206	13.881,10
12/10/2007	67,9000	-0,07%	68,0000	68,0000	67,5000	232	15.751,00
11/10/2007	67,9500	0,22%	68,0000	68,0000	67,8000	960	65.231,00
10/10/2007	67,8000	0,00%	67,1000	68,0000	67,1000	250	16.955,00
09/10/2007	67,8000	-1,74%	67,9500	68,9000	67,5000	653	44.266,00
08/10/2007	69,0000	-0,07%	69,0000	69,0000	69,0000	50	3.450,00
05/10/2007	69,0500	0,80%	69,2000	69,2000	68,5000	315	21.745,50
04/10/2007	68,5000	0,15%	69,0000	69,0000	68,0000	80	5.481,00
03/10/2007	68,4000	-1,08%	69,0000	69,0000	68,0000	575	39.340,00
02/10/2007	69,1500	0,22%	69,0000	69,5000	69,0000	95	6.568,00
01/10/2007	69,0000	0,22%	68,5000	69,8500	68,5000	106	7.311,50
28/9/2007	68,8500	-0,29%	69,0500	69,0500	68,8000	120	8.264,00
27/9/2007	69,0500	-0,14%	69,1000	69,1000	69,0000	217	14.988,50
26/9/2007	69,1500	0,29%	69,7000	69,9000	69,0000	278	19.218,10
25/9/2007	68,9500	-1,57%	68,9500	68,9500	68,9500	100	6.895,00
21/9/2007	70,0500	0,79%	70,0000	70,1000	70,0000	45	3.152,00
20/9/2007	69,5000	-0,22%	69,4000	69,6000	69,4000	210	14.598,00
18/9/2007	69,6500	-0,71%	69,0000	69,9000	69,0000	47	3.274,10
17/9/2007	70,1500	0,00%	70,1500	70,1500	70,1500	50	3.508,00
14/9/2007	70,1500	0,21%	70,0000	70,4500	70,0000	80	5.610,00
13/9/2007	70,0000	0,00%	70,0000	70,0000	70,0000	25	1.750,00
12/9/2007	70,0000	-0,71%	70,0000	70,0000	70,0000	220	15.400,00
10/9/2007	70,5000	0,71%	70,0000	71,0000	70,0000	20	1.410,00
07/9/2007	70,0000	0,00%	70,0000	70,0000	70,0000	10	700,00
06/9/2007	70,0000	2,19%	70,0000	70,0000	70,0000	5	350,00
05/9/2007	68,5000	-0,94%	68,5000	68,5000	68,5000	4	274,00
04/9/2007	69,1500	0,29%	68,9500	69,5000	68,2000	135	9.332,75
03/9/2007	68,9500	0,00%	68,9500	68,9500	68,9500	70	4.827,00
31/8/2007	68,9500	-1,01%	70,0000	74,3500	66,1000	522	35.985,00
30/8/2007	69,6500	-0,57%	70,1000	70,1000	69,0000	179	12.466,00
29/8/2007	70,0500	-2,37%	71,7500	71,7500	69,0000	290	20.309,00
28/8/2007	71,7500	2,35%	72,0000	72,0000	70,0000	172	12.341,00
27/8/2007	70,1000	-0,21%	70,0000	70,9000	70,0000	165	11.563,50
24/8/2007	70,2500	-1,82%	71,2000	71,2000	70,0000	397	27.892,80
23/8/2007	71,5500	1,13%	71,0000	72,0000	71,0000	102	7.297,00
22/8/2007	70,7500	0,35%	71,5000	71,5000	70,0000	190	13.439,50
21/8/2007	70,5000	-1,61%	71,0000	71,0000	70,0000	218	15.370,85
20/8/2007	71,6500	4,67%	74,4000	74,4000	68,8000	470	33.684,60
17/8/2007	68,4500	-2,21%	70,0000	70,0000	67,0000	201	13.758,65
16/8/2007	70,0000	-2,23%	70,2500	70,2500	69,8500	210	14.701,00
14/8/2007	71,6000	-0,07%	71,6000	71,6000	71,6000	20	1.432,00
13/8/2007	71,6500	0,21%	71,6000	72,8000	70,0000	631	45.199,80
