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
27/7/2006	82,0000	1,23%	81,0000	82,0000	77,4000	115	9.381,60
25/7/2006	81,0000	9,76%	73,1000	81,0000	73,1000	322	24.787,50
24/7/2006	73,8000	-1,60%	74,0000	74,0000	73,8000	159	11.748,20
21/7/2006	75,0000	-1,32%	74,0000	75,0000	74,0000	227	16.819,70
20/7/2006	76,0000	-2,56%	78,0000	78,0000	76,0000	572	43.622,00
19/7/2006	78,0000	-1,27%	79,0000	79,0000	78,0000	196	15.348,00
18/7/2006	79,0000	0,00%	79,5000	79,5000	79,0000	30	2.373,00
17/7/2006	79,0000	-2,83%	78,8500	79,0000	78,8500	78	6.153,50
14/7/2006	81,3000	-3,10%	83,9000	83,9000	81,3000	37	,00
12/7/2006	83,9000	4,74%	80,1000	83,9000	80,1000	94	,00
11/7/2006	80,1000	-3,96%	80,1000	80,1000	80,1000	25	,00
10/7/2006	83,4000	0,00%	83,4000	83,4000	83,4000	120	,00
07/7/2006	83,4000	5,57%	79,9500	83,4000	79,9500	45	,00
06/7/2006	79,0000	-3,66%	80,6000	80,6000	79,0000	297	,00
05/7/2006	82,0000	0,00%	82,0000	82,0000	82,0000		,00
04/7/2006	82,0000	-1,56%	83,0000	83,0000	82,0000	54	,00
03/7/2006	83,3000	-3,08%	83,4000	83,4000	83,3000	168	14.006,00
30/6/2006	85,9500	0,00%	85,9500	85,9500	85,9500		,00
29/6/2006	85,9500	0,17%	85,9500	85,9500	85,9500	77	,00
28/6/2006	85,8000	0,12%	83,0000	85,8000	83,0000	100	,00
27/6/2006	85,7000	-1,15%	84,0000	85,7000	82,0000	175	,00
26/6/2006	86,7000	0,00%	86,7000	86,7000	86,7000		,00
23/6/2006	86,7000	0,00%	86,7000	86,7000	86,7000		,00
22/6/2006	86,7000	5,60%	81,3000	86,7000	81,3000	299	,00
21/6/2006	82,1000	-4,42%	84,5000	84,5000	82,1000	70	,00
20/6/2006	85,9000	-1,04%	85,9000	85,9000	85,9000	30	,00
19/6/2006	86,8000	5,85%	82,0000	86,8000	82,0000	69	,00
16/6/2006	82,0000	-2,38%	85,0000	85,0000	81,1000	48	,00
15/6/2006	84,0000	1,20%	87,9000	87,9000	84,0000	363	,00
14/6/2006	83,0000	5,06%	83,0000	83,0000	83,0000	203	,00
13/6/2006	79,0000	-11,24%	89,0000	89,0000	79,0000	195	,00
09/6/2006	89,0000	3,49%	89,0000	89,0000	86,5000	310	,00
08/6/2006	86,0000	-0,46%	82,3500	86,0000	82,3500	342	,00
07/6/2006	86,4000	-3,63%	84,0000	86,4000	84,0000	206	,00
06/6/2006	89,6500	0,00%	89,6500	89,6500	89,6500		,00
05/6/2006	89,6500	-0,28%	84,0000	89,6500	84,0000	69	,00
02/6/2006	89,9000	1,47%	86,0000	89,9000	86,0000	16	,00
01/6/2006	88,6000	2,90%	88,6000	88,6000	88,6000	32	,00
31/5/2006	86,1000	0,70%	85,5000	86,1000	85,5000	665	,00
30/5/2006	85,5000	-3,50%	87,0000	87,0000	85,5000	268	,00
29/5/2006	88,6000	-4,83%	92,0000	92,0000	88,6000	556	,00
26/5/2006	93,1000	-0,21%	93,1000	93,1000	93,1000	110	,00
