Συνεχης ενημερωση

ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)

0,4960 €

0,0000 (0,00%)

Άνοιγμα 0,4720
Υψηλό 0,4960
Χαμηλό 0,4720

Όγκος 6.413
Τζίρος 3.153 €
Πράξεις 13

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/9/2008	0,7600	0,00%	0,7500	0,7900	0,7300	12.248	,00
17/9/2008	0,7600	-5,00%	0,8000	0,8000	0,7600	8.915	,00
16/9/2008	0,8000	-4,76%	0,8300	0,8700	0,7700	18.368	,00
15/9/2008	0,8400	-3,45%	0,8400	0,8400	0,8200	1.190	,00
12/9/2008	0,8700	1,16%	0,8500	0,8700	0,8400	3.400	,00
11/9/2008	0,8600	1,18%	0,8400	0,8600	0,8200	8.140	,00
10/9/2008	0,8500	-4,49%	0,8900	0,9400	0,8300	15.120	,00
09/9/2008	0,8900	2,30%	0,8800	0,9100	0,8500	16.668	,00
08/9/2008	0,8700	-1,14%	0,8900	0,8900	0,8600	7.006	,00
05/9/2008	0,8800	1,15%	0,8400	0,8800	0,8400	4.303	,00
04/9/2008	0,8700	-6,45%	0,9100	0,9600	0,8400	35.690	,00
03/9/2008	0,9300	-2,11%	0,9300	0,9300	0,9300	10	,00
02/9/2008	0,9500	2,15%	0,9500	0,9500	0,9300	3.315	,00
01/9/2008	0,9300	-2,11%	0,9300	0,9500	0,9100	2.325	,00
29/8/2008	0,9500	-1,04%	1,0000	1,0000	0,9300	18.427	,00
28/8/2008	0,9600	-1,03%	0,9800	0,9900	0,9400	17.012	,00
27/8/2008	0,9700	5,43%	0,9200	0,9800	0,9000	25.222	,00
26/8/2008	0,9200	3,37%	0,8500	0,9300	0,8300	19.536	,00
25/8/2008	0,8900	5,95%	0,8300	0,9000	0,8300	6.910	,00
22/8/2008	0,8400	-1,18%	0,8400	0,8500	0,8400	450	,00
21/8/2008	0,8500	2,41%	0,8500	0,8500	0,8500	30	,00
20/8/2008	0,8300	-1,19%	0,8400	0,8700	0,8300	3.467	,00
19/8/2008	0,8400	-3,45%	0,8400	0,8400	0,8400	2.000	,00
18/8/2008	0,8700	3,57%	0,8500	0,8800	0,8500	161	,00
14/8/2008	0,8400	0,00%	0,8300	0,8400	0,8100	2.600	,00
13/8/2008	0,8400	-3,45%	0,8500	0,8900	0,8000	13.020	,00
12/8/2008	0,8700	1,16%	0,8700	0,8700	0,8700	120	,00
11/8/2008	0,8600	-2,27%	0,8700	0,8800	0,8600	2.754	,00
08/8/2008	0,8800	-4,35%	0,8900	0,8900	0,8700	1.390	,00
07/8/2008	0,9200	0,00%	0,8900	0,9200	0,8600	2.987	,00
06/8/2008	0,9200	3,37%	0,8700	0,9200	0,8700	3.534	,00
05/8/2008	0,8900	0,00%	0,8700	0,8900	0,8700	1.056	,00
04/8/2008	0,8900	0,00%	0,8900	0,8900	0,8900	1	,00
01/8/2008	0,8900	0,00%	0,8900	0,8900	0,8900	1.050	,00
31/7/2008	0,8900	0,00%	0,8900	0,8900	0,8900		,00
30/7/2008	0,8900	-1,11%	0,9000	0,9100	0,8700	11.533	,00
29/7/2008	0,9000	-1,10%	0,8700	0,9000	0,8600	2.370	,00
