Συνεχης ενημερωση

COMPUCON (ΚO) (ΚΟΜΠ)

0,0060 €

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
16/1/2007	5,2800	-4,00%	5,3900	5,5000	5,1700	7.338	38.774,14
15/1/2007	5,5000	2,04%	5,5000	5,5000	5,2800	1.937	10.483,40
12/1/2007	5,3900	2,08%	5,2800	5,5000	5,1700	4.028	21.503,47
11/1/2007	5,2800	2,13%	5,3900	5,3900	5,1700	1.614	8.443,80
10/1/2007	5,1700	-2,08%	5,1700	5,2800	5,1700	3.443	18.035,80
09/1/2007	5,2800	-2,04%	5,3900	5,3900	5,2800	1.814	9.663,50
08/1/2007	5,3900	-2,00%	5,5000	5,5000	5,3900	4.697	25.633,70
05/1/2007	5,5000	-1,96%	5,5000	5,6100	5,3900	2.133	11.725,00
04/1/2007	5,6100	0,00%	5,5000	5,6100	5,5000	3.941	22.006,52
03/1/2007	5,6100	2,00%	5,5000	5,6100	5,5000	5.346	29.587,58
02/1/2007	5,5000	0,00%	5,3900	5,6100	5,3900	3.562	19.589,01
29/12/2006	5,5000	0,00%	5,3900	5,6100	5,3900	3.319	18.143,80
28/12/2006	5,5000	-1,96%	5,6100	5,6100	5,3900	2.059	11.312,70
27/12/2006	5,6100	0,00%	5,6100	5,6100	5,5000	3.318	18.435,40
22/12/2006	5,6100	2,00%	5,6100	5,6100	5,5000	450	2.492,00
21/12/2006	5,5000	-1,96%	5,5000	5,7200	5,3900	5.931	32.902,00
20/12/2006	5,6100	-1,92%	5,8300	5,8300	5,6100	3.941	22.730,10
19/12/2006	5,7200	-5,45%	5,8300	5,9400	5,6100	5.614	32.281,60
18/12/2006	6,0500	10,00%	5,5000	6,0500	5,5000	14.562	83.867,80
15/12/2006	5,5000	2,04%	5,5000	5,6100	5,3900	3.562	19.555,37
14/12/2006	5,3900	0,00%	5,3900	5,5000	5,2800	4.968	26.644,80
13/12/2006	5,3900	0,00%	5,2800	5,3900	5,2800	1.311	7.037,60
12/12/2006	5,3900	0,00%	5,5000	5,5000	5,2800	1.200	6.452,00
11/12/2006	5,3900	-2,00%	5,5000	5,6100	5,2800	3.916	21.306,55
08/12/2006	5,5000	0,00%	5,3900	5,5000	5,2800	1.882	10.178,40
07/12/2006	5,5000	2,04%	5,5000	5,5000	5,5000	784	4.310,00
06/12/2006	5,3900	0,00%	5,3900	5,5000	5,2800	4.415	23.897,63
05/12/2006	5,3900	-5,77%	5,7200	5,7200	5,3900	9.304	51.478,35
04/12/2006	5,7200	-1,89%	5,7200	5,7200	5,6100	2.545	14.426,40
01/12/2006	5,8300	0,00%	5,7200	5,8300	5,6100	3.010	17.215,20
30/11/2006	5,8300	-1,85%	5,7200	5,9400	5,7200	3.801	22.092,90
29/11/2006	5,9400	0,00%	5,9400	5,9400	5,7200	1.557	9.126,25
28/11/2006	5,9400	0,00%	5,8300	6,0500	5,8300	2.329	13.890,88
27/11/2006	5,9400	0,00%	5,9400	6,0500	5,8300	2.232	13.294,75
24/11/2006	5,9400	0,00%	5,8300	5,9400	5,8300	933	5.493,45
23/11/2006	5,9400	0,00%	5,9400	6,0500	5,9400	1.598	9.497,40
22/11/2006	5,9400	-1,82%	5,8300	6,0500	5,8300	837	5.013,00
21/11/2006	6,0500	0,00%	5,9400	6,0500	5,9400	357	2.122,50
20/11/2006	6,0500	-1,79%	6,0500	6,0500	5,8300	4.099	24.469,10
17/11/2006	6,1600	0,00%	6,0500	6,1600	6,0500	2.050	12.538,60
16/11/2006	6,1600	-1,75%	6,2700	6,2700	6,0500	4.120	25.150,21
