Συνεχης ενημερωση

ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)

10,0000 €

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
28/2/2007	2,0300	0,00%	1,9400	2,0400	1,9400	8.130	16.340,00
27/2/2007	2,0300	-3,33%	2,0500	2,1200	1,9400	21.320	42.979,18
26/2/2007	2,1000	0,00%	2,0800	2,1000	2,0700	1.400	2.930,82
23/2/2007	2,1000	0,96%	2,0800	2,1200	2,0600	6.390	13.433,66
22/2/2007	2,0800	-3,70%	2,1000	2,1900	2,0800	14.716	31.028,80
21/2/2007	2,1600	-0,92%	2,2000	2,2000	2,1200	4.384	9.468,48
20/2/2007	2,1800	5,83%	2,0200	2,1900	2,0200	21.441	46.297,22
16/2/2007	2,0600	0,00%	2,0400	2,0600	2,0200	2.640	5.360,40
15/2/2007	2,0600	-2,83%	2,0500	2,1100	2,0500	5.850	12.164,45
14/2/2007	2,1200	3,92%	2,0600	2,1400	2,0300	6.040	12.492,41
13/2/2007	2,0400	0,00%	2,0200	2,0400	2,0000	10.345	20.945,25
12/2/2007	2,0400	-2,39%	2,0500	2,0600	2,0000	7.386	15.021,16
09/2/2007	2,0900	-0,48%	2,0600	2,0900	2,0400	5.104	10.534,99
08/2/2007	2,1000	0,48%	2,1100	2,1100	2,0700	5.860	12.272,70
07/2/2007	2,0900	-0,48%	2,1000	2,1300	2,0700	9.549	20.034,51
06/2/2007	2,1000	1,45%	2,0600	2,1000	2,0600	11.628	24.056,30
05/2/2007	2,0700	-0,96%	2,0900	2,1000	2,0600	11.719	24.418,00
02/2/2007	2,0900	-1,88%	2,1900	2,1900	2,0800	7.638	16.186,01
01/2/2007	2,1300	-1,39%	2,1500	2,1600	2,1300	10.974	23.524,97
31/1/2007	2,1600	-0,46%	2,1700	2,1900	2,1400	6.814	14.702,76
30/1/2007	2,1700	-1,81%	2,1700	2,1800	2,1500	5.811	,00
29/1/2007	2,2100	0,00%	2,1700	2,2100	2,1500	9.524	20.678,72
26/1/2007	2,2100	-0,90%	2,1700	2,2100	2,1400	4.430	9.597,23
25/1/2007	2,2300	1,36%	2,2000	2,2700	2,1700	6.065	13.418,88
24/1/2007	2,2000	0,00%	2,2200	2,2700	2,1800	16.522	36.358,64
23/1/2007	2,2000	-4,35%	2,2600	2,2600	2,1700	13.580	30.174,94
22/1/2007	2,3000	-0,86%	2,3600	2,3700	2,3000	11.367	26.422,10
19/1/2007	2,3200	2,65%	2,2600	2,3300	2,2600	9.879	22.686,69
18/1/2007	2,2600	3,20%	2,1900	2,3300	2,1900	16.931	38.455,40
17/1/2007	2,1900	-0,45%	2,1700	2,2200	2,1700	10.580	23.224,58
16/1/2007	2,2000	-0,45%	2,1900	2,2400	2,1900	8.629	19.037,30
15/1/2007	2,2100	0,45%	2,2000	2,2800	2,2000	7.850	17.510,44
12/1/2007	2,2000	1,38%	2,1200	2,2500	2,1200	12.480	27.808,00
11/1/2007	2,1700	-0,91%	2,2200	2,2800	2,1600	24.550	54.172,19
