Συνεχης ενημερωση

ΚΕΡΑΜΕΙΑ-ΑΛΛΑΤΙΝΗ Α.Ε (ΚΕΡΑΛ)

0,0880 €

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
19/9/2007	1,1800	6,31%	1,1800	1,1800	1,1800	11	13,00
18/9/2007	1,1100	0,00%	1,1100	1,1100	1,1100		,00
17/9/2007	1,1100	-9,02%	1,1200	1,1200	1,0900	3.425	3.788,80
14/9/2007	1,2200	7,02%	1,2200	1,2200	1,2200	39	47,25
13/9/2007	1,1400	1,79%	1,1400	1,1400	1,1400	56	64,26
12/9/2007	1,1200	0,00%	1,1200	1,1600	1,1200	233	260,63
11/9/2007	1,1200	2,75%	1,0500	1,1500	1,0500	7	7,40
10/9/2007	1,0900	-5,22%	1,0900	1,0900	1,0900	441	480,00
07/9/2007	1,1500	4,55%	1,1500	1,1500	1,1500	33	38,10
06/9/2007	1,1000	0,92%	1,0400	1,1400	1,0200	197	215,74
05/9/2007	1,0900	3,81%	1,0900	1,0900	1,0900	156	169,20
04/9/2007	1,0500	-7,08%	1,1300	1,1300	1,0300	6.066	6.389,58
03/9/2007	1,1300	-6,61%	1,1800	1,1800	1,1300	994	1.126,30
31/8/2007	1,2100	2,54%	1,2500	1,2500	1,2100	893	1.085,80
30/8/2007	1,1800	0,00%	1,1800	1,1800	1,1800	1.114	1.313,00
29/8/2007	1,1800	-2,48%	1,1700	1,3100	1,1700	1.395	1.645,75
28/8/2007	1,2100	6,14%	1,2100	1,2100	1,2100	11	13,40
27/8/2007	1,1400	0,00%	1,1400	1,1400	1,1400	6	6,30
24/8/2007	1,1400	0,00%	1,1300	1,1800	1,1300	662	754,30
23/8/2007	1,1400	-1,72%	1,1600	1,1700	1,1200	3.963	4.517,12
22/8/2007	1,1600	-6,45%	1,3100	1,3100	1,1500	1.467	1.699,50
21/8/2007	1,2400	-0,80%	1,2500	1,3400	1,2200	6.149	7.611,65
20/8/2007	1,2500	5,93%	1,2500	1,2500	1,2500	11	13,80
17/8/2007	1,1800	-2,48%	1,1800	1,1800	1,1800	331	390,00
16/8/2007	1,2100	4,31%	1,2100	1,2100	1,2100	11	13,40
14/8/2007	1,1600	9,43%	1,1600	1,1600	1,1600	11	12,80
13/8/2007	1,0600	-5,36%	1,0600	1,0700	1,0500	1.244	1.320,09
10/8/2007	1,1200	1,82%	1,2100	1,2100	1,0200	1.997	2.233,18
09/8/2007	1,1000	-2,65%	1,1300	1,1300	1,0900	3.335	3.669,65
08/8/2007	1,1300	3,67%	1,1300	1,1300	1,1300	121	137,50
07/8/2007	1,0900	-2,68%	1,2200	1,2200	1,0700	7.953	8.675,24
06/8/2007	1,1200	0,00%	1,1100	1,1200	1,1100	2.768	3.085,20
03/8/2007	1,1200	-5,88%	1,1100	1,1500	1,1100	1.346	1.513,40
02/8/2007	1,1900	1,71%	1,2100	1,2100	1,1900	893	1.062,17
01/8/2007	1,1700	3,54%	1,1300	1,2300	1,1300	1.894	2.216,21
31/7/2007	1,1300	-0,88%	1,2300	1,2300	1,1200	2.479	2.802,14
30/7/2007	1,1400	-5,79%	1,0900	1,1800	1,0900	4.202	4.807,38
27/7/2007	1,2100	-3,97%	1,2600	1,2600	1,1800	2.162	2.609,40
26/7/2007	1,2600	5,88%	1,2600	1,2600	1,2600	110	139,00
25/7/2007	1,1900	-3,25%	1,2300	1,2300	1,1700	10.068	11.964,38
24/7/2007	1,2300	-6,11%	1,2300	1,2800	1,2100	6.210	7.655,79
23/7/2007	1,3100	0,00%	1,3100	1,3100	1,2300	353	463,10