15/11/2006	6,2700	1,79%	6,1600	6,2700	6,1600	1.499	9.297,10
14/11/2006	6,1600	0,00%	6,1600	6,2700	6,0500	6.371	39.477,70
13/11/2006	6,1600	0,00%	6,1600	6,2700	6,0500	2.186	13.378,75
10/11/2006	6,1600	0,00%	6,1600	6,2700	6,0500	1.972	12.100,90
09/11/2006	6,1600	1,82%	6,1600	6,2700	6,1600	2.759	17.004,37
08/11/2006	6,0500	-3,51%	6,1600	6,2700	6,0500	3.589	22.308,40
07/11/2006	6,2700	0,00%	6,2700	6,2700	6,0500	5.046	30.893,06
06/11/2006	6,2700	0,00%	6,2700	6,4900	6,2700	2.599	16.603,50
03/11/2006	6,2700	0,00%	6,3800	6,3800	6,2700	3.591	22.600,00
02/11/2006	6,2700	-1,72%	6,1600	6,3800	6,1600	2.197	13.742,40
01/11/2006	6,3800	0,00%	6,2700	6,3800	6,2700	1.485	9.343,10
31/10/2006	6,3800	1,75%	6,2700	6,3800	6,2700	534	3.372,75
30/10/2006	6,2700	0,00%	6,2700	6,3800	6,0500	842	5.201,02
27/10/2006	6,2700	-3,39%	6,2700	6,4900	5,9400	7.452	46.479,12
26/10/2006	6,4900	1,72%	6,6000	6,6000	6,3800	725	4.655,40
25/10/2006	6,3800	0,00%	6,3800	6,7100	6,2700	14.149	92.120,98
24/10/2006	6,3800	1,75%	6,1600	6,6000	6,1600	4.314	27.612,00
23/10/2006	6,2700	1,79%	6,2700	6,2700	6,1600	3.387	20.985,35
20/10/2006	6,1600	0,00%	6,0500	6,3800	6,0500	1.297	8.186,97
19/10/2006	6,1600	-3,45%	6,2700	6,3800	6,1600	2.288	14.230,96
18/10/2006	6,3800	0,00%	6,3800	6,4900	6,2700	1.776	11.395,80
17/10/2006	6,3800	1,75%	6,2700	6,3800	6,1600	1.225	7.771,40
16/10/2006	6,2700	-1,72%	6,2700	6,4900	6,2700	2.100	13.231,80
13/10/2006	6,3800	0,00%	6,3800	6,3800	6,2700	3.246	20.619,22
12/10/2006	6,3800	0,00%	6,3800	6,6000	6,3800	2.836	18.314,68
11/10/2006	6,3800	0,00%	6,3800	6,6000	6,2700	5.847	37.493,60
10/10/2006	6,3800	-3,33%	6,8200	6,8200	6,3800	4.822	31.369,98
09/10/2006	6,6000	0,00%	6,6000	6,9300	6,3800	6.283	42.214,65
06/10/2006	6,6000	3,45%	6,1600	6,6000	6,1600	4.433	28.553,30
05/10/2006	6,3800	0,00%	6,2700	6,4900	6,1600	3.125	19.762,05
04/10/2006	6,3800	1,75%	6,2700	6,3800	6,1600	2.265	14.247,00
03/10/2006	6,2700	0,00%	6,2700	6,3800	6,1600	1.771	11.018,90
02/10/2006	6,2700	-3,39%	6,3800	6,3800	6,2700	3.368	21.265,50
29/9/2006	6,4900	0,00%	6,3800	6,6000	6,2700	2.800	18.045,61
28/9/2006	6,4900	-1,67%	6,3800	6,6000	6,3800	1.120	7.212,38
27/9/2006	6,6000	1,69%	6,6000	6,8200	6,3800	7.872	52.016,84
26/9/2006	6,4900	-1,67%	6,8200	6,8200	6,4900	5.453	35.702,61
25/9/2006	6,6000	0,00%	6,8200	6,8200	6,4900	2.476	16.495,84
22/9/2006	6,6000	1,69%	6,2700	7,0400	6,2700	14.632	98.793,10
21/9/2006	6,4900	-1,67%	6,6000	6,8200	6,3800	3.050	19.978,80
20/9/2006	6,6000	-1,64%	6,4900	6,6000	6,3800	2.195	14.279,98
19/9/2006	6,7100	0,00%	6,7100	6,8200	6,3800	1.986	13.081,80