10/1/2007	2,1900	-2,23%	2,1600	2,2900	2,1600	13.653	30.024,24
09/1/2007	2,2400	-4,27%	2,2900	2,3400	2,2300	30.700	70.458,50
08/1/2007	2,3400	0,86%	2,2200	2,4100	2,2200	30.801	72.696,07
05/1/2007	2,3200	-6,07%	2,3300	2,4700	2,3200	9.263	22.182,18
04/1/2007	2,4700	0,41%	2,4500	2,4700	2,3700	60.080	146.184,10
03/1/2007	2,4600	4,68%	2,3500	2,4700	2,3500	88.331	214.029,31
02/1/2007	2,3500	10,33%	2,2000	2,4200	2,1700	58.384	133.986,18
29/12/2006	2,1300	5,97%	2,1600	2,1600	2,0200	20.450	42.868,14
28/12/2006	2,0100	-3,37%	1,9900	2,0600	1,9900	8.273	16.733,32
27/12/2006	2,0800	-0,48%	2,0900	2,0900	2,0300	1.009	1.058,02
22/12/2006	2,0900	3,47%	2,0000	2,1300	2,0000	2.806	64.295,05
21/12/2006	2,0200	-3,35%	1,9700	2,1900	1,9700	27.750	58.507,75
20/12/2006	2,0900	0,00%	2,1200	2,1200	2,0500	2.776	5.738,81
19/12/2006	2,0900	1,46%	2,0200	2,1400	2,0200	20.110	42.237,40
18/12/2006	2,0600	1,98%	2,0000	2,0800	2,0000	8.977	18.286,96
15/12/2006	2,0200	-0,49%	2,0000	2,0300	2,0000	3.860	7.768,30
14/12/2006	2,0300	-0,49%	2,0900	2,0900	2,0100	2.600	5.314,50
13/12/2006	2,0400	2,00%	2,0400	2,0400	2,0000	3.245	6.547,00
12/12/2006	2,0000	0,00%	2,0700	2,0700	2,0000	3.590	7.198,02
11/12/2006	2,0000	0,00%	1,9500	2,0000	1,9500	1.466	2.900,88
08/12/2006	2,0000	-1,96%	2,0100	2,0100	1,9900	2.030	4.054,00
07/12/2006	2,0400	0,49%	2,0100	2,0400	1,9900	2.270	4.551,36
06/12/2006	2,0300	2,01%	1,9700	2,1300	1,9700	2.415	4.862,90
05/12/2006	1,9900	-0,50%	2,0500	2,0500	1,9700	1.692	3.394,99
04/12/2006	2,0000	-2,44%	2,0300	2,0300	2,0000	4.290	8.593,70
01/12/2006	2,0500	-0,49%	2,0200	2,0700	2,0100	3.572	7.346,84
30/11/2006	2,0600	-0,96%	2,0300	2,0600	2,0100	3.210	6.549,20
29/11/2006	2,0800	1,96%	2,0300	2,0800	2,0200	5.434	11.157,84
28/11/2006	2,0400	0,00%	2,0000	2,0500	2,0000	1.700	3.424,40
27/11/2006	2,0400	-1,92%	2,0300	2,0700	2,0300	2.400	4.897,30
24/11/2006	2,0800	0,00%	2,0400	2,0900	2,0300	4.190	8.635,00
23/11/2006	2,0800	-0,95%	2,0600	2,0900	2,0400	4.144	8.599,90
22/11/2006	2,1000	2,44%	2,0200	2,1400	2,0200	15.865	33.491,95
21/11/2006	2,0500	0,00%	2,0100	2,0500	2,0000	7.000	14.088,70
20/11/2006	2,0500	-0,49%	2,0100	2,0500	2,0000	6.630	13.332,90
17/11/2006	2,0600	-0,48%	2,0300	2,0600	2,0100	2.210	4.471,20