25/5/2006	93,3000	4,77%	90,0000	93,3000	90,0000	107	,00
24/5/2006	89,0500	-6,26%	90,0000	90,0000	89,0500	78	,00
23/5/2006	95,0000	11,76%	81,2000	95,0000	81,1500	901	,00
22/5/2006	85,0000	-9,48%	85,0000	85,0000	85,0000	286	,00
19/5/2006	93,9000	2,18%	93,9000	93,9000	93,9000	77	,00
18/5/2006	91,9000	2,00%	89,0500	91,9000	87,0000	391	,00
17/5/2006	90,1000	-3,12%	93,0000	94,5000	90,1000	440	,00
16/5/2006	93,0000	-5,87%	91,0000	93,0000	91,0000	617	,00
15/5/2006	98,8000	0,00%	98,8000	98,8000	98,8000	20	,00
12/5/2006	98,8000	1,86%	98,8000	98,8000	98,5000	181	,00
11/5/2006	97,0000	2,11%	95,0000	97,0000	95,0000	526	,00
10/5/2006	95,0000	1,66%	93,4500	95,0000	93,4500	870	,00
09/5/2006	93,4500	1,03%	92,5000	93,4500	92,5000	638	,00
08/5/2006	92,5000	-1,07%	91,3000	92,5000	91,3000	379	,00
05/5/2006	93,5000	-0,53%	93,5000	93,5000	91,0000	267	,00
04/5/2006	94,0000	-0,74%	94,7000	94,7000	94,0000	93	,00
03/5/2006	94,7000	0,21%	94,9500	94,9500	91,0000	106	,00
02/5/2006	94,5000	3,85%	95,0000	95,0000	94,5000	55	,00
28/4/2006	91,0000	-2,15%	93,0000	93,0000	91,0000	292	,00
27/4/2006	93,0000	-3,07%	94,0000	94,0000	93,0000	110	,00
26/4/2006	95,9500	2,07%	94,0000	95,9500	94,0000	160	,00
25/4/2006	94,0000	-3,89%	95,0000	95,0000	94,0000	113	,00
20/4/2006	97,8000	-0,71%	96,0000	97,8000	95,0000	237	,00
19/4/2006	98,5000	0,51%	97,0000	98,5000	96,0000	500	,00
18/4/2006	98,0000	-2,97%	101,0000	101,0000	96,0000	145	,00
13/4/2006	101,0000	2,02%	100,5000	101,0000	100,5000	650	,00
12/4/2006	99,0000	7,61%	95,4000	99,0000	95,4000	967	,00
11/4/2006	92,0000	0,00%	92,0000	92,0000	92,0000	1.227	,00
10/4/2006	92,0000	-4,27%	94,4000	94,4000	92,0000	1.353	,00
07/4/2006	96,1000	-2,93%	99,0000	99,0000	96,1000	1.255	,00
06/4/2006	99,0000	-2,17%	101,2000	101,2000	99,0000	1.295	,00
05/4/2006	101,2000	-3,62%	105,0000	105,0000	101,2000	913	,00
04/4/2006	105,0000	-4,55%	110,0000	110,0000	105,0000	1.350	,00
03/4/2006	110,0000	1,38%	114,5000	114,6000	109,0500	1.915	,00
31/3/2006	108,5000	-8,82%	114,5000	119,7000	108,0000	3.939	,00
30/3/2006	119,0000	0,25%	119,0000	122,7000	117,0500	2.250	,00
29/3/2006	118,7000	0,76%	118,0000	119,5000	117,8000	182	,00
28/3/2006	117,8000	-3,36%	123,0000	123,0000	117,2000	1.124	,00
27/3/2006	121,9000	6,84%	115,0000	123,3000	115,0000	3.284	,00
24/3/2006	114,1000	2,79%	112,0000	114,3000	111,5500	4.266	,00
23/3/2006	111,0000	4,08%	105,0000	111,9000	105,0000	3.688	,00
22/3/2006	106,6500	-1,98%	106,0000	109,0000	100,9500	2.066	,00