18/9/2006	6,7100	1,67%	6,7100	6,8200	6,3800	4.491	29.583,15
15/9/2006	6,6000	5,26%	6,2700	6,6000	6,1600	3.843	24.958,84
14/9/2006	6,2700	-3,39%	6,3800	6,6000	6,0500	4.989	31.163,10
13/9/2006	6,4900	-7,81%	7,2600	7,2600	6,3800	5.171	34.423,60
12/9/2006	7,0400	-1,54%	7,2600	7,4800	6,7100	10.654	75.049,75
11/9/2006	7,1500	10,17%	6,6000	7,5900	6,4900	39.824	282.176,54
08/9/2006	6,4900	5,36%	6,2700	6,6000	6,2700	13.831	89.216,11
07/9/2006	6,1600	1,82%	5,8300	6,1600	5,8300	2.619	15.877,80
06/9/2006	6,0500	-1,79%	5,8300	6,2700	5,8300	4.497	27.332,90
05/9/2006	6,1600	5,66%	5,8300	6,2700	5,7200	17.484	105.887,78
04/9/2006	5,8300	-3,64%	6,0500	6,0500	5,8300	4.194	24.747,40
01/9/2006	6,0500	0,00%	5,8300	6,1600	5,8300	3.114	18.573,10
31/8/2006	6,0500	-3,51%	6,1600	6,1600	5,8300	8.242	49.839,96
30/8/2006	6,2700	0,00%	6,2700	6,4900	5,9400	7.141	44.339,85
29/8/2006	6,2700	0,00%	6,2700	6,6000	6,1600	13.568	87.580,07
28/8/2006	6,2700	-1,72%	6,0500	6,4900	5,9400	20.042	123.947,67
25/8/2006	6,3800	-6,45%	7,0400	7,1500	6,1600	54.958	360.959,66
24/8/2006	6,8200	16,98%	6,1600	6,9300	6,1600	47.640	313.888,77
23/8/2006	5,8300	10,42%	5,2800	5,9400	5,2800	37.558	213.064,86
22/8/2006	5,2800	4,35%	5,2800	5,2800	5,0600	4.687	24.489,43
21/8/2006	5,0600	-4,17%	5,1700	5,2800	4,9500	2.030	10.355,00
18/8/2006	5,2800	4,35%	5,0600	5,3900	4,8400	4.508	22.507,00
17/8/2006	5,0600	-4,17%	5,1700	5,1700	5,0600	1.009	5.184,50
16/8/2006	5,2800	0,00%	5,2800	5,2800	5,1700	1.480	7.765,60
14/8/2006	5,2800	0,00%	5,2800	5,2800	5,1700	1.110	5.768,55
11/8/2006	5,2800	4,35%	5,0600	5,3900	5,0600	10.820	56.830,50
10/8/2006	5,0600	2,22%	4,8400	5,1700	4,8400	4.255	21.408,10
09/8/2006	4,9500	0,00%	4,7300	4,9500	4,7300	1.169	5.741,80
08/8/2006	4,9500	0,00%	4,9500	5,0600	4,9500	4.175	20.999,00
07/8/2006	4,9500	2,27%	4,8400	4,9500	4,7300	2.268	10.955,54
04/8/2006	4,8400	2,33%	4,7300	4,8400	4,7300	1.000	4.736,06
03/8/2006	4,7300	-2,27%	5,0600	5,1700	4,6200	1.984	9.504,20
02/8/2006	4,8400	7,32%	4,6200	4,9500	4,6200	10.884	52.845,59
01/8/2006	4,5100	0,00%	4,4000	4,5100	4,4000	1.547	6.903,00
31/7/2006	4,5100	0,00%	4,2900	4,5100	4,2900	546	2.374,10
28/7/2006	4,5100	-2,38%	4,4000	4,5100	4,4000	1.040	4.636,00
27/7/2006	4,6200	5,00%	4,4000	4,6200	4,4000	1.282	5.761,40
26/7/2006	4,4000	-2,44%	4,4000	4,4000	4,2900	1.038	4.550,80
25/7/2006	4,5100	0,00%	4,2900	4,5100	4,2900	217	978,30
24/7/2006	4,5100	2,50%	4,4000	4,5100	4,4000	188	826,65
21/7/2006	4,4000	-4,76%	4,4000	4,4000	4,4000	882	3.880,00
20/7/2006	4,6200	2,44%	4,6200	4,6200	4,5100	56	254,82
19/7/2006	4,5100	2,50%	4,4000	4,6200	4,4000	911	4.108,80
18/7/2006	4,4000	-2,44%	4,4000	4,5100	4,4000	1.850	8.140,40