16/11/2006	2,0700	-0,48%	2,0600	2,0700	2,0300	4.420	9.046,80
15/11/2006	2,0800	0,97%	2,0400	2,1600	2,0300	20.950	44.120,90
14/11/2006	2,0600	0,00%	2,0000	2,0600	2,0000	7.031	14.203,35
13/11/2006	2,0600	-0,48%	2,0300	2,0800	2,0300	6.502	13.320,72
10/11/2006	2,0700	0,00%	2,0400	2,0700	2,0400	1.870	3.842,30
09/11/2006	2,0700	-0,48%	2,0700	2,0800	2,0400	2.651	5.470,93
08/11/2006	2,0800	1,96%	2,0200	2,0800	2,0200	5.511	11.283,47
07/11/2006	2,0400	0,00%	2,0700	2,0800	2,0100	7.038	14.249,55
06/11/2006	2,0400	0,49%	2,0300	2,0600	2,0000	6.582	13.370,46
03/11/2006	2,0300	0,00%	2,0000	2,0300	1,9800	8.050	16.170,80
02/11/2006	2,0300	1,00%	2,0000	2,0400	1,9900	5.035	10.140,35
01/11/2006	2,0100	-0,50%	2,0200	2,0400	2,0100	3.418	6.922,22
31/10/2006	2,0200	-0,98%	1,9900	2,0400	1,9900	6.860	13.809,30
30/10/2006	2,0400	0,00%	2,0200	2,0600	1,9800	11.435	22.914,18
27/10/2006	2,0400	-2,39%	2,0200	2,0600	2,0100	6.434	12.993,60
26/10/2006	2,0900	0,00%	2,1100	2,1100	1,9800	4.006	8.383,98
25/10/2006	2,0900	2,45%	2,0500	2,1300	2,0500	9.025	18.771,70
24/10/2006	2,0400	1,49%	1,9900	2,0400	1,9800	14.775	29.530,00
23/10/2006	2,0100	-0,50%	1,9600	2,0100	1,9600	4.390	8.744,20
20/10/2006	2,0200	1,00%	2,0000	2,0500	1,9900	7.095	14.192,40
19/10/2006	2,0000	-0,99%	1,9900	2,0000	1,9900	1.105	2.201,60
18/10/2006	2,0200	0,00%	2,0000	2,0300	1,9900	1.905	3.806,85
17/10/2006	2,0200	1,00%	2,0000	2,0200	2,0000	1.810	3.654,00
16/10/2006	2,0000	0,50%	1,9900	2,0000	1,9600	2.975	5.895,70
13/10/2006	1,9900	-0,50%	1,9800	2,0100	1,9800	12.145	24.269,05
12/10/2006	2,0000	1,01%	1,9700	2,0100	1,9700	2.660	5.289,30
11/10/2006	1,9800	-1,98%	2,0100	2,0100	1,9600	2.185	4.329,35
10/10/2006	2,0200	-0,49%	1,9200	2,0400	1,9200	3.580	7.179,80
09/10/2006	2,0300	0,50%	2,0000	2,0300	1,9700	4.990	9.941,60
06/10/2006	2,0200	0,50%	2,0000	2,0700	1,9800	2.490	4.998,32
05/10/2006	2,0100	0,50%	2,0000	2,0300	1,9900	10.455	21.013,95
04/10/2006	2,0000	0,50%	1,9900	2,0000	1,9700	920	1.827,80
03/10/2006	1,9900	0,00%	1,9400	2,0000	1,9400	800	1.590,50
02/10/2006	1,9900	0,51%	2,0000	2,0000	1,9500	4.443	8.832,40
29/9/2006	1,9800	0,00%	1,9600	2,0500	1,9600	2.940	5.907,85
28/9/2006	1,9800	0,51%	1,9500	1,9800	1,9500	2.110	4.147,00
