Συνεχης ενημερωση

ΚΥΠΡΙΑΚΗ ΕΤΑΙΡΕΙΑ ΤΣΙΜΕΝΤΩΝ ΔΗΜΟΣΙΑ ΛΤΔ (ΚΕΤΣ)

1,3000 €

-0,0200 (-1,52%)

Άνοιγμα 1,3000
Υψηλό 1,3100
Χαμηλό 1,3000

Όγκος 30.305
Τζίρος 39.596 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/9/2008	0,5500	-1,79%	0,5600	0,5600	0,5400	13.970	7.667,41
18/9/2008	0,5600	-1,75%	0,5300	0,5600	0,5200	16.728	8.995,00
17/9/2008	0,5700	3,64%	0,5500	0,5800	0,5400	7.760	4.258,43
16/9/2008	0,5500	-6,78%	0,5700	0,5700	0,5500	12.913	7.150,00
15/9/2008	0,5900	-3,28%	0,5700	0,6000	0,5500	27.775	15.625,50
12/9/2008	0,6100	1,67%	0,6100	0,6100	0,5900	10.448	6.244,00
11/9/2008	0,6000	-1,64%	0,6000	0,6000	0,6000	12.913	7.710,00
10/9/2008	0,6100	-3,17%	0,6100	0,6100	0,6100	2.348	1.440,00
09/9/2008	0,6300	1,61%	0,6200	0,6300	0,6100	54.822	34.062,00
08/9/2008	0,6200	1,64%	0,6200	0,6200	0,6200	12	7,30
05/9/2008	0,6100	0,00%	0,6000	0,6400	0,6000	81.197	50.292,64
04/9/2008	0,6100	1,67%	0,6000	0,6100	0,5500	49.453	28.849,38
03/9/2008	0,6000	-3,23%	0,6200	0,6200	0,5900	22.894	13.828,92
02/9/2008	0,6200	0,00%	0,6200	0,6200	0,6200		,00
01/9/2008	0,6200	-1,59%	0,6200	0,6200	0,6200	1.538	956,30
29/8/2008	0,6300	-1,56%	0,6200	0,6300	0,6200	27.810	17.330,60
28/8/2008	0,6400	0,00%	0,6400	0,6400	0,6400		,00
27/8/2008	0,6400	0,00%	0,6300	0,6400	0,6300	5.871	3.700,75
26/8/2008	0,6400	-1,54%	0,6400	0,6400	0,6400	12.796	8.175,00
25/8/2008	0,6500	1,56%	0,6300	0,6500	0,6300	11.844	7.558,50
22/8/2008	0,6400	0,00%	0,6400	0,6400	0,6400		,00
21/8/2008	0,6400	-1,54%	0,6500	0,6600	0,6400	12.913	8.260,10
20/8/2008	0,6500	3,17%	0,6500	0,6600	0,6500	19.994	12.944,65
19/8/2008	0,6300	-3,08%	0,6300	0,6300	0,6300	717	452,14
18/8/2008	0,6500	3,17%	0,6500	0,6500	0,6500	3.510	2.272,40
14/8/2008	0,6300	-3,08%	0,6600	0,6600	0,6300	25.239	16.215,00
13/8/2008	0,6500	0,00%	0,6600	0,6600	0,6500	32.870	21.486,40
12/8/2008	0,6500	0,00%	0,6500	0,6500	0,6500		,00
11/8/2008	0,6500	-1,52%	0,6400	0,6500	0,6400	4.367	2.827,00
08/8/2008	0,6600	-2,94%	0,6600	0,6600	0,6600	6.762	4.442,80
07/8/2008	0,6800	0,00%	0,6800	0,6800	0,6800		,00
06/8/2008	0,6800	0,00%	0,6800	0,6800	0,6800		,00
05/8/2008	0,6800	0,00%	0,6800	0,6800	0,6800		,00
04/8/2008	0,6800	0,00%	0,6800	0,6800	0,6800		,00
01/8/2008	0,6800	0,00%	0,6800	0,6800	0,6800	12.631	8.608,00
31/7/2008	0,6800	6,25%	0,6400	0,6800	0,6400	38.551	25.308,40