17/7/2006	4,5100	0,00%	4,2900	4,5100	4,1800	2.376	10.399,95
14/7/2006	4,5100	0,00%	4,2900	4,5100	4,2900	724	3.164,60
13/7/2006	4,5100	-6,82%	4,6200	4,8400	4,5100	2.153	9.900,07
12/7/2006	4,8400	0,00%	4,5100	5,0600	4,5100	1.905	9.383,09
11/7/2006	4,8400	-2,22%	4,8400	4,9500	4,6200	872	4.110,90
10/7/2006	4,9500	2,27%	4,8400	4,9500	4,8400	5	26,60
07/7/2006	4,8400	0,00%	4,6200	4,8400	4,6200	1.313	6.113,60
06/7/2006	4,8400	2,33%	4,8400	4,8400	4,8400	2	8,80
05/7/2006	4,7300	-6,52%	4,7300	4,8400	4,7300	1.576	7.557,82
04/7/2006	5,0600	2,22%	5,0600	5,2800	4,8400	3.944	20.161,80
03/7/2006	4,9500	9,76%	4,5100	4,9500	4,5100	4.092	19.597,50
30/6/2006	4,5100	5,13%	4,4000	4,5100	4,2900	2.563	11.266,11
29/6/2006	4,2900	-4,88%	4,4000	4,4000	4,2900	933	4.020,74
28/6/2006	4,5100	0,00%	4,5100	4,5100	4,2900	450	2.013,25
27/6/2006	4,5100	0,00%	4,2900	4,6200	4,2900	1.290	5.787,29
26/6/2006	4,5100	0,00%	4,5100	4,6200	4,2900	3.269	14.441,23
23/6/2006	4,5100	0,00%	4,5100	4,5100	4,4000	1.086	4.800,70
22/6/2006	4,5100	2,50%	4,5100	4,6200	4,5100	1.988	9.076,78
21/6/2006	4,4000	0,00%	4,4000	4,4000	4,4000	617	2.715,60
20/6/2006	4,4000	5,26%	4,0700	4,4000	4,0700	465	1.929,20
19/6/2006	4,1800	0,00%	4,4000	4,4000	4,1800	574	2.504,00
16/6/2006	4,1800	0,00%	4,4000	4,4000	4,1800	1.766	7.672,59
15/6/2006	4,1800	8,57%	4,0700	4,1800	3,9600	2.998	12.299,39
14/6/2006	3,8500	0,00%	3,7400	3,9600	3,6300	2.085	7.919,70
13/6/2006	3,8500	-10,26%	4,1800	4,1800	3,6300	4.790	18.923,30
09/6/2006	4,2900	-2,50%	4,2900	4,2900	4,1800	1.460	6.262,60
08/6/2006	4,4000	-2,44%	4,2900	4,4000	4,1800	3.181	13.753,30
07/6/2006	4,5100	-2,38%	4,2900	4,6200	4,1800	3.670	15.866,20
06/6/2006	4,6200	2,44%	4,4000	4,6200	4,4000	961	4.298,58
05/6/2006	4,5100	-4,65%	4,4000	4,6200	4,4000	1.856	8.268,70
02/6/2006	4,7300	0,00%	4,6200	4,7300	4,6200	1.326	6.128,20
01/6/2006	4,7300	-4,44%	4,7300	4,7300	4,6200	713	3.353,38
31/5/2006	4,9500	0,00%	4,9500	4,9500	4,8400	3.440	16.963,00
30/5/2006	4,9500	2,27%	4,6200	4,9500	4,4000	2.520	11.869,40
29/5/2006	4,8400	4,76%	4,6200	4,8400	4,5100	1.382	6.434,82
26/5/2006	4,6200	2,44%	4,7300	4,7300	4,5100	1.616	7.479,80
25/5/2006	4,5100	5,13%	4,5100	4,6200	4,4000	2.105	9.441,40
24/5/2006	4,2900	-9,30%	4,5100	4,5100	4,2900	2.544	11.049,00
23/5/2006	4,7300	7,50%	4,5100	4,8400	4,5100	4.406	20.260,49
22/5/2006	4,4000	-9,09%	4,6200	4,6200	4,4000	1.985	8.802,60
19/5/2006	4,8400	2,33%	4,7300	4,9500	4,7300	1.674	8.155,15
18/5/2006	4,7300	2,38%	4,5100	4,8400	4,2900	2.714	12.599,59
17/5/2006	4,6200	-6,67%	5,0600	5,1700	4,6200	5.134	25.188,73