21/3/2006	108,8000	-0,18%	109,0000	109,5000	107,0000	319	,00
20/3/2006	109,0000	1,11%	108,0000	110,4000	105,0000	1.677	,00
17/3/2006	107,8000	3,75%	105,0000	109,7500	104,5000	1.122	,00
16/3/2006	103,9000	0,48%	104,0000	104,5000	102,3000	219	,00
15/3/2006	103,4000	-1,29%	104,0500	105,5000	102,0000	1.132	,00
14/3/2006	104,7500	-2,78%	108,0000	108,0000	98,1000	1.278	,00
13/3/2006	107,7500	0,00%	108,0000	109,5000	105,6500	591	,00
10/3/2006	107,7500	0,75%	107,0000	109,3500	105,9000	794	,00
09/3/2006	106,9500	6,95%	100,0000	108,2500	100,0000	2.471	,00
08/3/2006	100,0000	-0,79%	101,9500	103,0000	90,7500	2.194	,00
07/3/2006	100,8000	-10,00%	112,0000	112,0000	100,8000	2.815	,00
03/3/2006	112,0000	-4,19%	117,0000	117,9000	110,1000	1.424	,00
02/3/2006	116,9000	-3,71%	119,0000	119,0000	115,1000	3.061	,00
01/3/2006	121,4000	-3,54%	124,0000	124,0000	115,7000	2.664	,00
28/2/2006	125,8500	0,04%	125,0000	127,5000	125,0000	1.485	,00
27/2/2006	125,8000	1,62%	125,0000	128,3500	122,1500	3.084	,00
24/2/2006	123,8000	-0,12%	123,9500	124,0000	121,3000	1.418	,00
23/2/2006	123,9500	2,10%	121,4000	129,5000	112,0500	6.016	,00
22/2/2006	121,4000	-9,97%	138,0000	139,0000	121,4000	6.111	,00
21/2/2006	134,8500	3,65%	131,9000	152,0000	131,9000	7.128	,00
20/2/2006	130,1000	14,12%	114,5000	130,3000	114,5000	5.234	,00
17/2/2006	114,0000	4,83%	109,0000	114,0000	109,0000	2.926	,00
16/2/2006	108,7500	2,59%	105,0000	109,7000	104,8000	2.467	,00
15/2/2006	106,0000	1,44%	103,1000	106,2000	103,1000	1.277	,00
14/2/2006	104,5000	-0,38%	103,9500	104,5000	101,0000	1.340	,00
13/2/2006	104,9000	-3,76%	105,0000	109,0000	100,0000	2.586	,00
10/2/2006	109,0000	2,54%	107,0000	109,0000	107,0000	1.655	,00
09/2/2006	106,3000	7,70%	99,2000	106,8000	99,2000	2.910	,00
08/2/2006	98,7000	4,44%	95,5000	98,7000	95,5000	1.657	,00
07/2/2006	94,5000	5,18%	90,0000	95,5000	89,9000	2.274	,00
06/2/2006	89,8500	3,39%	86,9000	90,0000	86,9000	954	,00
03/2/2006	86,9000	-1,08%	87,9500	87,9500	86,0000	492	,00
02/2/2006	87,8500	2,75%	85,9000	88,0000	85,5000	1.005	,00
01/2/2006	85,5000	0,12%	85,3000	85,5000	84,5000	420	,00
31/1/2006	85,4000	2,52%	85,0000	86,0000	83,0000	1.000	,00
30/1/2006	83,3000	1,09%	82,6000	86,7000	82,5500	1.001	,00
27/1/2006	82,4000	9,14%	75,9500	82,4000	75,0000	593	,00
26/1/2006	75,5000	0,00%	75,5000	75,5000	75,5000	60	,00
25/1/2006	75,5000	0,80%	75,0000	77,2000	75,0000	685	,00
24/1/2006	74,9000	-0,13%	74,9500	75,0000	73,0000	548	,00
23/1/2006	75,0000	0,94%	77,4500	77,4500	72,0500	540	,00