27/9/2006	1,9700	-0,51%	1,9600	1,9800	1,9500	1.800	3.534,10
26/9/2006	1,9800	0,00%	1,9400	1,9900	1,9300	7.740	15.124,00
25/9/2006	1,9800	-1,00%	1,9700	1,9900	1,9600	2.420	4.761,10
22/9/2006	2,0000	1,52%	1,9300	2,0000	1,9300	890	1.755,60
21/9/2006	1,9700	-0,51%	1,9300	2,0100	1,9300	6.650	13.079,23
20/9/2006	1,9800	0,51%	1,9400	1,9800	1,9200	2.323	4.572,24
19/9/2006	1,9700	2,07%	1,9300	1,9700	1,9100	3.587	6.943,69
18/9/2006	1,9300	0,00%	1,9500	1,9900	1,9200	4.490	8.844,67
15/9/2006	1,9300	1,58%	1,8800	1,9500	1,8800	6.070	11.684,80
14/9/2006	1,9000	-2,56%	1,9500	1,9500	1,8900	9.405	17.944,40
13/9/2006	1,9500	0,00%	1,9700	1,9900	1,9400	8.245	16.150,93
12/9/2006	1,9500	-1,52%	1,9300	2,0200	1,9300	11.205	21.965,27
11/9/2006	1,9800	-0,50%	1,9800	2,0000	1,9400	16.170	31.907,66
08/9/2006	1,9900	-1,97%	2,0400	2,0900	1,9600	18.837	37.805,26
07/9/2006	2,0300	-1,46%	2,0300	2,0400	1,9900	23.964	48.213,49
06/9/2006	2,0600	-1,90%	2,0600	2,1000	2,0600	7.770	16.132,80
05/9/2006	2,1000	0,00%	2,1400	2,2000	2,0500	7.193	15.137,40
04/9/2006	2,1000	0,00%	2,0400	2,1000	2,0400	9.820	20.518,90
01/9/2006	2,1000	0,00%	2,0400	2,1000	2,0400	5.980	12.386,20
31/8/2006	2,1000	0,00%	2,0700	2,1200	2,0600	4.528	9.419,35
30/8/2006	2,1000	-3,67%	2,1800	2,2200	2,0900	4.065	8.549,70
29/8/2006	2,1800	4,81%	2,1800	2,2700	2,1600	8.020	17.694,60
28/8/2006	2,0800	-1,42%	2,0700	2,1100	2,0500	7.470	15.468,40
25/8/2006	2,1100	-2,31%	2,1400	2,1600	2,1100	6.810	14.451,40
24/8/2006	2,1600	0,00%	2,1600	2,2000	2,1300	1.888	4.080,88
23/8/2006	2,1600	0,00%	2,1600	2,2000	2,1400	4.087	8.882,32
22/8/2006	2,1600	-2,70%	2,2000	2,2200	2,1600	6.640	14.411,70
21/8/2006	2,2200	-0,89%	2,2400	2,3000	2,2100	6.450	14.427,90
18/8/2006	2,2400	-2,18%	2,2600	2,2800	2,2300	8.520	19.090,40
17/8/2006	2,2900	2,69%	2,2600	2,3600	2,2400	27.199	62.202,82
16/8/2006	2,2300	7,21%	2,1300	2,2400	2,1300	27.397	59.947,56
14/8/2006	2,0800	0,48%	2,0900	2,1000	2,0800	3.202	6.682,16
11/8/2006	2,0700	0,98%	2,0000	2,0900	2,0000	7.620	15.799,80
10/8/2006	2,0500	0,99%	1,9800	2,0600	1,9700	6.870	13.928,96
09/8/2006	2,0300	0,00%	2,0000	2,0800	2,0000	20.980	42.603,70
08/8/2006	2,0300	0,00%	2,0300	2,0500	2,0000	4.711	9.440,30
07/8/2006	2,0300	-1,93%	1,9700	2,0400	1,9700	4.070	8.166,80