10/8/2007	71,5000	-2,52%	73,0000	73,0000	69,8500	240	17.157,15
09/8/2007	73,3500	-0,61%	75,9500	75,9500	73,0000	1.672	122.611,05
08/8/2007	73,8000	0,34%	73,5500	74,9500	73,5500	1.194	88.145,95
07/8/2007	73,5500	0,00%	73,5500	74,0000	73,5500	55	4.046,00
06/8/2007	73,5500	-1,14%	73,5000	74,0000	73,5000	142	10.445,00
03/8/2007	74,4000	0,81%	74,0000	75,0000	74,0000	114	8.482,00
02/8/2007	73,8000	-0,40%	73,8000	73,8000	73,8000	33	2.435,00
01/8/2007	74,1000	-1,40%	74,1000	74,1000	74,1000	15	1.112,00
31/7/2007	75,1500	0,07%	75,0000	77,0000	75,0000	77	5.785,00
30/7/2007	75,1000	-0,13%	75,6000	75,6000	75,0000	121	9.090,00
27/7/2007	75,2000	-0,59%	76,5000	76,5000	75,0000	249	18.723,75
26/7/2007	75,6500	-1,11%	77,4500	77,4500	72,7000	300	22.693,75
25/7/2007	76,5000	-0,26%	76,7000	76,7000	76,1000	45	344.250,00
24/7/2007	76,7000	-0,52%	77,6000	77,6000	76,5000	432	33.139,00
23/7/2007	77,1000	-0,90%	77,0000	77,7000	77,0000	140	10.794,00
20/7/2007	77,8000	0,45%	77,7000	78,0000	77,7000	348	27.076,60
19/7/2007	77,4500	0,45%	77,4500	77,4500	77,4500	25	1.936,00
17/7/2007	77,1000	-0,77%	78,0000	78,0000	76,5000	640	49.342,00
16/7/2007	77,7000	-0,83%	78,3000	78,3000	77,2500	182	14.141,75
13/7/2007	78,3500	0,00%	78,5000	78,5000	78,2000	115	9.013,00
12/7/2007	78,3500	0,19%	78,5000	78,5000	78,2000	115	9.012,50
11/7/2007	78,2000	-2,25%	78,1000	78,5000	77,8000	240	18.765,25
10/7/2007	80,0000	-0,74%	80,0000	81,0000	79,6000	182	14.561,45
09/7/2007	80,6000	2,41%	80,1500	81,5000	80,1500	177	14.268,50
06/7/2007	78,7000	2,01%	78,1000	79,5000	77,3000	1.081	59.069,00
05/7/2007	77,1500	-0,96%	78,0000	78,0000	76,0000	218	16.819,05
04/7/2007	77,9000	-0,64%	77,9000	78,8000	77,8000	19	1.480,00
03/7/2007	78,4000	1,16%	80,0000	80,0000	78,0000	142	11.130,00
02/7/2007	77,5000	-0,64%	77,2500	78,0000	77,2500	48	3.719,00
29/6/2007	78,0000	0,00%	78,0000	78,0000	78,0000	45	3.510,00
28/6/2007	78,0000	-0,26%	78,0000	78,5000	78,0000	209	16.306,50
27/6/2007	78,2000	-0,19%	78,2500	78,2500	78,2000	102	7.977,00
26/6/2007	78,3500	-1,32%	79,1000	79,1000	77,7000	210	16.450,50
25/6/2007	79,4000	-1,31%	79,1500	80,0000	79,0000	111	8.814,00
22/6/2007	80,4500	-1,11%	80,5000	80,5000	80,0000	88	7.080,00
21/6/2007	81,3500	-1,15%	82,0000	82,0000	81,0000	473	38.478,00
20/6/2007	82,3000	1,35%	82,9500	82,9500	82,0000	30	2.470,00
19/6/2007	81,2000	-0,55%	82,0000	83,0000	79,5000	407	33.053,50
18/6/2007	81,6500	0,93%	84,0000	84,0000	80,9000	455	37.156,00
15/6/2007	80,9000	0,00%	80,9000	80,9000	80,9000	33	2.670,00
14/6/2007	80,9000	-1,34%	80,0500	80,9500	80,0500	29	2.346,00