28/7/2008	0,9100	1,11%	0,9000	0,9100	0,9000	3.880	,00
25/7/2008	0,9000	-2,17%	0,8700	0,9000	0,8600	9.583	,00
24/7/2008	0,9200	-1,08%	0,9200	0,9300	0,8900	7.458	,00
23/7/2008	0,9300	2,20%	0,9100	0,9300	0,9000	10.560	,00
22/7/2008	0,9100	-3,19%	0,9000	0,9200	0,8600	3.100	,00
21/7/2008	0,9400	2,17%	0,9200	0,9400	0,9000	1.436	,00
18/7/2008	0,9200	1,10%	0,8800	0,9200	0,8600	4.010	,00
17/7/2008	0,9100	4,60%	0,8800	0,9100	0,8700	3.750	,00
16/7/2008	0,8700	2,35%	0,8100	0,9000	0,8000	18.250	,00
15/7/2008	0,8500	-3,41%	0,8500	0,8500	0,8500	2.027	,00
14/7/2008	0,8800	4,76%	0,8400	0,9000	0,8400	15.719	,00
11/7/2008	0,8400	-3,45%	0,8800	0,8900	0,8400	3.254	,00
10/7/2008	0,8700	4,82%	0,8000	0,8800	0,8000	5.300	,00
09/7/2008	0,8300	5,06%	0,8000	0,8400	0,7500	8.558	,00
08/7/2008	0,7900	1,28%	0,7900	0,7900	0,7600	286	,00
07/7/2008	0,7800	0,00%	0,8300	0,8300	0,7800	656	,00
04/7/2008	0,7800	0,00%	0,7800	0,7800	0,7500	4.943	,00
03/7/2008	0,7800	-2,50%	0,8400	0,8400	0,7800	3.921	,00
02/7/2008	0,8000	-4,76%	0,8000	0,8300	0,8000	7.466	,00
01/7/2008	0,8400	-6,67%	0,8700	0,8700	0,8400	1.439	,00
30/6/2008	0,9000	0,00%	0,8700	0,9000	0,8200	3.630	,00
27/6/2008	0,9000	0,00%	0,8700	0,9000	0,8600	8.309	,00
26/6/2008	0,9000	-4,26%	0,9100	0,9100	0,8700	11.030	,00
25/6/2008	0,9400	3,30%	0,9000	0,9400	0,8600	8.097	,00
24/6/2008	0,9100	-2,15%	0,8900	0,9100	0,8700	1.300	,00
23/6/2008	0,9300	0,00%	0,9300	0,9300	0,9300		,00
20/6/2008	0,9300	1,09%	0,9300	0,9300	0,9300	300	,00
19/6/2008	0,9200	0,00%	0,9200	0,9300	0,9200	1.851	,00
18/6/2008	0,9200	-5,15%	0,9500	0,9500	0,9200	1.649	,00
17/6/2008	0,9700	-2,02%	0,9500	0,9700	0,9400	121	,00
13/6/2008	0,9900	1,02%	0,9800	0,9900	0,9800	300	,00
12/6/2008	0,9800	0,00%	0,9900	0,9900	0,9500	1.031	,00
11/6/2008	0,9800	0,00%	0,9800	0,9800	0,9800		,00
10/6/2008	0,9800	0,00%	0,9800	0,9800	0,9800		,00
09/6/2008	0,9800	-2,00%	0,9400	0,9800	0,9400	226	,00
06/6/2008	1,0000	0,00%	1,0000	1,0000	0,9700	3.839	,00
05/6/2008	1,0000	2,04%	1,0000	1,0000	1,0000	2.500	,00
04/6/2008	0,9800	-3,92%	0,9800	0,9900	0,9800	1.110	,00
03/6/2008	1,0200	4,08%	0,9600	1,0200	0,9600	4.372	,00
02/6/2008	0,9800	2,08%	0,9300	0,9900	0,9300	2.123	,00
30/5/2008	0,9600	5,49%	0,9300	0,9600	0,9200	8.296	,00