20/1/2006	74,3000	-6,66%	79,0000	80,0000	71,6500	3.029	,00
19/1/2006	79,6000	5,08%	75,7500	81,6000	75,7500	1.812	,00
18/1/2006	75,7500	19,95%	63,0000	75,7500	62,0000	1.368	,00
17/1/2006	63,1500	8,32%	60,1000	63,9000	58,5000	520	,00
16/1/2006	58,3000	1,39%	59,7000	59,9600	57,6000	80	,00
13/1/2006	57,5000	0,00%	57,5000	57,5000	57,5000	50	,00
12/1/2006	57,5000	0,00%	57,5000	57,5000	57,5000	23	,00
11/1/2006	57,5000	1,77%	57,5000	57,5000	57,5000	22	,00
10/1/2006	56,5000	0,78%	56,0000	57,0000	56,0000	204	,00
09/1/2006	56,0600	0,11%	56,0000	56,3000	56,0000	702	,00
05/1/2006	56,0000	-0,88%	56,6000	57,0000	56,0000	2.465	,00
04/1/2006	56,5000	0,89%	56,0000	56,5000	56,0000	414	,00
03/1/2006	56,0000	-0,07%	56,0000	56,1000	56,0000	160	,00
02/1/2006	56,0400	-0,11%	57,5000	57,5000	56,0000	310	,00
30/12/2005	56,1000	0,18%	56,0000	56,1000	55,8000	185	,00
29/12/2005	56,0000	-0,18%	56,0400	56,0400	56,0000	210	,00
28/12/2005	56,1000	0,18%	57,0000	57,0000	56,0000	365	,00
27/12/2005	56,0000	-0,18%	56,5000	56,5000	56,0000	200	,00
23/12/2005	56,1000	0,18%	56,0000	56,2000	55,9000	95	,00
22/12/2005	56,0000	-0,53%	56,6000	56,6000	56,0000	125	,00
21/12/2005	56,3000	0,54%	56,0000	56,5000	56,0000	110	,00
20/12/2005	56,0000	-0,53%	56,0000	56,0200	56,0000	1.180	,00
19/12/2005	56,3000	0,54%	56,0000	56,3000	56,0000	325	,00
16/12/2005	56,0000	-0,04%	56,5000	56,5000	56,0000	440	,00
15/12/2005	56,0200	0,04%	56,0000	56,5000	55,9200	835	,00
14/12/2005	56,0000	0,18%	56,3000	56,3000	56,0000	175	,00
13/12/2005	55,9000	0,00%	56,5000	56,5000	55,9000	124	,00
12/12/2005	55,9000	-1,06%	56,0000	56,0000	55,9000	120	,00
09/12/2005	56,5000	0,89%	56,7000	56,7000	56,0000	100	,00
08/12/2005	56,0000	-1,75%	58,6000	58,6000	56,0000	151	,00
07/12/2005	57,0000	1,06%	58,0000	58,0000	56,0000	242	,00
06/12/2005	56,4000	-1,05%	58,0000	59,1200	56,4000	296	,00
05/12/2005	57,0000	-0,35%	57,2000	57,2000	57,0000	247	,00
02/12/2005	57,2000	-0,87%	57,7000	57,7000	57,2000	231	,00
01/12/2005	57,7000	0,52%	59,9800	59,9800	57,3000	30	,00
30/11/2005	57,4000	-3,85%	57,9000	57,9000	57,4000	138	,00
29/11/2005	59,7000	3,57%	59,7000	59,7000	59,7000	2	,00
28/11/2005	57,6400	0,07%	58,0000	58,0000	57,6000	297	,00
25/11/2005	57,6000	0,00%	57,6000	57,6000	57,6000		,00
24/11/2005	57,6000	0,00%	57,6000	57,6000	57,6000		,00
23/11/2005	57,6000	-2,37%	57,9000	57,9000	57,6000	50	,00
22/11/2005	59,0000	1,90%	60,0000	60,0000	58,5000	60	,00
21/11/2005	57,9000	-1,86%	58,2000	58,2000	57,9000	120	,00