04/8/2006	2,0700	0,00%	2,0100	2,0700	2,0100	2.020	4.061,40
03/8/2006	2,0700	0,98%	2,0100	2,0800	2,0100	4.520	9.131,23
02/8/2006	2,0500	2,50%	2,0100	2,0900	2,0100	9.210	18.899,97
01/8/2006	2,0000	0,50%	2,0000	2,0900	2,0000	20.047	40.680,13
31/7/2006	1,9900	-0,50%	1,9500	2,0300	1,9400	10.180	20.331,20
28/7/2006	2,0000	0,50%	2,0200	2,0200	1,9600	3.380	6.662,60
27/7/2006	1,9900	-0,50%	2,0000	2,0000	1,9600	6.155	12.223,70
26/7/2006	2,0000	0,00%	1,9400	2,0300	1,9400	4.164	8.302,60
25/7/2006	2,0000	0,00%	2,0000	2,0200	1,9900	7.866	15.739,70
24/7/2006	2,0000	0,00%	1,9300	2,0000	1,9300	1.325	2.618,00
21/7/2006	2,0000	1,01%	1,9900	2,0000	1,9300	8.970	17.522,60
20/7/2006	1,9800	-2,46%	2,0300	2,0300	1,9700	12.686	25.307,18
19/7/2006	2,0300	4,64%	1,8400	2,1200	1,8400	5.661	11.068,80
18/7/2006	1,9400	4,86%	1,7900	1,9400	1,7900	6.055	11.430,88
17/7/2006	1,8500	-7,04%	1,8700	1,9900	1,8300	10.700	19.846,10
14/7/2006	1,9900	-2,45%	1,9500	1,9900	1,9300	14.790	,00
13/7/2006	2,0400	-5,12%	2,0700	2,0700	1,9700	9.297	,00
12/7/2006	2,1500	-2,27%	2,1100	2,1500	2,1100	3.280	,00
11/7/2006	2,2000	2,80%	2,0600	2,2000	2,0600	6.331	,00
10/7/2006	2,1400	-1,38%	2,1200	2,1400	2,1000	1.575	,00
07/7/2006	2,1700	2,84%	2,1000	2,1900	2,1000	4.730	,00
06/7/2006	2,1100	-4,09%	2,1600	2,2200	2,1000	15.450	,00
05/7/2006	2,2000	-2,22%	2,2000	2,2500	2,1600	2.910	,00
04/7/2006	2,2500	2,27%	2,2800	2,2800	2,1200	32.289	,00
03/7/2006	2,2000	5,26%	2,0500	2,2100	2,0300	15.040	32.055,00
30/6/2006	2,0900	1,95%	2,0500	2,1200	2,0000	4.708	,00
29/6/2006	2,0500	0,00%	1,9600	2,0500	1,9600	5.540	,00
28/6/2006	2,0500	-1,44%	1,9900	2,0500	1,9400	2.364	,00
27/6/2006	2,0800	4,52%	1,9800	2,0800	1,9700	2.247	,00
26/6/2006	1,9900	-2,93%	1,9800	2,0600	1,9500	6.340	,00
23/6/2006	2,0500	-3,76%	2,0200	2,1000	2,0200	4.533	,00
22/6/2006	2,1300	4,93%	2,0700	2,1300	2,0100	10.131	,00
21/6/2006	2,0300	-2,40%	2,0000	2,0500	1,9700	26.590	,00
20/6/2006	2,0800	4,00%	1,9400	2,1000	1,9300	1.208	,00
19/6/2006	2,0000	3,09%	1,9600	2,0600	1,9600	9.371	,00
16/6/2006	1,9400	2,11%	1,9000	2,0600	1,8600	12.210	,00
15/6/2006	1,9000	9,20%	1,8600	1,9000	1,7700	25.947	,00
14/6/2006	1,7400	1,75%	1,7000	1,7800	1,6800	18.394	,00
13/6/2006	1,7100	-7,57%	1,8300	1,8300	1,6800	35.677	,00