20/7/2007	1,3100	2,34%	1,3100	1,3100	1,3100	11	14,50
19/7/2007	1,2800	5,79%	1,2800	1,2800	1,2700	2.206	2.812,00
18/7/2007	1,2100	0,00%	1,2600	1,2600	1,2100	993	1.203,00
17/7/2007	1,2100	0,00%	1,2200	1,2900	1,1800	8.197	9.869,04
16/7/2007	1,2100	-2,42%	1,2500	1,2500	1,1800	2.438	2.942,80
13/7/2007	1,2400	2,48%	1,2200	1,2700	1,2100	4.136	5.119,40
12/7/2007	1,2100	-0,82%	1,2000	1,2300	1,1900	9.638	11.675,76
11/7/2007	1,2200	-5,43%	1,2300	1,2700	1,2100	5.074	6.216,54
10/7/2007	1,2900	0,00%	1,2900	1,3200	1,2800	3.165	4.071,20
09/7/2007	1,2900	-2,27%	1,3000	1,3100	1,2900	8.934	11.510,70
06/7/2007	1,3200	3,94%	1,3400	1,3600	1,2700	4.688	6.188,80
05/7/2007	1,2700	-5,93%	1,2700	1,2800	1,2700	1.434	1.825,00
04/7/2007	1,3500	3,05%	1,3000	1,3600	1,3000	32.296	43.726,86
03/7/2007	1,3100	8,26%	1,3200	1,3300	1,2800	10.962	14.415,13
02/7/2007	1,2100	8,04%	1,0900	1,2300	1,0900	15.105	18.295,40
29/6/2007	1,1200	5,66%	1,1200	1,1200	1,1200	441	496,00
28/6/2007	1,0600	0,00%	1,0600	1,0800	1,0600	386	409,60
27/6/2007	1,0600	0,00%	1,0500	1,0900	1,0200	15.385	16.276,35
26/6/2007	1,0600	-8,62%	1,1100	1,1100	1,0500	8.415	8.941,40
25/6/2007	1,1600	-3,33%	1,2000	1,2000	1,1600	1.114	1.293,20
22/6/2007	1,2000	2,56%	1,2100	1,2100	1,1600	232	276,40
21/6/2007	1,1700	-9,30%	1,2500	1,2500	1,1600	10.842	12.691,90
20/6/2007	1,2900	-5,84%	1,2900	1,3400	1,2300	7.939	10.219,86
19/6/2007	1,3700	0,00%	1,3700	1,3700	1,3700		,00
18/6/2007	1,3700	0,00%	1,3800	1,3800	1,3600	5.070	6.961,47
15/6/2007	1,3700	2,24%	1,4000	1,4000	1,3500	3.529	4.816,00
14/6/2007	1,3400	3,88%	1,3100	1,3800	1,3100	6.000	8.075,00
13/6/2007	1,2900	0,00%	1,2900	1,3100	1,2500	4.081	5.269,00
12/6/2007	1,2900	5,74%	1,2200	1,3200	1,2200	13.228	16.986,78
11/6/2007	1,2200	5,17%	1,1900	1,2700	1,1900	19.985	24.492,00
08/6/2007	1,1600	1,75%	1,1300	1,2100	1,1200	3.100	3.608,84
07/6/2007	1,1400	8,57%	1,1100	1,1500	1,1100	35.581	40.620,73
06/6/2007	1,0500	3,96%	1,0600	1,0600	1,0200	2.449	2.567,40
05/6/2007	1,0100	3,06%	0,9800	1,0500	0,9800	7.599	7.628,20
04/6/2007	0,9800	3,16%	1,0000	1,0000	0,9700	5.713	5.614,50
01/6/2007	0,9500	-2,06%	0,9500	0,9700	0,9500	11.305	10.772,50
31/5/2007	0,9700	5,43%	0,9700	0,9700	0,9700	33	32,10
30/5/2007	0,9200	0,00%	0,9200	0,9200	0,9200		,00
29/5/2007	0,9200	0,00%	0,9000	0,9200	0,9000	4.191	3.803,00
25/5/2007	0,9200	0,00%	0,9000	0,9200	0,9000	3.763	3.381,88
24/5/2007	0,9200	-3,16%	0,8300	0,9200	0,8300	4.740	4.012,18
23/5/2007	0,9500	0,00%	0,9500	0,9500	0,9500	121	115,50
22/5/2007	0,9500	5,56%	0,7700	0,9500	0,7700	962	871,20