30/7/2008	0,6400	0,00%	0,6500	0,6500	0,6400	2.762	1.764,95
29/7/2008	0,6400	3,23%	0,6400	0,6400	0,6300	1.878	1.185,00
28/7/2008	0,6200	-3,13%	0,6300	0,6300	0,6200	3.707	2.335,34
25/7/2008	0,6400	0,00%	0,6200	0,6400	0,6200	8.781	5.560,00
24/7/2008	0,6400	0,00%	0,6200	0,6400	0,6200	5.294	3.372,50
23/7/2008	0,6400	4,92%	0,6200	0,6500	0,6200	18.207	11.537,50
22/7/2008	0,6100	-4,69%	0,6100	0,6300	0,6100	24.065	14.810,00
21/7/2008	0,6400	0,00%	0,6400	0,6400	0,6400	9.706	6.201,00
18/7/2008	0,6400	-1,54%	0,6500	0,6500	0,6300	5.870	3.740,00
17/7/2008	0,6500	0,00%	0,6500	0,6500	0,6500	6.457	4.180,00
16/7/2008	0,6500	0,00%	0,6500	0,6500	0,6500		,00
15/7/2008	0,6500	-1,52%	0,6600	0,6600	0,6300	32.395	20.893,26
14/7/2008	0,6600	0,00%	0,6400	0,6600	0,6400	46.969	30.388,58
11/7/2008	0,6600	1,54%	0,6600	0,6600	0,6500	6.312	4.134,99
10/7/2008	0,6500	1,56%	0,6500	0,6500	0,6500	4.097	2.652,40
09/7/2008	0,6400	0,00%	0,6400	0,6400	0,6400		,00
08/7/2008	0,6400	-3,03%	0,6500	0,6500	0,6400	11.149	7.192,72
07/7/2008	0,6600	0,00%	0,6500	0,6600	0,6400	16.627	10.924,64
04/7/2008	0,6600	-1,49%	0,6600	0,6700	0,6600	12.975	8.661,34
03/7/2008	0,6700	4,69%	0,6600	0,6700	0,6600	2.935	1.945,00
02/7/2008	0,6400	-3,03%	0,6600	0,6600	0,6400	6.691	4.332,00
01/7/2008	0,6600	1,54%	0,6500	0,6700	0,6400	14.363	9.304,61
30/6/2008	0,6500	0,00%	0,6500	0,6500	0,6500		,00
27/6/2008	0,6500	-1,52%	0,6500	0,6500	0,6500	1.291	836,00
26/6/2008	0,6600	0,00%	0,6600	0,6600	0,6600	5.870	3.850,00
25/6/2008	0,6600	0,00%	0,6600	0,6600	0,6500	7.043	4.630,00
24/6/2008	0,6600	-2,94%	0,6600	0,6600	0,6500	14.498	9.471,50
23/6/2008	0,6800	-1,45%	0,6900	0,7000	0,6600	49.070	32.594,35
20/6/2008	0,6900	-1,43%	0,6900	0,6900	0,6900	2.348	1.620,00
19/6/2008	0,7000	0,00%	0,6800	0,7000	0,6700	27.587	18.808,40
18/6/2008	0,7000	-2,78%	0,6800	0,7100	0,6800	6.081	4.254,00
17/6/2008	0,7200	0,00%	0,7200	0,7200	0,7200		,00
13/6/2008	0,7200	0,00%	0,7200	0,7200	0,7200		,00
12/6/2008	0,7200	1,41%	0,7100	0,7200	0,7000	31.705	22.316,72
11/6/2008	0,7100	1,43%	0,7100	0,7100	0,7100	11.739	8.300,00
10/6/2008	0,7000	-2,78%	0,7000	0,7000	0,7000	10.565	7.380,00
09/6/2008	0,7200	0,00%	0,7100	0,7200	0,7100	505	359,08
06/6/2008	0,7200	0,00%	0,7300	0,7300	0,7200	25.814	18.871,60
05/6/2008	0,7200	-1,37%	0,7200	0,7200	0,7200	7.500	5.391,76
04/6/2008	0,7300	0,00%	0,6900	0,7300	0,6900	156	108,23