09/6/2006	1,8500	-0,54%	1,9200	1,9200	1,8200	30.014	,00
08/6/2006	1,8600	-0,53%	1,8500	1,8700	1,7900	43.202	,00
07/6/2006	1,8700	-3,11%	1,9300	1,9600	1,8100	44.210	,00
06/6/2006	1,9300	-8,53%	2,0500	2,1000	1,9200	25.359	,00
05/6/2006	2,1100	-3,65%	2,1000	2,1400	2,0600	18.365	,00
02/6/2006	2,1900	1,39%	2,1100	2,1900	2,0700	20.074	,00
01/6/2006	2,1600	1,41%	2,1600	2,2300	2,1000	17.065	,00
31/5/2006	2,1300	2,40%	2,0800	2,1300	2,0600	20.540	,00
30/5/2006	2,0800	1,96%	1,9800	2,1600	1,9300	34.079	,00
29/5/2006	2,0400	0,99%	2,0200	2,0900	2,0200	14.840	,00
26/5/2006	2,0200	1,00%	2,0000	2,0800	2,0000	17.410	,00
25/5/2006	2,0000	-0,99%	2,0100	2,0600	2,0000	25.677	,00
24/5/2006	2,0200	-4,27%	2,1200	2,1200	2,0000	28.530	,00
23/5/2006	2,1100	5,50%	2,0000	2,1300	2,0000	16.180	,00
22/5/2006	2,0000	-9,50%	2,1000	2,1300	1,9900	43.030	,00
19/5/2006	2,2100	6,76%	2,0600	2,2300	2,0600	20.130	,00
18/5/2006	2,0700	-2,36%	2,0900	2,1200	1,9800	40.770	,00
17/5/2006	2,1200	-7,02%	2,2800	2,3200	2,1100	31.880	,00
16/5/2006	2,2800	4,11%	2,1300	2,3000	2,1000	28.293	,00
15/5/2006	2,1900	-4,37%	2,2900	2,2900	2,1800	24.710	,00
12/5/2006	2,2900	0,44%	2,3800	2,3800	2,2800	19.144	,00
11/5/2006	2,2800	-7,69%	2,5400	2,5400	2,2300	100.081	,00
10/5/2006	2,4700	10,27%	2,2900	2,5700	2,2900	201.062	,00
09/5/2006	2,2400	5,66%	2,1600	2,2600	2,0900	69.125	,00
08/5/2006	2,1200	6,00%	2,0000	2,1800	2,0000	33.898	,00
05/5/2006	2,0000	0,00%	2,0400	2,0400	1,9600	6.750	,00
04/5/2006	2,0000	-0,99%	1,9500	2,0700	1,9500	12.336	,00
03/5/2006	2,0200	0,50%	2,0100	2,0300	1,9700	12.840	,00
02/5/2006	2,0100	1,01%	2,0200	2,0300	2,0000	5.699	,00
28/4/2006	1,9900	3,65%	1,9000	2,0000	1,9000	14.226	,00
27/4/2006	1,9200	-5,42%	2,0000	2,0400	1,9200	10.510	,00
26/4/2006	2,0300	4,10%	1,9400	2,0500	1,9400	14.265	,00
25/4/2006	1,9500	-2,50%	1,9800	1,9900	1,8400	12.855	,00
20/4/2006	2,0000	1,01%	1,9800	2,0400	1,9800	4.770	,00
19/4/2006	1,9800	-3,41%	2,1000	2,1000	1,9700	9.850	,00
18/4/2006	2,0500	5,13%	1,9500	2,0600	1,9500	31.600	,00
13/4/2006	1,9500	-4,88%	2,0500	2,1100	1,9200	23.190	,00
12/4/2006	2,0500	6,22%	1,9300	2,1000	1,9300	70.245	,00
11/4/2006	1,9300	4,32%	1,8300	1,9400	1,8300	25.750	,00