16/5/2006	4,9500	2,27%	5,0600	5,1700	4,8400	6.421	32.512,08
15/5/2006	4,8400	-4,35%	5,0600	5,0600	4,8400	3.730	18.546,50
12/5/2006	5,0600	9,52%	5,0600	5,2800	4,8400	7.477	37.748,90
11/5/2006	4,6200	0,00%	4,5100	4,6200	4,4000	940	4.220,94
10/5/2006	4,6200	2,44%	4,5100	4,6200	4,4000	1.391	6.312,30
09/5/2006	4,5100	2,50%	4,5100	4,6200	4,4000	3.095	14.145,81
08/5/2006	4,4000	2,56%	4,4000	4,5100	4,4000	4.673	20.742,50
05/5/2006	4,2900	0,00%	4,2900	4,4000	4,2900	563	2.446,60
04/5/2006	4,2900	0,00%	4,5100	4,5100	4,2900	1.593	7.017,40
03/5/2006	4,2900	-2,50%	4,4000	4,4000	4,2900	2.129	9.283,80
02/5/2006	4,4000	2,56%	4,4000	4,5100	4,4000	2.661	11.723,00
28/4/2006	4,2900	0,00%	4,2900	4,4000	4,1800	6.117	26.389,53
27/4/2006	4,2900	0,00%	4,2900	4,4000	4,2900	688	2.953,02
26/4/2006	4,2900	-2,50%	4,4000	4,4000	4,2900	1.115	4.793,18
25/4/2006	4,4000	0,00%	4,2900	4,4000	4,0700	2.253	9.503,00
20/4/2006	4,4000	2,56%	4,2900	4,4000	4,2900	1.881	8.245,10
19/4/2006	4,2900	0,00%	4,2900	4,4000	4,2900	1.365	5.867,80
18/4/2006	4,2900	0,00%	4,2900	4,4000	4,2900	773	3.317,00
13/4/2006	4,2900	-2,50%	4,4000	4,4000	4,2900	1.477	6.448,50
12/4/2006	4,4000	2,56%	4,2900	4,4000	4,1800	2.413	10.307,10
11/4/2006	4,2900	-2,50%	4,4000	4,4000	4,2900	5.575	23.939,80
10/4/2006	4,4000	-2,44%	4,4000	4,6200	4,4000	4.283	18.991,70
07/4/2006	4,5100	-2,38%	4,5100	4,6200	4,4000	4.915	22.128,78
06/4/2006	4,6200	2,44%	4,5100	4,6200	4,5100	3.014	13.661,00
05/4/2006	4,5100	2,50%	4,4000	4,6200	4,4000	4.640	21.068,22
04/4/2006	4,4000	2,56%	4,5100	4,5100	4,2900	13.125	58.130,00
03/4/2006	4,2900	-11,36%	4,6200	4,7300	3,9600	28.280	119.299,33
31/3/2006	4,8400	-2,22%	4,7300	5,1700	4,7300	2.385	11.680,53
30/3/2006	4,9500	2,27%	4,8400	4,9500	4,8400	829	4.050,65
29/3/2006	4,8400	2,33%	4,7300	4,8400	4,6200	3.152	15.096,46
28/3/2006	4,7300	-4,44%	4,7300	4,7300	4,6200	4.019	18.997,40
27/3/2006	4,9500	0,00%	4,9500	4,9500	4,7300	1.414	6.838,85
24/3/2006	4,9500	-2,17%	4,9500	5,0600	4,8400	4.100	20.310,00
23/3/2006	5,0600	0,00%	5,0600	5,1700	4,8400	4.019	20.299,14
22/3/2006	5,0600	0,00%	4,9500	5,1700	4,8400	5.004	24.675,42
21/3/2006	5,0600	4,55%	4,8400	5,2800	4,8400	14.034	71.574,98
20/3/2006	4,8400	2,33%	4,7300	4,9500	4,7300	5.416	26.419,30
17/3/2006	4,7300	-2,27%	4,8400	4,8400	4,6200	4.940	23.723,22
16/3/2006	4,8400	4,76%	4,7300	4,8400	4,7300	3.960	18.996,66
15/3/2006	4,6200	-2,33%	4,7300	4,7300	4,6200	1.205	5.649,20
14/3/2006	4,7300	0,00%	4,6200	4,7300	4,5100	5.855	27.042,80
13/3/2006	4,7300	0,00%	4,6200	4,8400	4,6200	1.095	5.137,20
10/3/2006	4,7300	0,00%	4,8400	4,8400	4,5100	5.108	23.811,10
09/3/2006	4,7300	7,50%	4,6200	4,8400	4,5100	7.113	33.692,78