18/11/2005	59,0000	-0,84%	59,0000	59,0000	59,0000	10	,00
17/11/2005	59,5000	1,88%	58,4000	59,5000	58,4000	80	,00
16/11/2005	58,4000	0,00%	58,4000	58,4000	58,4000		,00
15/11/2005	58,4000	-0,34%	58,4000	58,4000	58,4000	80	,00
14/11/2005	58,6000	-0,17%	58,7000	58,7000	58,6000	250	,00
11/11/2005	58,7000	-0,34%	58,7000	60,0000	58,7000	110	,00
10/11/2005	58,9000	0,00%	59,0000	59,0000	58,9000	20	,00
09/11/2005	58,9000	-0,57%	59,0400	59,0400	58,9000	190	,00
08/11/2005	59,2400	-1,27%	59,8000	59,8000	59,2400	40	,00
07/11/2005	60,0000	1,01%	59,4000	60,0000	59,4000	70	,00
04/11/2005	59,4000	-1,00%	59,7000	59,7000	59,4000	110	,00
03/11/2005	60,0000	0,00%	60,0000	60,0000	60,0000		,00
02/11/2005	60,0000	0,00%	60,0000	60,0000	60,0000	10	,00
01/11/2005	60,0000	0,03%	59,9800	60,0000	59,4000	170	,00
31/10/2005	59,9800	-0,03%	60,0000	60,0000	59,9800	30	,00
27/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	10	,00
26/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000		,00
25/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	10	,00
24/10/2005	60,0000	-4,61%	60,0000	60,0000	60,0000	30	,00
21/10/2005	62,9000	1,78%	61,5000	62,9000	61,5000	20	,00
20/10/2005	61,8000	0,00%	61,8000	61,8000	61,8000		,00
19/10/2005	61,8000	0,00%	61,8000	61,8000	61,8000	10	,00
18/10/2005	61,8000	0,00%	61,8000	61,8000	61,8000		,00
17/10/2005	61,8000	3,00%	61,8000	61,8000	61,8000	10	,00
14/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	70	,00
13/10/2005	60,0000	-2,91%	60,0000	60,0000	60,0000	10	,00
12/10/2005	61,8000	0,00%	61,8000	61,8000	61,8000		,00
11/10/2005	61,8000	3,00%	60,0000	61,8000	60,0000	70	,00
10/10/2005	60,0000	0,00%	61,5000	61,5000	60,0000	30	,00
07/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	10	,00
06/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	11	,00
05/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	10	,00
04/10/2005	60,0000	0,00%	60,0000	60,0000	60,0000	20	,00
03/10/2005	60,0000	0,00%	60,0000	61,9000	60,0000	70	,00
30/9/2005	60,0000	-1,64%	61,0000	61,0000	60,0000	30	,00
29/9/2005	61,0000	-0,81%	61,0000	61,0000	61,0000	10	,00
28/9/2005	61,5000	0,00%	61,5000	61,5000	61,5000		,00
27/9/2005	61,5000	0,00%	61,5000	61,5000	61,5000		,00
26/9/2005	61,5000	0,00%	61,5000	61,5000	61,5000		,00
23/9/2005	61,5000	0,82%	61,0000	61,5000	61,0000	40	,00
22/9/2005	61,0000	0,00%	61,5000	61,5000	61,0000	20	,00
21/9/2005	61,0000	0,00%	61,5000	61,5000	61,0000	160	,00
20/9/2005	61,0000	-0,81%	61,5000	61,5000	61,0000	210	,00
19/9/2005	61,5000	0,00%	61,5000	61,5000	61,5000	30	,00