03/6/2008	0,7300	4,29%	0,7000	0,7300	0,7000	209	146,36
02/6/2008	0,7000	-4,11%	0,7100	0,7100	0,7000	18.783	13.240,00
30/5/2008	0,7300	1,39%	0,7000	0,7300	0,7000	23.497	16.888,51
29/5/2008	0,7200	-1,37%	0,7200	0,7200	0,7200	39.676	28.550,99
28/5/2008	0,7300	0,00%	0,7300	0,7300	0,7300		,00
27/5/2008	0,7300	4,29%	0,7100	0,7300	0,7000	38.739	28.225,00
26/5/2008	0,7000	-4,11%	0,7000	0,7200	0,7000	31.696	22.440,00
23/5/2008	0,7300	0,00%	0,7200	0,7300	0,6800	84.522	60.562,36
22/5/2008	0,7300	7,35%	0,7100	0,7300	0,7100	36.391	25.867,30
21/5/2008	0,6800	-2,86%	0,6800	0,6800	0,6800	15.261	10.400,00
20/5/2008	0,7000	0,00%	0,7100	0,7100	0,6900	14.263	9.944,32
19/5/2008	0,7000	0,00%	0,7000	0,7000	0,7000		,00
16/5/2008	0,7000	-2,78%	0,7100	0,7100	0,7000	16.435	11.500,00
15/5/2008	0,7200	4,35%	0,6900	0,7200	0,6900	31.167	21.925,50
14/5/2008	0,6900	-4,17%	0,7000	0,7000	0,6900	2.935	2.030,00
13/5/2008	0,7200	5,88%	0,6800	0,7200	0,6800	23.478	16.288,74
12/5/2008	0,6800	-4,23%	0,6800	0,6800	0,6800	63.201	43.070,40
09/5/2008	0,7100	7,58%	0,6700	0,7100	0,6600	33.104	22.441,48
08/5/2008	0,6600	0,00%	0,6700	0,6700	0,6600	16.823	11.221,49
07/5/2008	0,6600	-2,94%	0,6800	0,6800	0,6600	13.053	8.803,60
06/5/2008	0,6800	-2,86%	0,6900	0,6900	0,6800	12.913	8.810,00
05/5/2008	0,7000	2,94%	0,6900	0,7200	0,6900	35.641	25.399,18
02/5/2008	0,6800	3,03%	0,6600	0,7100	0,6600	33.997	23.324,30
30/4/2008	0,6600	0,00%	0,6800	0,6900	0,6600	39.913	26.500,00
24/4/2008	0,6600	-1,49%	0,6600	0,6600	0,6600	9.157	6.084,00
23/4/2008	0,6700	0,00%	0,6600	0,6800	0,6600	19.567	12.968,48
22/4/2008	0,6700	-1,47%	0,6800	0,6800	0,6700	9.338	6.298,60
21/4/2008	0,6800	0,00%	0,6700	0,6800	0,6700	2.931	1.987,60
18/4/2008	0,6800	-1,45%	0,6900	0,7000	0,6500	52.263	35.019,20
17/4/2008	0,6900	1,47%	0,6800	0,6900	0,6700	56.935	38.965,00
16/4/2008	0,6800	0,00%	0,6800	0,7100	0,6600	53.413	35.435,00
15/4/2008	0,6800	1,49%	0,6700	0,6800	0,6700	5.283	3.595,00
14/4/2008	0,6700	0,00%	0,6600	0,6800	0,6500	152.610	100.921,63
11/4/2008	0,6700	-4,29%	0,7000	0,7100	0,6700	171.114	117.939,20
10/4/2008	0,7000	-2,78%	0,7200	0,7200	0,7000	25.568	17.939,40
09/4/2008	0,7200	-1,37%	0,7400	0,7500	0,7200	29.935	22.210,00
08/4/2008	0,7300	0,00%	0,7300	0,7300	0,7300		,00
07/4/2008	0,7300	-3,95%	0,7300	0,7600	0,7200	33.064	24.268,00