13/6/2007	82,0000	0,00%	82,0000	82,0000	82,0000	50	410.000,00
12/6/2007	82,0000	1,61%	82,0000	82,0000	82,0000	3	246,00
11/6/2007	80,7000	0,00%	81,0000	82,9000	80,5000	205	16.539,25
08/6/2007	80,7000	-0,49%	81,0000	81,0000	78,9500	64	5.164,75
07/6/2007	81,1000	-0,43%	81,4500	82,0500	80,0000	327	26.516,90
06/6/2007	81,4500	-3,78%	81,0000	84,3000	80,0500	159	12.951,80
05/6/2007	84,6500	-3,53%	84,5000	87,0000	84,3000	55	4.655,00
04/6/2007	87,7500	-1,63%	89,2000	89,2000	87,0000	65	5.705,00
01/6/2007	89,2000	-2,35%	90,0000	91,3500	87,0000	78	6.956,35
31/5/2007	91,3500	0,55%	91,6500	91,6500	91,3500	180	16.479,50
30/5/2007	90,8500	-0,11%	91,0500	91,0500	90,8500	345	30.040,25
29/5/2007	90,9500	3,35%	90,0000	90,9500	90,0000	733	66.212,25
25/5/2007	88,0000	1,21%	86,9500	88,0000	86,9500	169	870,00
24/5/2007	86,9500	0,23%	86,9500	86,9500	86,9500	15	1.304,75
23/5/2007	86,7500	2,12%	85,0000	86,7500	85,0000	17	1.360,00
22/5/2007	84,9500	2,35%	82,0500	84,9500	82,0500	310	26.030,00
21/5/2007	83,0000	1,22%	84,0000	84,0000	83,0000	94	7.846,00
18/5/2007	82,0000	0,00%	82,0000	82,0000	82,0000	63	4.346,00
17/5/2007	82,0000	0,00%	82,0000	82,0000	82,0000	56	4.592,00
16/5/2007	82,0000	0,00%	82,0000	82,0000	82,0000	59	4.838,00
15/5/2007	82,0000	6,49%	82,0000	82,0000	82,0000	78	2.296,00
14/5/2007	77,0000	2,67%	77,0000	77,0000	77,0000	10	770,00
11/5/2007	75,0000	-10,66%	83,9500	83,9500	75,0000	110	8.340,00
10/5/2007	83,9500	3,01%	81,5000	83,9500	79,0500	48	3.857,75
08/5/2007	81,5000	-0,61%	81,5000	81,5000	81,5000	28	2.282,00
07/5/2007	82,0000	0,00%	82,0000	82,0000	82,0000	60	4.920,00
04/5/2007	82,0000	-2,38%	82,0000	82,0000	82,0000	24	1.968,00
03/5/2007	84,0000	-3,45%	84,0000	84,0000	84,0000	10	840,00
02/5/2007	87,0000	8,07%	87,0000	87,0000	87,0000	213	18.531,00
30/4/2007	80,5000	0,63%	80,0000	80,5000	80,0000	43	,00
27/4/2007	80,0000	1,27%	80,0000	80,0000	79,0000	366	29.260,00
26/4/2007	79,0000	0,00%	79,0000	79,0000	79,0000	51	3.239,00
25/4/2007	79,0000	0,00%	79,5000	79,5000	79,0000	45	3.180,00
24/4/2007	79,0000	-0,63%	76,5000	79,0000	76,5000	20	1.555,00
23/4/2007	79,5000	0,00%	79,5000	79,5000	79,5000	185	12.084,00
20/4/2007	79,5000	0,63%	80,0000	80,0000	79,0000	23	869,00
18/4/2007	79,0000	-1,25%	79,0000	79,0000	79,0000	10	790,00
17/4/2007	80,0000	-0,68%	81,0000	81,0000	80,0000	28	2.258,00
16/4/2007	80,5500	1,96%	80,5500	80,5500	80,5500	10	805,40
13/4/2007	79,0000	0,00%	79,0000	79,0000	79,0000	5	395,00
12/4/2007	79,0000	0,00%	79,0000	79,0000	79,0000	21	1.659,00
11/4/2007	79,0000	3,67%	79,0000	79,0000	79,0000	10	790,00
10/4/2007	76,2000	0,00%	76,2000	76,2000	76,2000	30	,00