08/3/2006	4,4000	2,56%	4,2900	4,5100	3,9600	8.970	37.658,76
07/3/2006	4,2900	-9,30%	4,4000	4,6200	4,2900	9.752	42.954,36
03/3/2006	4,7300	2,38%	4,6200	4,8400	4,5100	7.235	34.024,30
02/3/2006	4,6200	-4,55%	4,8400	4,8400	4,5100	5.340	24.936,48
01/3/2006	4,8400	-4,35%	5,1700	5,1700	4,8400	10.264	50.720,00
28/2/2006	5,0600	0,00%	5,1700	5,2800	4,9500	4.556	23.617,90
27/2/2006	5,0600	2,22%	4,9500	5,2800	4,9500	17.156	88.593,70
24/2/2006	4,9500	-4,26%	5,1700	5,1700	4,9500	3.005	15.136,00
23/2/2006	5,1700	-2,08%	5,2800	5,2800	5,1700	5.829	30.288,75
22/2/2006	5,2800	-4,00%	5,7200	5,7200	5,2800	12.988	71.399,88
21/2/2006	5,5000	2,04%	5,3900	5,8300	5,3900	13.777	77.466,50
20/2/2006	5,3900	0,00%	5,3900	5,6100	5,3900	6.432	35.170,45
17/2/2006	5,3900	4,26%	5,1700	5,3900	5,0600	2.980	15.438,66
16/2/2006	5,1700	4,44%	5,1700	5,2800	5,0600	12.060	62.479,55
15/2/2006	4,9500	-6,25%	5,2800	5,3900	4,9500	12.102	62.368,55
14/2/2006	5,2800	-4,00%	5,5000	5,6100	5,2800	8.722	47.381,10
13/2/2006	5,5000	-3,85%	5,7200	5,7200	5,3900	10.612	58.660,80
10/2/2006	5,7200	0,00%	5,8300	5,9400	5,3900	23.054	131.330,10
09/2/2006	5,7200	13,04%	5,2800	5,7200	5,2800	48.569	266.486,68
08/2/2006	5,0600	0,00%	5,1700	5,2800	5,0600	25.013	128.250,10
07/2/2006	5,0600	-2,13%	5,2800	5,2800	4,9500	23.514	121.046,30
06/2/2006	5,1700	0,00%	5,1700	5,2800	4,9500	13.912	70.740,80
03/2/2006	5,1700	14,63%	4,6200	5,2800	4,6200	37.245	187.150,78
02/2/2006	4,5100	5,13%	4,4000	4,6200	4,4000	9.481	42.622,13
01/2/2006	4,2900	-2,50%	4,4000	4,6200	4,2900	7.970	34.964,60
31/1/2006	4,4000	-2,44%	4,6200	4,6200	4,2900	3.690	16.283,00
30/1/2006	4,5100	2,50%	4,5100	4,6200	4,4000	3.581	16.216,20
27/1/2006	4,4000	2,56%	4,4000	4,6200	4,2900	14.593	64.985,70
26/1/2006	4,2900	-2,50%	4,5100	4,5100	4,2900	11.068	48.580,90
25/1/2006	4,4000	0,00%	4,5100	4,5100	4,2900	6.902	30.335,20
24/1/2006	4,4000	2,56%	4,4000	4,5100	4,2900	14.193	62.432,00
23/1/2006	4,2900	2,63%	4,1800	4,4000	4,0700	4.660	19.545,10
20/1/2006	4,1800	-5,00%	4,6200	4,6200	4,0700	16.722	71.881,30
19/1/2006	4,4000	2,56%	4,2900	4,5100	4,2900	4.467	19.823,60
18/1/2006	4,2900	-4,88%	4,4000	4,5100	4,2900	4.947	21.514,24
17/1/2006	4,5100	-4,65%	4,7300	4,8400	4,5100	5.505	25.475,50
16/1/2006	4,7300	0,00%	4,7300	4,8400	4,5100	5.228	24.570,40
13/1/2006	4,7300	7,50%	4,2900	4,8400	4,2900	12.172	55.978,80
12/1/2006	4,4000	-6,98%	4,6200	4,7300	4,4000	5.266	24.096,30
11/1/2006	4,7300	0,00%	4,8400	5,0600	4,7300	6.139	29.565,20
10/1/2006	4,7300	-2,27%	4,9500	4,9500	4,6200	7.311	34.648,20
09/1/2006	4,8400	-2,22%	5,1700	5,1700	4,8400	16.334	81.615,30