04/4/2008	0,7600	4,11%	0,7400	0,7600	0,7200	30.886	22.808,60
03/4/2008	0,7300	0,00%	0,7300	0,7700	0,7200	26.683	19.423,16
02/4/2008	0,7300	8,96%	0,7100	0,7900	0,7000	47.227	33.907,90
31/3/2008	0,6700	-4,29%	0,6800	0,6800	0,6700	2.678	1.811,99
28/3/2008	0,7000	0,00%	0,6800	0,7000	0,6800	1.761	1.210,00
27/3/2008	0,7000	2,94%	0,6800	0,7000	0,6800	37.734	25.744,60
26/3/2008	0,6800	3,03%	0,6600	0,6800	0,6600	3.449	2.313,84
20/3/2008	0,6600	-2,94%	0,6600	0,6600	0,6600	1.174	780,00
19/3/2008	0,6800	0,00%	0,6800	0,6800	0,6800	235	160,00
18/3/2008	0,6800	-2,86%	0,6800	0,6800	0,6500	13.441	9.132,00
17/3/2008	0,7000	2,94%	0,6800	0,7000	0,6600	7.161	4.852,00
14/3/2008	0,6800	-4,23%	0,7000	0,7200	0,6800	14.474	10.040,92
13/3/2008	0,7100	0,00%	0,7300	0,7700	0,7000	45.853	32.828,20
12/3/2008	0,7100	5,97%	0,7300	0,7300	0,7100	75.717	55.231,50
11/3/2008	0,6700	-5,63%	0,7100	0,7100	0,6700	70.728	48.262,00
07/3/2008	0,7100	-6,58%	0,7300	0,7300	0,7100	37.210	26.501,47
06/3/2008	0,7600	2,70%	0,7400	0,7600	0,7400	22.831	17.234,11
05/3/2008	0,7400	1,37%	0,7700	0,7700	0,7400	5.881	4.399,00
04/3/2008	0,7300	-6,41%	0,7800	0,7800	0,7300	21.348	15.995,67
03/3/2008	0,7800	0,00%	0,7800	0,7800	0,7800		,00
29/2/2008	0,7800	0,00%	0,7900	0,7900	0,7500	44.609	33.877,24
28/2/2008	0,7800	0,00%	0,7700	0,7800	0,7600	9.286	7.099,10
27/2/2008	0,7800	0,00%	0,8000	0,8000	0,7700	12.290	9.560,67
26/2/2008	0,7800	-3,70%	0,7800	0,8000	0,7700	28.796	22.364,20
25/2/2008	0,8100	-1,22%	0,8100	0,8200	0,7800	23.207	18.678,71
22/2/2008	0,8200	5,13%	0,7900	0,8200	0,7900	40.419	32.130,83
21/2/2008	0,7800	-1,27%	0,7900	0,7900	0,7800	11.611	9.110,81
20/2/2008	0,7900	1,28%	0,7900	0,8000	0,7900	5.987	4.763,00
19/2/2008	0,7800	-2,50%	0,8000	0,8000	0,7800	8.546	6.755,60
18/2/2008	0,8000	-1,23%	0,8000	0,8000	0,8000	3.522	2.820,00
15/2/2008	0,8100	1,25%	0,8100	0,8100	0,8000	13.676	10.957,13
14/2/2008	0,8000	2,56%	0,7900	0,8000	0,7900	22.234	17.731,45
13/2/2008	0,7800	-1,27%	0,7800	0,7800	0,7700	15.273	11.850,20
12/2/2008	0,7900	1,28%	0,7900	0,7900	0,7800	22.264	17.459,08
11/2/2008	0,7800	-2,50%	0,7800	0,7900	0,7800	22.539	17.824,00
08/2/2008	0,8000	1,27%	0,8000	0,8000	0,8000	587	470,00
07/2/2008	0,7900	0,00%	0,7900	0,7900	0,7900	17.714	14.033,70
06/2/2008	0,7900	-3,66%	0,7900	0,7900	0,7900	14.602	11.568,27