05/4/2007	76,2000	0,26%	76,0000	76,2000	76,0000	208	15.829,00
04/4/2007	76,0000	0,00%	77,0000	77,0000	76,0000	280	21.460,00
03/4/2007	76,0000	-1,30%	77,0000	77,0000	76,0000	537	28.044,00
02/4/2007	77,0000	-1,28%	77,0000	77,0000	77,0000	182	14.014,00
30/3/2007	78,0000	-1,27%	78,0000	78,0000	78,0000	262	19.500,00
29/3/2007	79,0000	0,00%	78,0000	79,0000	78,0000	130	10.240,00
28/3/2007	79,0000	-1,25%	79,0000	79,0000	79,0000	350	790,00
27/3/2007	80,0000	0,00%	80,0000	80,0000	80,0000	61	4.880,00
26/3/2007	80,0000	0,00%	80,0000	80,0000	80,0000	40	3.200,00
23/3/2007	80,0000	-0,62%	80,0000	80,0000	80,0000	32	1.840,00
22/3/2007	80,5000	0,63%	81,0000	81,0000	80,0000	50	4.015,00
20/3/2007	80,0000	-2,20%	80,0000	80,0000	80,0000	30	2.400,00
16/3/2007	81,8000	-0,18%	81,8000	81,8000	81,8000	10	818,00
15/3/2007	81,9500	3,47%	80,0000	81,9500	80,0000	120	9.795,00
14/3/2007	79,2000	-1,61%	79,5000	79,5000	79,2000	355	28.170,60
13/3/2007	80,5000	0,00%	80,5000	80,5000	80,5000	281	22.620,50
12/3/2007	80,5000	-1,11%	81,5000	81,5000	80,5000	104	5.591,00
09/3/2007	81,4000	-0,67%	81,9000	81,9000	81,4000	70	571.600,00
08/3/2007	81,9500	0,00%	80,1000	81,9500	80,1000	52	4.168,90
07/3/2007	81,9500	2,44%	80,0000	81,9500	80,0000	110	8.819,50
06/3/2007	80,0000	0,00%	80,0000	80,0000	80,0000	135	10.800,00
05/3/2007	80,0000	-2,44%	80,0000	80,0000	80,0000	258	20.640,00
02/3/2007	82,0000	-1,38%	83,0000	83,0000	82,0000	534	43.908,00
01/3/2007	83,1500	-1,95%	84,7000	84,7000	83,1500	229	19.261,05
28/2/2007	84,8000	-0,24%	84,8000	84,8000	84,8000	147	12.465,00
27/2/2007	85,0000	-2,30%	85,5000	85,5000	85,0000	196	16.713,00
26/2/2007	87,0000	-0,57%	86,0000	87,0000	86,0000	332	28.562,00
23/2/2007	87,5000	0,29%	87,1000	87,5000	87,1000	83	7.249,50
22/2/2007	87,2500	0,17%	87,1000	87,2500	87,1000	174	15.176,25
21/2/2007	87,1000	0,11%	89,9000	89,9000	87,1000	55	4.941,70
20/2/2007	87,0000	0,00%	87,0000	87,0000	87,0000	256	22.272,00
16/2/2007	87,0000	0,99%	86,0000	87,0000	86,0000	355	30.640,00
15/2/2007	86,1500	-0,92%	86,1500	86,1500	86,1500	60	5.169,00
14/2/2007	86,9500	0,00%	86,9000	86,9500	86,9000	217	18.863,15
13/2/2007	86,9500	0,00%	86,9500	86,9500	86,9500	78	6.782,60
12/2/2007	86,9500	-0,29%	87,2000	87,2000	86,0000	246	21.274,20
09/2/2007	87,2000	-4,80%	87,2000	87,2000	87,2000	344	29.996,80
08/2/2007	91,6000	2,92%	91,6000	91,6000	91,6000	1	92,00
07/2/2007	89,0000	-0,67%	90,0000	90,0000	89,0000	192	17.188,00
06/2/2007	89,6000	-2,56%	88,0500	89,6000	88,0500	228	20.351,80
05/2/2007	91,9500	6,92%	87,0000	91,9500	87,0000	78	6.825,60