29/5/2008	0,9100	-5,21%	0,9600	0,9800	0,9000	7.274	,00
28/5/2008	0,9600	0,00%	0,9600	0,9600	0,9600		,00
27/5/2008	0,9600	-4,00%	0,9300	0,9600	0,9100	3.524	,00
26/5/2008	1,0000	0,00%	0,9500	1,0000	0,9500	242	,00
23/5/2008	1,0000	2,04%	0,9700	1,0000	0,9700	736	,00
22/5/2008	0,9800	0,00%	0,9900	0,9900	0,9500	2.671	,00
21/5/2008	0,9800	-4,85%	1,0000	1,0000	0,9400	5.340	,00
20/5/2008	1,0300	3,00%	1,0100	1,0300	1,0000	1.850	,00
19/5/2008	1,0000	0,00%	1,0000	1,0000	0,9800	5.803	,00
16/5/2008	1,0000	2,04%	0,9900	1,0100	0,9900	16.907	,00
15/5/2008	0,9800	-2,00%	1,0300	1,0300	0,9600	8.210	,00
14/5/2008	1,0000	4,17%	0,9800	1,0000	0,9600	7.041	,00
13/5/2008	0,9600	-2,04%	0,9800	1,0100	0,9500	14.728	,00
12/5/2008	0,9800	2,08%	0,9500	1,0000	0,9500	11.092	,00
09/5/2008	0,9600	3,23%	0,9200	0,9600	0,9200	3.421	,00
08/5/2008	0,9300	1,09%	0,9000	0,9400	0,8700	2.790	,00
07/5/2008	0,9200	4,55%	0,9000	0,9400	0,9000	18.208	,00
06/5/2008	0,8800	1,15%	0,9100	0,9100	0,8600	1.662	,00
05/5/2008	0,8700	0,00%	0,8700	0,8900	0,8700	2.627	,00
02/5/2008	0,8700	3,57%	0,8600	0,8700	0,8600	1.405	,00
30/4/2008	0,8400	0,00%	0,8300	0,8400	0,8300	4.452	,00
29/4/2008	0,8400	2,44%	0,8300	0,8500	0,8300	940	,00
24/4/2008	0,8200	-1,20%	0,8200	0,8400	0,8000	3.899	,00
23/4/2008	0,8300	0,00%	0,8600	0,8600	0,8000	1.156	,00
22/4/2008	0,8300	2,47%	0,8200	0,8500	0,8200	443	,00
21/4/2008	0,8100	2,53%	0,8300	0,8300	0,7900	2.049	,00
18/4/2008	0,7900	-2,47%	0,8200	0,8200	0,7900	2.260	,00
17/4/2008	0,8100	3,85%	0,8000	0,8100	0,8000	130	,00
16/4/2008	0,7800	-2,50%	0,7800	0,8100	0,7800	2.045	,00
15/4/2008	0,8000	5,26%	0,7800	0,8000	0,7600	4.697	,00
14/4/2008	0,7600	-6,17%	0,7800	0,8000	0,7500	19.781	,00
11/4/2008	0,8100	3,85%	0,8100	0,8500	0,7900	1.313	,00
10/4/2008	0,7800	-6,02%	0,8100	0,8100	0,7800	6.702	,00
09/4/2008	0,8300	1,22%	0,8200	0,8300	0,8200	500	,00
08/4/2008	0,8200	0,00%	0,8100	0,8200	0,8100	2.900	,00
07/4/2008	0,8200	-1,20%	0,8300	0,8500	0,8100	3.772	,00
04/4/2008	0,8300	0,00%	0,8300	0,8300	0,8000	746	,00
03/4/2008	0,8300	-1,19%	0,8300	0,8300	0,8300	200	,00
02/4/2008	0,8400	3,70%	0,8300	0,8500	0,8100	15.290	,00
01/4/2008	0,8100	-1,22%	0,8000	0,8200	0,7900	15.753	,00
31/3/2008	0,8200	-1,20%	0,7900	0,8300	0,7900	5.311	,00