16/9/2005	61,5000	0,33%	61,5000	61,5000	61,5000	90	,00
15/9/2005	61,3000	0,49%	61,3000	61,3000	61,3000	10	,00
14/9/2005	61,0000	-1,29%	61,0000	62,0000	61,0000	1.620	,00
13/9/2005	61,8000	0,49%	61,8000	61,8000	61,8000	10	,00
12/9/2005	61,5000	-0,81%	61,8000	62,0000	61,5000	210	,00
09/9/2005	62,0000	0,00%	62,0000	62,0000	62,0000	1	,00
08/9/2005	62,0000	0,00%	62,0000	62,1000	62,0000	130	,00
07/9/2005	62,0000	-1,59%	62,0000	62,0000	62,0000	188	,00
06/9/2005	63,0000	1,61%	63,0000	63,0000	63,0000	10	,00
05/9/2005	62,0000	-1,27%	63,0000	63,0000	62,0000	110	,00
02/9/2005	62,8000	1,29%	62,8000	62,8000	62,8000	10	,00
01/9/2005	62,0000	0,00%	63,4000	63,4000	62,0000	150	,00
31/8/2005	62,0000	0,00%	62,0000	62,0000	62,0000		,00
30/8/2005	62,0000	0,00%	62,0000	62,0000	62,0000	30	,00
29/8/2005	62,0000	-0,32%	62,0000	62,0000	62,0000	50	,00
26/8/2005	62,2000	-1,27%	64,3000	64,3000	62,2000	30	,00
25/8/2005	63,0000	0,00%	63,0000	63,0000	63,0000	200	,00
24/8/2005	63,0000	0,00%	63,0000	63,0000	63,0000		,00
23/8/2005	63,0000	2,44%	63,0000	63,0000	63,0000	20	,00
22/8/2005	61,5000	-1,60%	62,0000	62,0000	61,5000	190	,00
19/8/2005	62,5000	-0,79%	62,0000	62,5000	62,0000	110	,00
18/8/2005	63,0000	1,61%	62,5000	63,0000	62,2500	150	,00
17/8/2005	62,0000	0,00%	62,0000	62,0000	62,0000	90	,00
16/8/2005	62,0000	0,00%	62,0000	62,0000	62,0000	20	,00
12/8/2005	62,0000	-1,59%	64,0000	64,5000	62,0000	40	,00
11/8/2005	63,0000	1,29%	63,0000	63,0000	63,0000	10	,00
10/8/2005	62,2000	0,32%	62,0000	62,2000	62,0000	80	,00
09/8/2005	62,0000	-0,80%	62,0000	62,0000	62,0000	10	,00
08/8/2005	62,5000	0,81%	62,0000	62,5000	62,0000	30	,00
05/8/2005	62,0000	0,00%	62,0000	62,0000	62,0000	70	,00
04/8/2005	62,0000	0,00%	62,5000	62,5000	61,5000	130	,00
03/8/2005	62,0000	-0,96%	62,2000	62,6000	62,0000	340	,00
02/8/2005	62,6000	-0,63%	62,0000	62,6000	62,0000	30	,00
01/8/2005	63,0000	0,00%	63,0000	63,0000	63,0000		,00
29/7/2005	63,0000	0,00%	63,0000	63,0000	63,0000	370	,00
28/7/2005	63,0000	0,00%	63,0000	63,0000	63,0000		,00
27/7/2005	63,0000	0,00%	63,0000	63,0000	63,0000		,00
26/7/2005	63,0000	-2,33%	63,0000	63,0000	63,0000	80	,00
25/7/2005	64,5000	0,00%	64,5000	64,5000	64,5000		,00
22/7/2005	64,5000	0,00%	64,5000	64,5000	64,5000		,00
21/7/2005	64,5000	0,00%	64,5000	64,5000	64,5000		,00
20/7/2005	64,5000	0,78%	64,5000	64,5000	64,5000	10	,00
19/7/2005	64,0000	0,00%	64,0000	64,0000	64,0000		,00
18/7/2005	64,0000	0,16%	63,9000	64,0000	63,9000	90	,00