02/2/2007	86,0000	-4,44%	90,9500	90,9500	86,0000	692	60.606,00
01/2/2007	90,0000	-1,75%	93,0000	93,0000	90,0000	613	55.213,00
31/1/2007	91,6000	-0,81%	92,0000	92,0000	91,6000	142	13.011,20
30/1/2007	92,3500	0,93%	91,5000	92,3500	91,5000	96	,00
29/1/2007	91,5000	-1,35%	91,5000	91,5000	91,5000	125	11.437,50
26/1/2007	92,7500	2,94%	90,0000	92,7500	90,0000	330	29.892,50
25/1/2007	90,1000	-0,17%	90,0000	90,1000	90,0000	259	23.319,90
24/1/2007	90,2500	-0,82%	90,2500	90,2500	90,2500	530	47.833,00
23/1/2007	91,0000	-2,15%	91,0000	91,0000	91,0000	289	26.299,00
22/1/2007	93,0000	-1,48%	93,0000	93,0000	93,0000	30	2.790,00
19/1/2007	94,4000	0,69%	94,4000	94,4000	94,4000	10	944,00
18/1/2007	93,7500	-0,79%	94,5000	94,5000	91,1500	299	27.550,00
17/1/2007	94,5000	0,00%	94,5000	94,5000	94,5000	55	5.198,00
16/1/2007	94,5000	2,72%	92,5000	94,5000	92,5000	101	9.368,00
15/1/2007	92,0000	0,00%	92,1000	92,1000	92,0000	254	23.373,00
12/1/2007	92,0000	-1,08%	92,7500	92,7500	92,0000	470	43.332,75
11/1/2007	93,0000	0,00%	93,0000	93,0000	93,0000	528	49.104,00
10/1/2007	93,0000	-3,13%	93,0000	93,0000	93,0000	564	52.452,00
09/1/2007	96,0000	-2,04%	96,0000	96,0000	96,0000	140	13.440,00
08/1/2007	98,0000	-1,01%	96,1000	98,0000	96,1000	66	6.462,00
05/1/2007	99,0000	0,00%	99,0000	99,0000	99,0000	112	11.088,00
04/1/2007	99,0000	-1,69%	99,0000	99,0000	99,0000	10	990,00
03/1/2007	100,7000	0,70%	100,7000	100,7000	100,7000	40	4.028,00
02/1/2007	100,0000	0,00%	101,9500	101,9500	100,0000	56	5.625,00
29/12/2006	100,0000	0,76%	96,6500	100,0000	95,5000	488	47.414,00
28/12/2006	99,2500	-0,75%	99,2500	99,2500	99,2500	50	4.962,75
27/12/2006	100,0000	-1,48%	100,1000	100,1000	100,0000	154	15.402,00
22/12/2006	101,5000	-0,49%	102,0000	102,0000	101,5000	85	23.982,50
21/12/2006	102,0000	-1,35%	103,0000	103,0000	102,0000	150	15.330,00
20/12/2006	103,4000	0,39%	103,9000	103,9000	103,1000	290	29.991,50
19/12/2006	103,0000	0,98%	102,0000	103,0000	102,0000	439	45.146,00
18/12/2006	102,0000	3,08%	102,0000	102,0000	100,0000	523	53.006,00
15/12/2006	98,9500	1,18%	98,5000	98,9500	98,5000	417	41.155,05
14/12/2006	97,8000	-0,10%	97,8000	97,8000	97,8000	12	1.174,00
13/12/2006	97,9000	-0,05%	95,9000	97,9000	95,9000	250	24.175,00
12/12/2006	97,9500	0,00%	97,9500	97,9500	97,9500	8	784,00
11/12/2006	97,9500	0,00%	97,9500	97,9500	97,9500	151	14.790,80
08/12/2006	97,9500	-0,96%	98,0000	98,9000	97,9500	281	27.621,00
07/12/2006	98,9000	0,92%	97,0000	98,9000	95,1500	360	35.376,50
06/12/2006	98,0000	0,00%	98,0000	98,0000	98,0000	57	5.586,00
05/12/2006	98,0000	0,51%	98,0000	98,0000	98,0000	340	33.320,00