28/3/2008	0,8300	1,22%	0,7700	0,8300	0,7700	7.238	,00
27/3/2008	0,8200	3,80%	0,8100	0,8300	0,7900	2.030	,00
26/3/2008	0,7900	-3,66%	0,8500	0,8800	0,7900	7.512	,00
20/3/2008	0,8200	1,23%	0,8100	0,8200	0,8000	5.122	,00
19/3/2008	0,8100	-1,22%	0,8400	0,8800	0,8100	4.250	,00
18/3/2008	0,8200	-2,38%	0,8200	0,8200	0,8000	2.529	,00
17/3/2008	0,8400	-4,55%	0,8700	0,8700	0,8100	3.500	,00
14/3/2008	0,8800	0,00%	0,8700	0,8800	0,8600	1.800	,00
13/3/2008	0,8800	-2,22%	0,8600	0,8900	0,8600	5.803	,00
12/3/2008	0,9000	2,27%	0,9000	0,9100	0,8400	25.661	,00
11/3/2008	0,8800	4,76%	0,8500	0,9100	0,8400	3.453	,00
07/3/2008	0,8400	-3,45%	0,8700	0,9300	0,8000	10.732	,00
06/3/2008	0,8700	-1,14%	0,8600	0,8700	0,8600	745	,00
03/3/2008	0,8800	0,00%	0,8800	0,8800	0,8800		,00
29/2/2008	0,8800	2,33%	0,8700	0,8800	0,8500	2.603	,00
28/2/2008	0,8600	-6,52%	0,9100	0,9100	0,8300	10.431	,00
27/2/2008	0,9200	-1,08%	0,9100	0,9300	0,8800	11.900	,00
26/2/2008	0,9300	-1,06%	0,9400	0,9700	0,9200	8.301	,00
25/2/2008	0,9400	1,08%	0,9400	0,9600	0,9300	3.036	,00
22/2/2008	0,9300	-1,06%	0,9400	0,9400	0,9300	4.145	,00
21/2/2008	0,9400	2,17%	0,9400	0,9700	0,9400	7.017	,00
20/2/2008	0,9200	0,00%	0,9000	0,9400	0,9000	8.590	,00
19/2/2008	0,9200	5,75%	0,8900	0,9200	0,8900	15.291	,00
18/2/2008	0,8700	0,00%	0,8700	0,8900	0,8700	6.662	,00
15/2/2008	0,8700	-4,40%	0,9000	0,9300	0,8700	13.555	,00
14/2/2008	0,9100	3,41%	0,9000	0,9200	0,8800	7.210	,00
13/2/2008	0,8800	0,00%	0,8800	0,8900	0,8800	3.142	,00
12/2/2008	0,8800	2,33%	0,8500	0,8800	0,8400	9.173	,00
11/2/2008	0,8600	0,00%	0,8600	0,8700	0,8400	1.150	,00
08/2/2008	0,8600	-3,37%	0,8600	0,8600	0,8600	36	,00
07/2/2008	0,8900	0,00%	0,8900	0,8900	0,8900		,00
06/2/2008	0,8900	3,49%	0,8400	0,8900	0,8400	6.831	,00
05/2/2008	0,8600	-5,49%	0,8700	0,8900	0,8600	7.345	,00
04/2/2008	0,9100	1,11%	0,9000	0,9300	0,9000	6.330	,00
01/2/2008	0,9000	-2,17%	0,9500	0,9600	0,9000	9.701	,00
31/1/2008	0,9200	0,00%	0,9000	0,9200	0,8800	9.950	,00
30/1/2008	0,9200	3,37%	0,9100	0,9200	0,8800	4.050	,00
29/1/2008	0,8900	2,30%	0,8600	0,8900	0,8600	6.233	,00
28/1/2008	0,8700	-2,25%	0,8900	0,8900	0,8200	26.340	,00
25/1/2008	0,8900	9,88%	0,8300	0,8900	0,8300	53.468	,00
24/1/2008	0,8100	8,00%	0,7800	0,8200	0,7800	22.518	,00
23/1/2008	0,7500	-5,06%	0,8300	0,8400	0,7400	46.850	,00