05/1/2006	4,9500	-2,17%	5,0600	5,1700	4,8400	15.380	77.219,10
04/1/2006	5,0600	0,00%	5,1700	5,1700	4,9500	6.475	32.842,20
03/1/2006	5,0600	2,22%	5,0600	5,1700	4,9500	4.663	23.685,50
02/1/2006	4,9500	-2,17%	5,2800	5,2800	4,9500	8.451	42.860,00
30/12/2005	5,0600	2,22%	4,7300	5,2800	4,7300	13.535	68.110,00
29/12/2005	4,9500	-4,26%	5,2800	5,5000	4,8400	12.906	65.548,80
28/12/2005	5,1700	4,44%	5,1700	5,7200	4,9500	29.215	155.909,90
27/12/2005	4,9500	15,38%	4,2900	4,9500	4,2900	18.142	85.590,03
23/12/2005	4,2900	2,63%	4,1800	4,4000	4,0700	5.084	21.721,90
22/12/2005	4,1800	2,70%	4,1800	4,1800	3,9600	4.378	17.949,20
21/12/2005	4,0700	-5,13%	4,4000	4,4000	4,0700	13.984	58.405,00
20/12/2005	4,2900	0,00%	4,2900	4,4000	4,1800	4.695	20.199,50
19/12/2005	4,2900	5,41%	3,9600	4,2900	3,9600	5.605	23.259,80
16/12/2005	4,0700	0,00%	4,0700	4,1800	3,9600	2.369	9.539,20
15/12/2005	4,0700	0,00%	4,0700	4,0700	3,8500	7.742	30.615,40
14/12/2005	4,0700	0,00%	3,9600	4,0700	3,9600	8.136	32.375,00
13/12/2005	4,0700	2,78%	4,0700	4,0700	3,9600	1.835	7.418,00
12/12/2005	3,9600	-2,70%	4,0700	4,0700	3,9600	1.182	4.738,00
09/12/2005	4,0700	0,00%	3,9600	4,0700	3,9600	2.320	9.294,20
08/12/2005	4,0700	2,78%	3,9600	4,0700	3,8500	876	3.499,00
07/12/2005	3,9600	2,86%	3,9600	4,0700	3,8500	3.573	14.170,80
06/12/2005	3,8500	0,00%	3,9600	4,1800	3,8500	6.767	27.299,75
05/12/2005	3,8500	-2,78%	3,9600	3,9600	3,8500	3.532	13.743,50
02/12/2005	3,9600	-5,26%	4,1800	4,1800	3,8500	8.676	35.003,80
01/12/2005	4,1800	-5,00%	4,2900	4,2900	4,1800	2.691	11.432,00
30/11/2005	4,4000	-6,98%	4,6200	4,6200	4,2900	2.945	12.991,00
29/11/2005	4,7300	0,00%	4,5100	4,7300	4,5100	2.562	11.676,99
28/11/2005	4,7300	2,38%	4,7300	4,7300	4,5100	2.345	10.729,00
25/11/2005	4,6200	7,69%	4,2900	4,9500	4,2900	9.198	41.740,30
24/11/2005	4,2900	0,00%	4,4000	4,4000	4,2900	2.018	8.678,00
23/11/2005	4,2900	0,00%	4,2900	4,4000	4,1800	4.087	17.607,70
22/11/2005	4,2900	-4,88%	4,2900	4,4000	4,2900	8.988	38.919,30
21/11/2005	4,5100	0,00%	4,5100	4,5100	4,4000	3.150	14.170,10
18/11/2005	4,5100	-2,38%	4,5100	4,6200	4,4000	2.760	12.404,90
17/11/2005	4,6200	0,00%	4,6200	4,6200	4,6200	1.677	7.749,00
16/11/2005	4,6200	0,00%	4,5100	4,6200	4,4000	4.082	18.589,00
15/11/2005	4,6200	-4,55%	4,7300	4,7300	4,5100	5.006	23.019,40
14/11/2005	4,8400	2,33%	4,8400	4,8400	4,6200	1.249	5.889,20
11/11/2005	4,7300	0,00%	4,6200	4,9500	4,6200	5.413	25.889,40
10/11/2005	4,7300	0,00%	4,7300	4,7300	4,5100	6.208	29.005,60
09/11/2005	4,7300	0,00%	4,8400	4,8400	4,6200	6.554	31.219,70
08/11/2005	4,7300	-4,44%	4,9500	5,0600	4,7300	6.449	31.167,80