21/5/2007	0,9000	-2,17%	0,7900	0,9100	0,7900	9.165	7.592,90
18/5/2007	0,9200	1,10%	0,9100	0,9200	0,9100	2.592	2.368,10
17/5/2007	0,9100	1,11%	0,9200	0,9200	0,9100	4.743	4.314,60
16/5/2007	0,9000	-4,26%	0,9100	0,9100	0,9000	4.246	3.825,00
15/5/2007	0,9400	-7,84%	0,9100	0,9400	0,9100	1.672	1.528,00
14/5/2007	1,0200	0,00%	1,0200	1,0200	1,0200	11	11,30
11/5/2007	1,0200	-5,56%	1,0800	1,0800	0,9000	2.779	2.778,80
10/5/2007	1,0800	14,89%	1,0800	1,0800	1,0800	11	11,90
09/5/2007	0,9400	3,30%	0,8300	0,9400	0,8300	51	43,52
08/5/2007	0,9100	-6,19%	0,8700	0,9600	0,8700	2.338	2.082,40
07/5/2007	0,9700	5,43%	1,0000	1,0000	0,9000	3.000	2.969,70
04/5/2007	0,9200	0,00%	0,9200	0,9200	0,9200	10.100	9.340,14
03/5/2007	0,9200	3,37%	0,8300	0,9200	0,8300	558	467,76
02/5/2007	0,8900	7,23%	0,8900	0,8900	0,8900	11	9,80
30/4/2007	0,8300	0,00%	0,8900	0,8900	0,8300	997	823,34
27/4/2007	0,8300	-3,49%	0,8300	0,8300	0,8300	1.434	1.196,00
26/4/2007	0,8600	-6,52%	0,8300	0,8600	0,8300	1.165	1.001,70
25/4/2007	0,9200	0,00%	0,9200	0,9200	0,9200	551	510,00
24/4/2007	0,9200	6,98%	0,9200	0,9200	0,9200	110	102,00
23/4/2007	0,8600	0,00%	0,8600	0,8600	0,8600		,00
20/4/2007	0,8600	4,88%	0,8600	0,8600	0,8600	551	475,00
19/4/2007	0,8200	6,49%	0,8200	0,8200	0,8200	551	450,00
18/4/2007	0,7700	-3,75%	0,7700	0,7700	0,7700	1.443	1.111,80
17/4/2007	0,8000	-3,61%	0,7500	0,8000	0,7500	2.466	1.885,88
16/4/2007	0,8300	7,79%	0,8200	0,8300	0,8200	2.142	1.762,80
13/4/2007	0,7700	2,67%	0,7500	0,7700	0,7500	10.630	8.038,22
12/4/2007	0,7500	2,74%	0,7300	0,7500	0,7000	8.482	6.231,02
11/4/2007	0,7300	0,00%	0,7300	0,7300	0,7300		,00
10/4/2007	0,7300	0,00%	0,7300	0,7300	0,7300		,00
05/4/2007	0,7300	0,00%	0,7300	0,7300	0,7300	441	324,00
04/4/2007	0,7300	1,39%	0,6700	0,7400	0,6700	2.735	1.913,70
03/4/2007	0,7200	0,00%	0,6900	0,7200	0,6900	3.303	2.362,81
02/4/2007	0,7200	5,88%	0,6800	0,7200	0,6800	2.757	1.895,00
30/3/2007	0,6800	-16,05%	0,7300	0,7300	0,6800	7.421	5.136,50
29/3/2007	0,8100	-1,22%	0,6500	0,8100	0,6500	6.051	4.263,62
28/3/2007	0,8200	0,00%	0,8200	0,8200	0,8200		,00
27/3/2007	0,8200	5,13%	0,8200	0,8200	0,8200	11	9,00
26/3/2007	0,7800	0,00%	0,7800	0,7800	0,7800		,00
23/3/2007	0,7800	0,00%	0,7800	0,7800	0,7800	1.262	983,84
22/3/2007	0,7800	-2,50%	0,7400	0,7800	0,7400	2.035	1.566,50
21/3/2007	0,8000	-1,23%	0,7500	0,8000	0,7500	2.876	2.171,14
20/3/2007	0,8100	0,00%	0,8100	0,8100	0,8100	1.103	890,00
19/3/2007	0,8100	-1,22%	0,8100	0,8100	0,8100	2.757	2.225,00