10/4/2006	1,8500	2,21%	1,8000	1,9000	1,7900	24.754	,00
07/4/2006	1,8100	0,56%	1,8300	1,8600	1,8000	17.300	,00
06/4/2006	1,8000	-2,17%	1,8400	1,8900	1,8000	37.682	,00
05/4/2006	1,8400	-4,17%	1,8500	1,9000	1,8400	5.382	,00
04/4/2006	1,9200	-0,52%	1,8300	1,9500	1,8200	8.521	,00
03/4/2006	1,9300	3,21%	1,9000	1,9600	1,8300	9.285	,00
31/3/2006	1,8700	0,00%	1,8700	1,9300	1,8100	18.572	,00
30/3/2006	1,8700	5,65%	1,7700	1,9000	1,7700	25.685	,00
29/3/2006	1,7700	4,73%	1,7000	1,7700	1,7000	2.753	,00
28/3/2006	1,6900	-1,74%	1,6500	1,7500	1,6500	9.900	,00
27/3/2006	1,7200	-3,37%	1,7600	1,8000	1,7100	12.677	,00
24/3/2006	1,7800	0,00%	1,7500	1,7800	1,7500	13.710	,00
23/3/2006	1,7800	2,30%	1,7500	1,8300	1,7500	17.579	,00
22/3/2006	1,7400	-3,87%	1,7400	1,7900	1,7200	10.249	,00
21/3/2006	1,8100	0,00%	1,7800	1,8200	1,7800	3.327	,00
20/3/2006	1,8100	3,43%	1,7300	1,8200	1,7300	8.950	,00
17/3/2006	1,7500	-2,78%	1,7600	1,8000	1,7500	6.993	,00
16/3/2006	1,8000	2,86%	1,7200	1,8100	1,7200	11.120	,00
15/3/2006	1,7500	4,17%	1,7000	1,7500	1,6700	23.976	,00
14/3/2006	1,6800	-2,89%	1,7700	1,7700	1,6700	14.800	,00
13/3/2006	1,7300	0,58%	1,7200	1,8000	1,7200	17.036	,00
10/3/2006	1,7200	0,58%	1,7100	1,7600	1,6700	7.996	,00
09/3/2006	1,7100	8,92%	1,6100	1,7200	1,6100	37.720	,00
08/3/2006	1,5700	3,29%	1,3700	1,5800	1,3700	44.932	,00
07/3/2006	1,5200	-8,98%	1,6000	1,6000	1,5100	35.217	,00
03/3/2006	1,6700	0,60%	1,6100	1,7100	1,6000	28.139	,00
02/3/2006	1,6600	-5,68%	1,7600	1,7600	1,6500	33.520	,00
01/3/2006	1,7600	-3,30%	1,8000	1,8200	1,7500	20.278	,00
28/2/2006	1,8200	-1,09%	1,8000	1,9000	1,8000	14.327	,00
27/2/2006	1,8400	-5,15%	1,9000	1,9000	1,7900	32.800	,00
24/2/2006	1,9400	-2,02%	1,9800	1,9800	1,9100	10.160	,00
23/2/2006	1,9800	-2,46%	1,9700	2,0300	1,9400	12.780	,00
22/2/2006	2,0300	-0,49%	2,0400	2,1000	2,0100	19.590	,00
21/2/2006	2,0400	2,00%	2,0000	2,1000	2,0000	24.270	,00
20/2/2006	2,0000	2,04%	1,9600	2,0800	1,9600	16.945	,00
17/2/2006	1,9600	1,03%	1,9400	1,9800	1,9200	30.566	,00
16/2/2006	1,9400	-1,52%	1,9700	2,0000	1,9300	16.750	,00
15/2/2006	1,9700	-1,99%	2,1200	2,1200	1,9600	18.864	,00
14/2/2006	2,0100	-1,95%	2,0200	2,0500	2,0000	13.815	,00
13/2/2006	2,0500	-4,65%	2,1400	2,1400	2,0500	18.666	,00