07/11/2005	4,9500	-4,26%	5,2800	5,3900	4,9500	3.995	20.652,30
04/11/2005	5,1700	0,00%	5,3900	5,3900	4,9500	9.006	46.987,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4675	8,72 %	0,0375	871.479
ΓΚΜΕΖΖ	0,4715	6,92 %	0,0305	119.680
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΝΑΚΑΣ	3,9000	3,17 %	0,1200	51
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΣΑΝΜΕΖΖ	0,2000	2,67 %	0,0052	76.400
TREK	2,7650	2,35 %	0,0635	850
ΝΤΟΠΛΕΡ	0,8450	1,81 %	0,0150	1.700
ΣΕΝΤΡ	0,3430	1,78 %	0,0060	16
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	1.279
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	2.705
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	975
ΕΥΡΩΒ	3,5530	-2,39 %	-0,0870	1.923.136
ΜΠΡΙΚ	2,8700	-2,38 %	-0,0700	16.269
ΜΙΝ	0,7220	-2,17 %	-0,0160	701
ΙΑΤΡ	1,9050	-2,06 %	-0,0400	14.664
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	50
ΒΙΟΚΑ	1,8950	-1,81 %	-0,0350	2.354
ΒΙΝΤΑ	6,4500	-1,53 %	-0,1000	498

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5530	-2,39 %	-0,0870	6.842.239
MTLN	41,3600	-1,48 %	-0,6200	3.094.449
ΟΤΕ	16,9000	-0,94 %	-0,1600	2.338.795
ΑΛΦΑ	3,4100	-0,87 %	-0,0300	2.241.360
ΠΕΙΡ	7,1060	0,59 %	0,0420	1.833.404
ΔΕΗ	17,9000	0,00 %	0,0000	1.060.693
ΕΤΕ	13,2800	-0,08 %	-0,0100	1.004.132
ΕΛΧΑ	3,8400	1,05 %	0,0400	728.431
ΠΕΡΦ	8,0400	1,52 %	0,1200	714.720
ΟΠΑΠ	18,5300	-0,32 %	-0,0600	674.372

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5530	-2,39 %	1.923.136	6,84εκ.
ΦΒΜΕΖΖ	0,0700	1,45 %	1.165.316	80.930
ΚΑΙΡΟΜΕΖ	0,4675	8,72 %	871.479	396,3χιλ.
ΑΛΦΑ	3,4100	-0,87 %	656.697	2,24εκ.
ΙΝΛΟΤ	1,0140	-1,36 %	612.519	622,9χιλ.
ΠΕΙΡ	7,1060	0,59 %	259.084	1,83εκ.
ΕΛΧΑ	3,8400	1,05 %	192.569	728,4χιλ.
ΕΛΛΑΚΤΩΡ	1,9060	1,17 %	153.155	291,2χιλ.
ΟΤΕ	16,9000	-0,94 %	137.776	2,34εκ.
ΓΚΜΕΖΖ	0,4715	6,92 %	119.680	55.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0400	1,52 %	87.524	0,62 %
ΚΑΙΡΟΜΕΖ	0,4675	8,72 %	871.479	0,28 %
ΠΡΟΦ	7,9500	-1,12 %	41.697	0,17 %
ΓΚΜΕΖΖ	0,4715	6,92 %	119.680	0,14 %
ΕΚΤΕΡ	3,6750	-0,68 %	28.467	0,10 %
ΦΒΜΕΖΖ	0,0700	1,45 %	1.165.316	0,09 %
EIS	1,9860	0,81 %	13.237	0,09 %
ΙΝΤΚΑ	3,5300	1,29 %	69.874	0,08 %
ΚΟΥΑΛ	1,1900	-0,34 %	22.302	0,08 %
ΙΝΛΙΦ	6,1600	0,65 %	11.367	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	2.705	13,87 %
ΚΑΙΡΟΜΕΖ	0,4675	8,72 %	871.479	9,65 %
ΓΚΜΕΖΖ	0,4715	6,92 %	119.680	6,35 %
ΑΤΕΚ	1,3200	0,00 %	1.802	6,06 %
ΣΑΝΜΕΖΖ	0,2000	2,67 %	76.400	4,62 %
ΛΟΓΟΣ	2,1600	-2,70 %	975	4,50 %
ΠΕΡΦ	8,0400	1,52 %	87.524	4,04 %
ΣΕΝΤΡ	0,3430	1,78 %	16	3,86 %
ΠΡΔ	0,4940	-0,80 %	5.500	3,61 %
ΛΑΝΑΚ	1,3800	-3,50 %	1.279	3,50 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%