16/3/2007	0,8200	-1,20%	0,8200	0,8200	0,8200	92	74,70
15/3/2007	0,8300	1,22%	0,6500	0,8300	0,6500	10.000	8.030,57
14/3/2007	0,8200	0,00%	0,8200	0,8200	0,8200		,00
13/3/2007	0,8200	-3,53%	0,8200	0,8200	0,8200	1.681	1.371,60
12/3/2007	0,8500	3,66%	0,8500	0,8500	0,8500	11	9,40
09/3/2007	0,8200	0,00%	0,7300	0,8200	0,7300	3.781	3.081,96
08/3/2007	0,8200	-13,68%	0,8500	0,8500	0,8200	1.103	920,00
07/3/2007	0,9500	11,76%	0,9500	0,9500	0,9500	1.637	1.558,20
06/3/2007	0,8500	16,44%	0,8500	0,8500	0,8500	11	9,40
05/3/2007	0,7300	-8,75%	0,7700	0,7700	0,7300	2.210	1.653,20
02/3/2007	0,8000	0,00%	0,8000	0,8000	0,8000	893	712,80
01/3/2007	0,8000	-2,44%	0,9700	0,9700	0,8000	4.963	4.017,00
28/2/2007	0,8200	0,00%	0,8200	0,8200	0,8200	293	239,40
27/2/2007	0,8200	-1,20%	0,8200	0,8200	0,8200	1.798	1.467,00
26/2/2007	0,8300	-3,49%	0,8300	0,8300	0,8300	596	496,80
23/2/2007	0,8600	-3,37%	0,8900	0,8900	0,8600	8.539	7.467,16
22/2/2007	0,8900	3,49%	0,8900	0,8900	0,8900	331	294,00
21/2/2007	0,8600	0,00%	0,8600	0,8600	0,8600	551	475,00
20/2/2007	0,8600	-13,13%	0,8600	0,8600	0,8600	768	661,20
16/2/2007	0,9900	10,00%	0,9000	0,9900	0,9000	3.346	3.053,66
15/2/2007	0,9000	8,43%	0,8300	0,9000	0,8300	1.599	1.365,50
14/2/2007	0,8300	-16,16%	0,9900	0,9900	0,8300	519	448,79
13/2/2007	0,9900	6,45%	0,9300	0,9900	0,9300	1.423	1.350,90
12/2/2007	0,9300	13,41%	0,9300	0,9300	0,9300	110	103,00
09/2/2007	0,8200	0,00%	0,8200	0,8200	0,8200	1.103	900,00
08/2/2007	0,8200	0,00%	0,8200	0,8200	0,8200	2.316	1.890,00
07/2/2007	0,8200	0,00%	0,7800	0,8200	0,7800	1.586	1.284,52
06/2/2007	0,8200	-5,75%	0,8200	0,8600	0,8200	4.235	3.521,00
05/2/2007	0,8700	-1,14%	0,8700	0,8700	0,8700	150	130,56
02/2/2007	0,8800	-4,35%	0,8800	0,8900	0,8800	1.440	1.270,82
01/2/2007	0,9200	-2,13%	0,9400	0,9400	0,9200	742	698,46
31/1/2007	0,9400	0,00%	0,9400	0,9400	0,9400		,00
30/1/2007	0,9400	-1,05%	0,8300	0,9400	0,8300	891	787,28
29/1/2007	0,9500	0,00%	0,9500	0,9500	0,9500		,00
26/1/2007	0,9500	-3,06%	0,9200	0,9500	0,9200	1.974	1.847,90
25/1/2007	0,9800	-3,92%	0,9200	0,9800	0,9200	1.434	1.334,00
24/1/2007	1,0200	-0,97%	1,0200	1,0200	1,0200	73	73,92
23/1/2007	1,0300	0,98%	0,8800	1,0300	0,8800	882	861,00
22/1/2007	1,0200	3,03%	1,0200	1,0200	1,0200	4.191	4.256,00
19/1/2007	0,9900	1,02%	0,9900	0,9900	0,9900	1.103	1.090,00
18/1/2007	0,9800	1,03%	0,9800	0,9800	0,9800	2	,00
17/1/2007	0,9700	0,00%	0,9700	0,9700	0,9700	1.544	1.498,00
16/1/2007	0,9700	-2,02%	1,0000	1,0000	0,9700	1.842	1.834,90
15/1/2007	0,9900	-1,98%	0,9700	0,9900	0,9700	321	311,59