05/2/2008	0,8200	2,50%	0,7900	0,8200	0,7900	19.656	16.057,11
04/2/2008	0,8000	0,00%	0,8000	0,8000	0,8000	8.640	6.918,40
01/2/2008	0,8000	2,56%	0,7800	0,8100	0,7800	17.257	13.745,00
31/1/2008	0,7800	-1,27%	0,7800	0,7800	0,7800	5.388	4.222,80
30/1/2008	0,7900	-2,47%	0,7900	0,7900	0,7800	15.261	12.070,00
29/1/2008	0,8100	3,85%	0,7800	0,8300	0,7800	25.759	20.903,31
28/1/2008	0,7800	-6,02%	0,8100	0,8100	0,7700	48.069	37.464,52
25/1/2008	0,8300	2,47%	0,8200	0,8300	0,8200	20.647	17.083,36
24/1/2008	0,8100	-2,41%	0,8300	0,8300	0,7900	35.863	28.879,50
23/1/2008	0,8300	0,00%	0,8500	0,8500	0,7900	60.265	48.464,52
22/1/2008	0,8300	0,00%	0,8100	0,8700	0,8000	108.890	88.733,70
21/1/2008	0,8300	-4,60%	0,8300	0,8500	0,8300	34.367	28.651,32
18/1/2008	0,8700	1,16%	0,8400	0,8900	0,8300	43.951	37.745,00
17/1/2008	0,8600	-1,15%	0,8600	0,8800	0,8500	26.296	22.819,50
16/1/2008	0,8700	-5,43%	0,8900	0,9200	0,8500	86.533	74.449,41
15/1/2008	0,9200	-6,12%	0,9900	0,9900	0,9200	33.074	32.013,84
14/1/2008	0,9800	-2,97%	0,9900	1,0100	0,9800	11.319	11.177,12
11/1/2008	1,0100	-3,81%	1,0100	1,0100	1,0100	17.084	17.256,54
10/1/2008	1,0500	-2,78%	1,0600	1,0700	1,0200	34.488	36.046,58
09/1/2008	1,0800	2,86%	1,0600	1,1000	1,0600	103.298	111.069,84
08/1/2008	1,0500	-1,87%	1,0700	1,0700	1,0500	17.374	18.399,99
07/1/2008	1,0700	5,94%	1,0200	1,0900	1,0200	200.795	213.815,21
04/1/2008	1,0100	0,00%	1,0100	1,0200	1,0100	24.086	24.407,67
03/1/2008	1,0100	2,02%	1,0100	1,0100	1,0100	1.174	1.180,00
02/1/2008	0,9900	-1,98%	1,0100	1,0100	0,9900	127.587	126.251,86
28/12/2007	1,0100	0,00%	1,0100	1,0200	0,9900	5.735	5.734,60
27/12/2007	1,0100	-0,98%	1,0100	1,0100	0,9900	9.725	9.722,52
24/12/2007	1,0200	0,00%	1,0200	1,0200	1,0200		,00
21/12/2007	1,0200	0,00%	1,0200	1,0200	1,0100	3.614	3.673,81
20/12/2007	1,0200	-1,92%	1,0800	1,0800	1,0200	68.136	70.252,45
19/12/2007	1,0400	-0,95%	1,0500	1,1000	1,0300	35.581	37.319,25
18/12/2007	1,0500	3,96%	1,0200	1,0600	0,9800	110.573	112.970,40
17/12/2007	1,0100	0,00%	1,0100	1,0200	1,0100	69.637	70.200,12
14/12/2007	1,0100	-0,98%	1,0000	1,0100	0,9800	7.061	6.927,55
13/12/2007	1,0200	0,00%	0,9900	1,0200	0,9800	28.491	28.194,68
12/12/2007	1,0200	0,00%	1,0100	1,0200	1,0000	5.308	5.376,24
11/12/2007	1,0200	0,00%	1,0200	1,0300	1,0200	72.264	73.872,60
10/12/2007	1,0200	0,00%	1,0200	1,0200	1,0200	7.161	7.320,00