04/12/2006	97,5000	0,00%	97,5000	97,5000	97,5000	10	975,00
01/12/2006	97,5000	-0,10%	97,6000	97,6000	96,9500	147	14.327,00
30/11/2006	97,6000	0,62%	97,0000	97,6000	97,0000	382	37.085,20
29/11/2006	97,0000	2,11%	96,8000	97,0000	96,8000	728	70.612,00
28/11/2006	95,0000	-3,06%	98,0000	98,0000	95,0000	130	12.440,00
27/11/2006	98,0000	-1,51%	98,0000	98,0000	98,0000	73	7.154,00
24/11/2006	99,5000	-0,30%	99,5000	99,5000	99,5000	22	2.189,00
23/11/2006	99,8000	0,91%	93,8000	99,8000	93,8000	97	9.572,60
22/11/2006	98,9000	1,96%	98,9000	98,9000	98,9000	30	2.967,00
21/11/2006	97,0000	3,41%	97,0000	97,0000	97,0000	31	3.007,00
20/11/2006	93,8000	-8,13%	100,0500	100,0500	93,8000	261	25.985,00
17/11/2006	102,1000	0,10%	103,5000	103,5000	102,1000	495	50.763,50
16/11/2006	102,0000	2,00%	102,0000	102,0000	102,0000	1.318	134.436,00
15/11/2006	100,0000	6,95%	94,0000	100,0000	94,0000	1.177	114.072,00
14/11/2006	93,5000	1,63%	93,0000	93,5000	93,0000	665	62.052,50
13/11/2006	92,0000	2,22%	90,9000	92,0000	90,9000	431	39.222,00
10/11/2006	90,0000	-0,55%	91,0000	91,0000	90,0000	68	6.170,00
09/11/2006	90,5000	1,80%	90,0000	90,5000	90,0000	494	44.681,50
08/11/2006	88,9000	-1,17%	89,0000	89,0000	86,5500	393	34.540,90
07/11/2006	89,9500	1,07%	89,9500	89,9500	89,9500	215	19.339,00
06/11/2006	89,0000	-3,26%	90,0000	90,0000	89,0000	270	24.267,00
03/11/2006	92,0000	-0,86%	89,1000	92,0000	89,1000	120	10.750,00
02/11/2006	92,8000	-0,22%	92,8000	92,8000	92,8000	206	19.117,00
31/10/2006	93,0000	3,33%	89,0000	93,0000	89,0000	214	19.846,00
30/10/2006	90,0000	0,00%	90,0000	90,0000	90,0000	35	3.150,00
27/10/2006	90,0000	5,88%	85,0000	90,0000	84,2000	182	15.840,00
26/10/2006	85,0000	-2,86%	85,0000	85,0000	85,0000	296	25.160,00
25/10/2006	87,5000	-1,69%	87,5500	87,5500	87,5000	252	22.055,00
24/10/2006	89,0000	0,00%	89,0000	89,0000	86,0000	300	25.980,00
23/10/2006	89,0000	-2,20%	90,0000	90,0000	89,0000	152	13.578,00
20/10/2006	91,0000	-2,67%	93,4000	93,4000	91,0000	56	5.130,00
19/10/2006	93,5000	-0,53%	93,5000	93,5000	93,5000	20	1.870,00
18/10/2006	94,0000	0,00%	94,0000	94,0000	94,0000	80	7.520,00
13/10/2006	94,0000	0,00%	94,0000	94,0000	94,0000	10	940,00
12/10/2006	94,0000	0,53%	94,0000	94,0000	94,0000	23	2.162,00
11/10/2006	93,5000	-0,53%	93,5000	93,5000	93,5000	584	54.604,00
10/10/2006	94,0000	0,00%	94,0000	94,0000	94,0000	575	54.050,00
09/10/2006	94,0000	0,00%	91,5000	94,0000	91,5000	26	2.419,00
06/10/2006	94,0000	-0,42%	92,6000	94,0000	92,6000	57	5.344,00
05/10/2006	94,4000	0,43%	94,4000	94,4000	94,4000	270	25.488,00
04/10/2006	94,0000	1,29%	94,0000	94,0000	94,0000	2	188,00