12/1/2007	1,0100	1,00%	1,0000	1,0100	1,0000	3.265	3.260,10
11/1/2007	1,0000	5,26%	0,9900	1,0000	0,9900	2.434	2.419,87
10/1/2007	0,9500	-3,06%	0,9200	0,9500	0,9200	9.934	9.345,75
09/1/2007	0,9800	-2,00%	0,9800	0,9800	0,9800	5.813	5.691,60
08/1/2007	1,0000	0,00%	1,0000	1,0000	1,0000	331	330,00
05/1/2007	1,0000	-1,96%	0,9900	1,0000	0,9900	1.897	1.879,80
04/1/2007	1,0200	0,00%	0,9900	1,0200	0,9900	2.262	2.290,80
03/1/2007	1,0200	-2,86%	1,0300	1,0300	1,0200	4.032	4.116,02
02/1/2007	1,0500	0,00%	1,0500	1,0500	1,0500	331	348,00
29/12/2006	1,0500	-2,78%	1,0300	1,0500	1,0300	332	343,24
28/12/2006	1,0800	-0,92%	1,0800	1,0800	1,0800	662	714,00
27/12/2006	1,0900	0,00%	1,0700	1,0900	1,0700	8.893	9.592,97
22/12/2006	1,0900	1,87%	1,0900	1,0900	1,0900	221	240,00
21/12/2006	1,0700	0,00%	1,0700	1,0700	1,0700	2.426	2.596,00
20/12/2006	1,0700	0,00%	1,0700	1,0700	1,0700	603	645,46
19/12/2006	1,0700	-1,83%	1,0700	1,0700	1,0700	1.062	1.136,34
18/12/2006	1,0900	-1,80%	1,0900	1,0900	1,0900	4.885	5.314,80
15/12/2006	1,1100	-0,89%	1,1100	1,1100	1,1100	3.849	4.257,80
14/12/2006	1,1200	-0,88%	1,1100	1,1200	1,1100	7.836	8.760,20
13/12/2006	1,1300	1,80%	1,1300	1,1300	1,1300	2.206	2.500,00
12/12/2006	1,1100	0,00%	1,1100	1,1100	1,1100	1.125	1.244,40
11/12/2006	1,1100	-0,89%	1,1200	1,1200	1,1100	2.206	2.460,00
08/12/2006	1,1200	0,00%	1,1200	1,1200	1,1200	132	148,80
07/12/2006	1,1200	-2,61%	1,1200	1,1200	1,1200	6.944	7.807,04
06/12/2006	1,1500	0,00%	1,1200	1,1500	1,1200	1.820	2.084,70
05/12/2006	1,1500	10,58%	1,1600	1,1600	1,1500	4.415	5.103,81
04/12/2006	1,0400	-8,77%	1,0200	1,0400	1,0200	6.094	6.265,73
01/12/2006	1,1400	2,70%	1,0500	1,1400	1,0500	2.357	2.492,62
30/11/2006	1,1100	1,83%	1,1600	1,1600	1,1100	2.647	3.012,00
29/11/2006	1,0900	-6,03%	1,1600	1,1600	1,0900	1.765	2.008,00
28/11/2006	1,1600	-1,69%	1,1600	1,1600	1,1600	1.103	1.280,00
27/11/2006	1,1800	12,38%	1,1800	1,1800	1,1800	2.702	3.185,00
24/11/2006	1,0500	-3,67%	1,0200	1,0500	1,0200	1.930	1.990,00
23/11/2006	1,0900	-4,39%	1,1400	1,1400	1,0900	1.875	2.070,00
22/11/2006	1,1400	-3,39%	1,1800	1,1800	1,1400	6.082	7.081,64
21/11/2006	1,1800	-4,07%	1,2100	1,2100	1,1800	12.553	15.137,10
20/11/2006	1,2300	9,82%	1,0000	1,2300	1,0000	4.500	4.748,00
17/11/2006	1,1200	-5,08%	1,4100	1,4100	1,1200	29.918	39.599,76
16/11/2006	1,1800	19,19%	1,1600	1,1800	1,1600	22.847	26.829,50
15/11/2006	0,9900	8,79%	0,9100	0,9900	0,9100	15.110	14.235,20
14/11/2006	0,9100	2,25%	0,8900	0,9100	0,8900	2.206	1.965,60
13/11/2006	0,8900	0,00%	0,8900	0,8900	0,8900	3.930	3.491,74