15/7/2005	63,9000	0,00%	59,0000	63,9000	59,0000	20	,00
14/7/2005	63,9000	0,00%	63,9000	63,9000	63,9000		,00
13/7/2005	63,9000	4,75%	61,9000	63,9000	61,9000	20	,00
12/7/2005	61,0000	0,00%	61,0000	61,0000	61,0000	10	,00
11/7/2005	61,0000	1,67%	61,0000	61,0000	61,0000	10	,00
08/7/2005	60,0000	3,27%	60,0000	60,0000	60,0000	10	,00
07/7/2005	58,1000	-0,17%	59,0000	59,0000	58,1000	40	,00
06/7/2005	58,2000	0,00%	60,0000	60,0000	58,2000	110	,00
05/7/2005	58,2000	0,00%	58,2000	58,2000	58,2000	20	,00
04/7/2005	58,2000	0,00%	58,2000	58,2000	58,2000		,00
01/7/2005	58,2000	-8,06%	60,0000	63,1000	56,9800	369	,00
30/6/2005	63,3000	0,00%	63,3000	63,3000	63,3000		,00
29/6/2005	63,3000	0,00%	63,3000	63,3000	63,3000		,00
28/6/2005	63,3000	0,00%	63,3000	63,3000	63,3000		,00
27/6/2005	63,3000	5,50%	63,3000	63,3000	63,3000	10	,00
24/6/2005	60,0000	-4,15%	61,2000	61,2000	60,0000	60	,00
23/6/2005	62,6000	-2,95%	62,6000	62,6000	62,6000	10	,00
22/6/2005	64,5000	-0,31%	64,0000	64,5000	64,0000	110	,00
21/6/2005	64,7000	-0,23%	64,0000	64,9500	64,0000	430	,00
17/6/2005	64,8500	-0,15%	64,9500	64,9500	64,1000	270	,00
16/6/2005	64,9500	1,48%	65,0000	65,0000	64,9500	220	,00
15/6/2005	64,0000	-0,78%	65,0000	65,0000	64,0000	120	,00
14/6/2005	64,5000	-0,69%	64,0000	64,5000	64,0000	100	,00
13/6/2005	64,9500	-0,08%	64,9500	64,9500	64,9500	40	,00
10/6/2005	65,0000	0,15%	65,0000	65,0000	65,0000	10	,00
09/6/2005	64,9000	0,00%	64,9000	64,9000	64,9000		,00
08/6/2005	64,9000	0,00%	64,9000	64,9000	64,9000		,00
07/6/2005	64,9000	3,02%	63,0000	64,9000	63,0000	40	,00
06/6/2005	63,0000	-1,56%	64,7000	64,7000	63,0000	50	,00
03/6/2005	64,0000	-1,46%	64,0000	64,0000	64,0000	10	,00
02/6/2005	64,9500	0,00%	64,9500	64,9500	64,9500		,00
01/6/2005	64,9500	0,00%	64,9500	64,9500	64,9500		,00
31/5/2005	64,9500	0,00%	64,9500	64,9500	64,9500		,00
30/5/2005	64,9500	0,08%	63,5000	64,9500	63,5000	30	,00
27/5/2005	64,9000	1,49%	63,9500	64,9000	63,9500	60	,00
26/5/2005	63,9500	-0,08%	64,0000	64,0000	63,6000	91	,00
25/5/2005	64,0000	0,00%	64,0000	64,0000	64,0000		,00
24/5/2005	64,0000	0,00%	64,0000	64,0000	64,0000		,00
23/5/2005	64,0000	1,59%	63,0000	64,0000	63,0000	60	,00
20/5/2005	63,0000	-5,90%	63,0000	63,0000	63,0000	10	,00
19/5/2005	66,9500	-0,81%	66,9500	66,9500	66,9500	100	,00
18/5/2005	67,5000	0,00%	67,5000	67,5000	67,5000		,00
17/5/2005	67,5000	0,00%	67,5000	67,5000	67,5000		,00
16/5/2005	67,5000	0,00%	63,0000	67,5000	63,0000	20	,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.%