29/9/2006	92,8000	0,16%	92,8000	92,8000	92,8000	7	650,00
28/9/2006	92,6500	-0,38%	91,2000	92,6500	91,2000	31	2.834,25
27/9/2006	93,0000	0,05%	89,3000	93,0000	89,3000	55	5.004,00
26/9/2006	92,9500	-0,05%	91,0000	92,9500	91,0000	110	10.127,00
25/9/2006	93,0000	-2,05%	93,0000	93,0000	93,0000	284	26.412,00
22/9/2006	94,9500	0,00%	94,9500	94,9500	94,9500	50	4.748,00
21/9/2006	94,9500	1,44%	94,0000	94,9500	94,0000	57	5.385,55
20/9/2006	93,6000	0,00%	93,6000	93,6000	93,6000	141	13.197,60
19/9/2006	93,6000	4,00%	90,0000	93,6000	88,2000	310	28.458,00
18/9/2006	90,0000	-2,70%	91,0000	91,0000	90,0000	103	9.327,00
15/9/2006	92,5000	0,49%	91,0000	92,5000	91,0000	105	9.675,00
14/9/2006	92,0500	1,15%	90,0000	92,0500	89,6000	140	12.801,00
13/9/2006	91,0000	-1,94%	92,0000	92,0000	91,0000	69	6.315,50
12/9/2006	92,8000	-0,22%	92,8000	92,8000	92,8000	40	3.712,00
11/9/2006	93,0000	-1,06%	93,0000	93,0000	93,0000	62	5.766,00
08/9/2006	94,0000	1,62%	91,3000	94,0000	91,2000	751	69.693,00
07/9/2006	92,5000	-0,54%	92,9000	92,9000	90,6000	530	48.401,00
06/9/2006	93,0000	3,91%	90,4000	93,0000	90,4000	474	43.769,00
05/9/2006	89,5000	-0,56%	90,0000	90,0000	89,5000	456	40.961,00
04/9/2006	90,0000	4,65%	87,0000	90,0000	87,0000	281	25.160,00
01/9/2006	86,0000	3,49%	83,1500	86,0000	83,1500	308	26.126,00
31/8/2006	83,1000	3,87%	80,1000	83,1000	80,1000	471	38.891,70
30/8/2006	80,0000	-0,12%	80,9000	80,9000	80,0000	25	2.005,00
29/8/2006	80,1000	-2,08%	80,1000	80,1000	80,1000	50	4.005,40
28/8/2006	81,8000	2,25%	80,0000	81,8000	80,0000	52	4.199,60
25/8/2006	80,0000	0,00%	80,0000	80,0000	80,0000	22	1.760,00
24/8/2006	80,0000	-2,20%	81,0000	81,0000	80,0000	130	10.427,00
23/8/2006	81,8000	2,25%	80,0000	81,8000	80,0000	109	8.729,00
22/8/2006	80,0000	-3,56%	80,0000	80,0000	80,0000	162	12.960,00
21/8/2006	82,9500	0,12%	80,0000	82,9500	80,0000	135	10.982,90
17/8/2006	82,8500	0,42%	80,0500	82,8500	80,0500	30	2.458,00
16/8/2006	82,5000	0,00%	82,5000	82,5000	82,5000	5	413,00
14/8/2006	82,5000	3,13%	80,0000	82,5000	80,0000	76	6.145,00
11/8/2006	80,0000	0,00%	80,0000	80,0000	80,0000	50	4.000,00
10/8/2006	80,0000	0,00%	79,0000	80,0000	79,0000	25	1.985,00
09/8/2006	80,0000	-3,85%	79,1000	80,0000	79,1000	59	4.695,00
04/8/2006	83,2000	0,30%	83,2000	83,2000	83,2000	1	83,00
03/8/2006	82,9500	-0,06%	79,0000	82,9500	79,0000	223	18.091,00
02/8/2006	83,0000	0,12%	83,2500	83,2500	83,0000	37	3.073,00
01/8/2006	82,9000	-0,66%	82,9000	82,9000	82,9000	10	829,00
28/7/2006	83,4500	0,00%	79,7000	83,4500	79,7000	92	7.482,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%