10/11/2006	0,8900	0,00%	0,8900	0,8900	0,8900	353	313,60
09/11/2006	0,8900	0,00%	0,8900	0,8900	0,8900	2.206	1.960,00
08/11/2006	0,8900	-2,20%	0,8900	0,8900	0,8900	5.735	5.096,00
07/11/2006	0,9100	0,00%	0,9100	0,9100	0,9100	438	397,00
06/11/2006	0,9100	-2,15%	0,8600	0,9100	0,8600	7.941	7.064,90
03/11/2006	0,9300	14,81%	0,8900	0,9300	0,8900	9.507	8.853,60
02/11/2006	0,8100	0,00%	0,8100	0,8100	0,8100	772	623,00
01/11/2006	0,8100	0,00%	0,8100	0,8100	0,8100	5.628	4.541,67
31/10/2006	0,8100	-1,22%	0,8100	0,8100	0,8100	1.103	890,00
30/10/2006	0,8200	6,49%	0,8200	0,8200	0,8200	684	558,00
27/10/2006	0,7700	0,00%	0,7700	0,8200	0,7700	1.974	1.561,25
26/10/2006	0,7700	1,32%	0,7700	0,7700	0,7700	11.029	8.500,00
25/10/2006	0,7600	0,00%	0,7600	0,7600	0,7600	1.765	1.344,00
24/10/2006	0,7600	-1,30%	0,7300	0,7600	0,7300	1.985	1.479,60
23/10/2006	0,7700	-4,94%	0,7700	0,7700	0,7700	4.235	3.264,00
20/10/2006	0,8100	2,53%	0,7900	0,8100	0,7900	556	444,48
19/10/2006	0,7900	0,00%	0,7900	0,7900	0,7900	551	435,00
18/10/2006	0,7900	0,00%	0,7900	0,7900	0,7900	331	261,00
17/10/2006	0,7900	0,00%	0,7900	0,7900	0,7900	1.136	896,10
16/10/2006	0,7900	2,60%	0,7900	0,7900	0,7900	794	626,40
13/10/2006	0,7700	-1,28%	0,7700	0,7700	0,7700	1.829	1.409,30
12/10/2006	0,7800	2,63%	0,7800	0,7800	0,7800	1.491	1.162,72
11/10/2006	0,7600	4,11%	0,7700	0,7700	0,7600	1.660	1.279,20
10/10/2006	0,7300	-8,75%	0,7700	0,7700	0,7300	993	755,00
09/10/2006	0,8000	0,00%	0,8000	0,8000	0,8000	3.934	3.138,96
06/10/2006	0,8000	8,11%	0,8000	0,8000	0,8000	442	352,88
05/10/2006	0,7400	0,00%	0,7700	0,7700	0,7300	5.846	4.371,00
04/10/2006	0,7400	-6,33%	0,7300	0,7400	0,7300	2.756	2.031,18
03/10/2006	0,7900	0,00%	0,7900	0,7900	0,7900	1.293	1.019,64
02/10/2006	0,7900	-1,25%	0,8300	0,8300	0,7900	6.976	5.629,99
29/9/2006	0,8000	2,56%	0,7300	0,8000	0,7300	12.146	9.331,36
28/9/2006	0,7800	-1,27%	0,8200	0,8200	0,7800	8.272	6.478,00
27/9/2006	0,7900	-3,66%	0,8200	0,8200	0,7900	1.653	1.319,13
26/9/2006	0,8200	0,00%	0,8200	0,8200	0,8200	2.757	2.250,00
25/9/2006	0,8200	12,33%	0,7600	0,8200	0,7600	2.096	1.597,20
22/9/2006	0,7300	-3,95%	0,7300	0,7300	0,7300	2.174	1.576,80
21/9/2006	0,7600	4,11%	0,7600	0,7600	0,7600	1.357	1.033,20
20/9/2006	0,7300	0,00%	0,7300	0,7300	0,7300	121	88,00
19/9/2006	0,7300	-3,95%	0,6400	0,7300	0,6400	761	543,00
18/9/2006	0,7600	4,11%	0,7600	0,7600	0,7600	11	8,40
15/9/2006	0,7300	0,00%	0,7200	0,7300	0,7200	7.721	5.570,00
14/9/2006	0,7300	0,00%	0,7300	0,7300	0,7300	1.985	1.440,00