10/2/2006	2,1500	1,42%	2,0600	2,1700	2,0500	34.900	,00
09/2/2006	2,1200	-3,64%	2,2000	2,2500	2,1000	39.160	,00
08/2/2006	2,2000	7,32%	2,1000	2,2000	2,0800	43.303	,00
07/2/2006	2,0500	-1,44%	2,1000	2,1500	2,0100	31.958	,00
06/2/2006	2,0800	3,48%	2,0200	2,0900	2,0100	23.920	,00
03/2/2006	2,0100	-5,63%	2,0900	2,1300	2,0000	49.445	,00
02/2/2006	2,1300	-1,84%	2,2200	2,2200	2,0900	40.866	,00
01/2/2006	2,1700	-1,36%	2,0600	2,2400	2,0500	124.954	,00
31/1/2006	2,2000	15,18%	2,0100	2,2400	1,9900	154.198	,00
30/1/2006	1,9100	4,95%	1,8000	1,9300	1,7700	36.360	,00
27/1/2006	1,8200	3,41%	1,7600	1,8200	1,7500	24.560	,00
26/1/2006	1,7600	-0,56%	1,7500	1,7800	1,7400	9.880	,00
25/1/2006	1,7700	-1,12%	1,7800	1,8000	1,7600	30.320	,00
24/1/2006	1,7900	1,70%	1,7600	1,8200	1,7600	29.827	,00
23/1/2006	1,7600	-1,12%	1,7500	1,7800	1,7400	6.980	,00
20/1/2006	1,7800	2,89%	1,7500	1,8400	1,7500	30.390	,00
19/1/2006	1,7300	2,37%	1,7100	1,7500	1,7000	25.045	,00
18/1/2006	1,6900	-4,52%	1,7300	1,7300	1,6700	19.100	,00
17/1/2006	1,7700	-2,21%	1,7900	1,8300	1,7700	27.660	,00
16/1/2006	1,8100	2,26%	1,7800	1,8400	1,7800	38.105	,00
13/1/2006	1,7700	0,00%	1,7700	1,8200	1,7600	54.880	,00
12/1/2006	1,7700	0,57%	1,7600	1,8200	1,7600	25.575	,00
11/1/2006	1,7600	-1,68%	1,7900	1,8300	1,7500	37.895	,00
10/1/2006	1,7900	-3,24%	1,8500	1,8800	1,7800	51.470	,00
09/1/2006	1,8500	-4,64%	2,0000	2,0200	1,8000	83.615	,00
05/1/2006	1,9400	-1,52%	1,9700	1,9800	1,9100	20.480	,00
04/1/2006	1,9700	-1,99%	2,0100	2,0300	1,9600	42.360	,00
03/1/2006	2,0100	3,08%	1,9500	2,0300	1,9500	33.841	,00
02/1/2006	1,9500	1,04%	1,9300	2,0000	1,8500	35.690	,00
30/12/2005	1,9300	-0,52%	1,9400	1,9500	1,8700	28.141	,00
29/12/2005	1,9400	2,11%	1,9500	2,0400	1,9300	118.840	,00
28/12/2005	1,9000	3,83%	1,9000	1,9600	1,8700	103.560	,00
27/12/2005	1,8300	9,58%	1,6700	1,8300	1,6700	76.688	,00
23/12/2005	1,6700	1,83%	1,6200	1,7200	1,6200	12.972	,00
22/12/2005	1,6400	0,00%	1,6000	1,7000	1,6000	33.070	,00
21/12/2005	1,6400	1,86%	1,6100	1,6700	1,5800	18.250	,00
20/12/2005	1,6100	3,21%	1,6000	1,6400	1,5700	32.930	,00
19/12/2005	1,5600	-2,50%	1,6000	1,6000	1,5600	14.860	,00
16/12/2005	1,6000	0,00%	1,6000	1,6300	1,5800	5.390	,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.%