07/12/2007	1,0200	-3,77%	1,0500	1,0600	1,0200	97.916	100.542,30
06/12/2007	1,0600	0,00%	1,0600	1,0600	1,0600	8.217	8.704,58
05/12/2007	1,0600	-0,93%	1,0700	1,0700	1,0400	48.989	51.452,91
04/12/2007	1,0700	0,00%	1,0700	1,0700	1,0600	4.132	4.393,20
03/12/2007	1,0700	0,00%	1,0700	1,0700	1,0400	4.186	4.473,16
30/11/2007	1,0700	0,00%	1,0700	1,0700	1,0600	13.911	14.881,00
29/11/2007	1,0700	1,90%	1,1200	1,1200	1,0600	17.820	19.276,80
28/11/2007	1,0500	5,00%	1,0100	1,0500	0,9800	80.683	81.981,84
27/11/2007	1,0000	-2,91%	1,0200	1,0300	0,9900	173.092	174.295,12
26/11/2007	1,0300	-0,96%	1,0400	1,0600	1,0300	21.728	22.819,98
23/11/2007	1,0400	1,96%	1,0100	1,0500	1,0100	64.213	,00
22/11/2007	1,0200	-0,97%	1,0100	1,0300	0,9600	31.255	98.312,62
21/11/2007	1,0300	-2,83%	1,0600	1,0600	1,0100	55.062	57.792,10
20/11/2007	1,0600	0,95%	1,0200	1,0600	1,0100	122.568	125.987,15
19/11/2007	1,0500	-2,78%	1,0500	1,0500	1,0500	9.626	10.086,00
16/11/2007	1,0800	0,00%	1,0600	1,0800	1,0300	24.516	26.089,09
15/11/2007	1,0800	-0,92%	1,0900	1,1000	1,0600	93.350	101.317,94
14/11/2007	1,0900	0,93%	1,1000	1,1000	1,0500	37.940	40.699,03
13/11/2007	1,0800	4,85%	1,0300	1,0900	0,9900	150.721	157.352,83
12/11/2007	1,0300	-1,90%	1,0500	1,0600	1,0100	155.397	161.318,39
09/11/2007	1,0500	-1,87%	1,0700	1,1000	1,0300	273.058	292.610,45
08/11/2007	1,0700	-2,73%	1,1100	1,1100	1,0600	232.455	249.637,30
07/11/2007	1,1000	-1,79%	1,1100	1,1100	1,0900	142.465	157.091,35
06/11/2007	1,1200	-0,88%	1,1300	1,1300	1,0900	164.814	183.441,22
05/11/2007	1,1300	-2,59%	1,1500	1,1500	1,1200	35.257	39.829,80
02/11/2007	1,1600	-2,52%	1,1700	1,1800	1,1400	109.953	126.770,83
01/11/2007	1,1900	0,85%	1,1800	1,1900	1,1800	401.566	493.570,04
31/10/2007	1,1800	1,72%	1,1800	1,1800	1,1300	140.000	161.120,77
30/10/2007	1,1600	-0,85%	1,1400	1,1900	1,1400	54.000	62.850,00
29/10/2007	1,1700	-0,85%	1,1800	1,1800	1,1400	49.756	56.995,75
26/10/2007	1,1800	1,72%	1,1800	1,1800	1,1500	67.845	78.652,10
25/10/2007	1,1600	-0,85%	1,1800	1,1800	1,1600	35.315	41.429,08
24/10/2007	1,1700	-0,85%	1,1800	1,1800	1,1400	63.458	73.006,86
23/10/2007	1,1800	-2,48%	1,1900	1,2200	1,1600	94.342	111.220,65
22/10/2007	1,2100	0,00%	1,2200	1,2400	1,1900	89.005	107.112,18
19/10/2007	1,2100	-2,42%	1,2400	1,2400	1,1900	194.985	237.638,03
18/10/2007	1,2400	3,33%	1,2100	1,2400	1,2100	93.797	114.737,32