13/9/2006	0,7300	-3,95%	0,6600	0,7300	0,6600	1.703	1.225,12
12/9/2006	0,7600	0,00%	0,7600	0,7600	0,7600		,00
11/9/2006	0,7600	10,14%	0,6900	0,7600	0,6500	3.889	2.922,80
08/9/2006	0,6900	-1,43%	0,6200	0,6900	0,6200	1.390	857,60
07/9/2006	0,7000	11,11%	0,7000	0,7000	0,7000	331	231,00
06/9/2006	0,6300	-10,00%	0,6300	0,6300	0,6300	1.798	1.141,00
05/9/2006	0,7000	0,00%	0,7000	0,7000	0,7000		,00
04/9/2006	0,7000	11,11%	0,7000	0,7000	0,7000	22	15,40
01/9/2006	0,6300	0,00%	0,6300	0,6300	0,6300	3.309	2.100,00
31/8/2006	0,6300	0,00%	0,6300	0,6300	0,6300	827	525,00
30/8/2006	0,6300	1,61%	0,6200	0,6300	0,6200	1.324	826,00
29/8/2006	0,6200	1,64%	0,6200	0,6200	0,6200	331	204,00
28/8/2006	0,6100	-1,61%	0,5700	0,6100	0,5700	2.978	1.721,00
25/8/2006	0,6200	0,00%	0,6200	0,6200	0,6200	1.103	680,00
24/8/2006	0,6200	0,00%	0,6200	0,6200	0,6200	551	340,00
23/8/2006	0,6200	-1,59%	0,6200	0,6200	0,6200	1.103	680,00
22/8/2006	0,6300	0,00%	0,6300	0,6300	0,6300	1.103	690,00
21/8/2006	0,6300	0,00%	0,6300	0,6300	0,6300	551	345,00
18/8/2006	0,6300	0,00%	0,6300	0,6300	0,6300	1.434	897,00
17/8/2006	0,6300	0,00%	0,6300	0,6300	0,6300	331	207,00
16/8/2006	0,6300	0,00%	0,6300	0,6300	0,6300	484	302,91
14/8/2006	0,6300	6,78%	0,5500	0,6300	0,5500	2.197	1.311,12
11/8/2006	0,5900	0,00%	0,5900	0,5900	0,5900		,00
10/8/2006	0,5900	-3,28%	0,6200	0,6200	0,5900	882	535,00
09/8/2006	0,6100	-3,17%	0,6100	0,6100	0,6100	1.651	1.002,99
08/8/2006	0,6300	14,55%	0,5400	0,6300	0,5400	4.522	2.860,00
07/8/2006	0,5500	0,00%	0,5500	0,5500	0,5500	551	305,00
04/8/2006	0,5500	1,85%	0,5500	0,5500	0,5500	1.103	610,00
03/8/2006	0,5400	0,00%	0,5400	0,5400	0,5400	1.489	810,00
02/8/2006	0,5400	0,00%	0,5400	0,5400	0,5400		,00
01/8/2006	0,5400	0,00%	0,5400	0,5400	0,5400	2.283	1.242,00
31/7/2006	0,5400	0,00%	0,5400	0,5400	0,5400		,00
28/7/2006	0,5400	1,89%	0,5400	0,5400	0,5400	1.324	720,00
27/7/2006	0,5300	-1,85%	0,5400	0,5400	0,5300	2.879	1.550,00
26/7/2006	0,5400	-1,82%	0,5500	0,5500	0,5400	2.965	1.618,68
25/7/2006	0,5500	0,00%	0,5500	0,5500	0,5500	2.206	1.220,00
24/7/2006	0,5500	1,85%	0,5400	0,5500	0,5400	2.482	1.370,00
21/7/2006	0,5400	-3,57%	0,5400	0,5400	0,5400	1.103	600,00
20/7/2006	0,5600	0,00%	0,5600	0,5600	0,5600	110	62,00
19/7/2006	0,5600	1,82%	0,5600	0,5600	0,5500	1.599	894,30
18/7/2006	0,5500	-3,51%	0,5500	0,5500	0,5500	551	305,00
17/7/2006	0,5700	0,00%	0,5700	0,5700	0,5700		,00
14/7/2006	0,5700	5,56%	0,5700	0,5700	0,5700	331	189,00
13/7/2006	0,5400	0,00%	0,5400	0,5400	0,5400		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%