17/10/2007	1,2000	0,84%	1,1900	1,2400	1,1900	112.478	135.934,19
16/10/2007	1,1900	-4,03%	1,2000	1,2200	1,1800	112.820	135.053,53
15/10/2007	1,2400	5,08%	1,1800	1,2600	1,1800	249.710	307.237,93
12/10/2007	1,1800	-2,48%	1,2000	1,2000	1,1800	23.356	27.931,48
11/10/2007	1,2100	4,31%	1,1500	1,2700	1,1500	208.940	249.742,09
10/10/2007	1,1600	2,65%	1,1300	1,1600	1,1200	50.033	57.011,25
09/10/2007	1,1300	0,89%	1,1200	1,1300	1,1200	6.570	7.393,55
08/10/2007	1,1200	0,00%	1,1200	1,1500	1,1200	18.173	20.570,25
05/10/2007	1,1200	-0,88%	1,1200	1,1200	1,1100	82.081	91.314,92
04/10/2007	1,1300	0,89%	1,1200	1,1300	1,1100	17.751	19.744,60
03/10/2007	1,1200	-1,75%	1,1400	1,1400	1,1100	42.648	47.489,25
02/10/2007	1,1400	2,70%	1,1600	1,1700	1,1100	43.153	48.409,70
28/9/2007	1,1100	-3,48%	1,1400	1,1500	1,1000	26.919	30.336,21
27/9/2007	1,1500	0,00%	1,1600	1,1600	1,1500	9.896	11.391,80
26/9/2007	1,1500	0,88%	1,1700	1,1700	1,1500	4.813	5.537,00
25/9/2007	1,1400	-0,87%	1,1500	1,1600	1,1400	32.870	37.817,00
24/9/2007	1,1500	-2,54%	1,1800	1,1800	1,1400	19.245	22.093,36
21/9/2007	1,1800	3,51%	1,1300	1,1800	1,1200	183.011	210.019,46
20/9/2007	1,1400	0,00%	1,1400	1,1400	1,1400	8.182	9.339,80
19/9/2007	1,1400	0,00%	1,1400	1,1400	1,1400	14.972	17.090,36
18/9/2007	1,1400	-1,72%	1,1500	1,1600	1,1400	8.749	10.102,97
17/9/2007	1,1600	0,87%	1,1500	1,1800	1,1400	34.630	40.144,40
14/9/2007	1,1500	-2,54%	1,1500	1,1500	1,1500	1.180	1.356,75
13/9/2007	1,1800	0,85%	1,1800	1,1800	1,1800	1.138	1.337,22
12/9/2007	1,1700	-0,85%	1,1700	1,1800	1,1500	55.330	64.009,65
11/9/2007	1,1800	0,00%	1,1600	1,1800	1,1600	12.620	14.728,50
10/9/2007	1,1800	0,00%	1,1800	1,1800	1,1600	39.038	45.685,90
07/9/2007	1,1800	-0,84%	1,1800	1,1800	1,1600	56.181	65.856,22
06/9/2007	1,1900	0,00%	1,1500	1,1900	1,1500	5.146	6.016,35
05/9/2007	1,1900	1,71%	1,1600	1,1900	1,1500	51.605	60.482,46
04/9/2007	1,1700	0,00%	1,1600	1,1800	1,1500	10.649	12.497,20
03/9/2007	1,1700	-0,85%	1,1800	1,1900	1,1600	13.559	15.871,04
31/8/2007	1,1800	0,85%	1,1600	1,1800	1,1200	608.055	698.604,87
30/8/2007	1,1700	0,86%	1,1500	1,1900	1,1400	4.042	4.695,06
29/8/2007	1,1600	-0,85%	1,1400	1,1700	1,1400	28.287	32.465,52
28/8/2007	1,1700	-1,68%	1,1800	1,1800	1,1600	51.038	59.343,72
27/8/2007	1,1900	0,00%	1,1800	1,1900	1,1400	41.890	49.063,66
24/8/2007	1,1900	-1,65%	1,1900	1,1900	1,1900	2.407	2.870,00
23/8/2007	1,2100	0,83%	1,2000	1,2100	1,1800	8.312	9.976,31
22/8/2007	1,2000	1,69%	1,1800	1,2200	1,1800	52.359	62.683,32
21/8/2007	1,1800	-0,84%	1,1800	1,1800	1,1700	29.004	34.086,01
20/8/2007	1,1900	2,59%	1,1800	1,2100	1,1800	26.521	31.578,98
17/8/2007	1,1600	-1,69%	1,1800	1,1800	1,1400	60.838	70.199,50
16/8/2007	1,1800	-3,28%	1,2100	1,2100	1,1300	54.470	63.210,30
14/8/2007	1,2200	0,83%	1,2100	1,2400	1,2100	46.527	56.563,29
13/8/2007	1,2100	2,54%	1,1800	1,2400	1,1800	177.908	215.023,63
10/8/2007	1,1800	-4,84%	1,2400	1,2400	1,1400	340.456	402.153,92
09/8/2007	1,2400	5,98%	1,1700	1,2400	1,1700	321.183	389.366,26
08/8/2007	1,1700	0,86%	1,1500	1,1700	1,1500	177.983	205.754,65
07/8/2007	1,1600	-0,85%	1,1700	1,1800	1,1500	66.831	77.658,10
06/8/2007	1,1700	-0,85%	1,1200	1,1900	1,1100	262.185	300.033,99
03/8/2007	1,1800	0,00%	1,1800	1,2100	1,1200	392.236	451.929,32
02/8/2007	1,1800	-6,35%	1,2600	1,2600	1,1800	369.218	444.812,52
01/8/2007	1,2600	-6,67%	1,2800	1,2900	1,2200	218.930	274.422,05
31/7/2007	1,3500	2,27%	1,3500	1,3500	1,3100	212.791	282.863,18
30/7/2007	1,3200	0,00%	1,3500	1,4200	1,3200	780.373	1.033.228,01
27/7/2007	1,3200	4,76%	1,2400	1,3200	1,2300	268.433	343.880,72
26/7/2007	1,2600	-0,79%	1,2800	1,2800	1,2500	55.507	70.519,32
25/7/2007	1,2700	-0,78%	1,2800	1,2800	1,2400	49.311	62.203,52
24/7/2007	1,2800	-0,78%	1,3300	1,3300	1,2800	125.592	163.602,73
23/7/2007	1,2900	-1,53%	1,3300	1,3400	1,2800	94.559	122.375,80
20/7/2007	1,3100	6,50%	1,2200	1,3400	1,2200	498.611	644.323,21
19/7/2007	1,2300	-0,81%	1,2600	1,2600	1,2300	25.826	32.383,00
18/7/2007	1,2400	0,00%	1,2600	1,2600	1,1800	182.956	225.558,32
17/7/2007	1,2400	5,98%	1,1500	1,2800	1,1400	382.145	454.028,70
16/7/2007	1,1700	2,63%	1,1400	1,1700	1,1400	63.400	73.396,93
13/7/2007	1,1400	-3,39%	1,1600	1,1600	1,1300	63.380	73.023,23
12/7/2007	1,1800	3,51%	1,1200	1,1800	1,1100	100.891	114.932,59
11/7/2007	1,1400	-1,72%	1,1300	1,1500	1,0600	141.599	160.055,05
10/7/2007	1,1600	-4,13%	1,1800	1,1800	1,1200	119.450	137.590,39
09/7/2007	1,2100	0,00%	1,2200	1,2200	1,1900	197.523	237.552,10
06/7/2007	1,2100	2,54%	1,1800	1,2100	1,1800	64.915	77.489,86
05/7/2007	1,1800	0,00%	1,2200	1,2300	1,1800	211.363	252.103,36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%