22/1/2008	0,7900	-5,95%	0,8000	0,8200	0,7600	41.896	,00
21/1/2008	0,8400	-9,68%	0,9300	0,9300	0,8400	36.876	,00
18/1/2008	0,9300	-2,11%	0,9300	0,9600	0,9200	9.406	,00
17/1/2008	0,9500	0,00%	0,9500	0,9600	0,9100	11.352	,00
16/1/2008	0,9500	-4,04%	0,9500	0,9700	0,9400	12.340	,00
15/1/2008	0,9900	-1,98%	1,0000	1,0100	0,9800	13.575	,00
14/1/2008	1,0100	1,00%	1,0000	1,0200	0,9900	15.563	,00
11/1/2008	1,0000	-0,99%	1,0200	1,0300	0,9800	21.655	,00
10/1/2008	1,0100	-1,94%	1,0500	1,0500	1,0000	16.126	,00
09/1/2008	1,0300	-2,83%	1,0600	1,0700	1,0300	6.783	,00
08/1/2008	1,0600	-1,85%	1,0700	1,0800	1,0600	6.608	,00
07/1/2008	1,0800	-2,70%	1,0700	1,0800	1,0600	8.350	,00
04/1/2008	1,1100	-0,89%	1,1300	1,1500	1,1000	6.920	,00
03/1/2008	1,1200	-0,88%	1,1000	1,1300	1,0800	3.334	,00
02/1/2008	1,1300	0,00%	1,1300	1,1400	1,1300	3.200	,00
31/12/2007	1,1300	3,67%	1,0900	1,1400	1,0900	2.957	3.315,27
28/12/2007	1,0900	2,83%	1,0900	1,1100	1,0900	2.030	2.215,70
27/12/2007	1,0600	-0,93%	1,0900	1,0900	1,0600	1.320	1.408,80
24/12/2007	1,0700	-2,73%	1,0700	1,1100	1,0700	2.706	2.909,62
21/12/2007	1,1000	2,80%	1,0700	1,1000	1,0500	4.146	4.418,60
20/12/2007	1,0700	0,94%	1,0400	1,1200	1,0400	4.196	4.480,20
19/12/2007	1,0600	-1,85%	1,1000	1,1000	1,0600	10.300	11.042,00
18/12/2007	1,0800	-0,92%	1,1000	1,1000	1,0700	3.480	3.793,40
17/12/2007	1,0900	-3,54%	1,0900	1,1000	1,0900	2.636	2.890,24
14/12/2007	1,1300	0,00%	1,1300	1,1400	1,1300	8.236	9.352,24
13/12/2007	1,1300	1,80%	1,1200	1,1500	1,1100	7.842	8.850,16
12/12/2007	1,1100	-0,89%	1,0600	1,1100	1,0600	6.438	7.001,15
11/12/2007	1,1200	4,67%	1,0600	1,1300	1,0600	16.958	18.798,73
10/12/2007	1,0700	0,00%	1,0600	1,0700	1,0300	13.036	13.841,52
07/12/2007	1,0700	-1,83%	1,1100	1,1100	1,0700	7.637	8.274,91
06/12/2007	1,0900	-0,91%	1,1200	1,1300	1,0800	19.731	21.861,03
05/12/2007	1,1000	0,00%	1,1000	1,1200	1,0900	5.213	5.790,36
04/12/2007	1,1000	0,92%	1,0500	1,1000	1,0500	19.381	21.121,39
03/12/2007	1,0900	2,83%	1,0700	1,1000	1,0700	32.750	35.625,46
30/11/2007	1,0600	-7,83%	1,1300	1,1400	1,0400	84.830	92.502,48
29/11/2007	1,1500	-2,54%	1,2000	1,2000	1,1500	8.630	10.080,00
28/11/2007	1,1800	3,51%	1,1700	1,1800	1,1400	8.901	10.423,67
27/11/2007	1,1400	-1,72%	1,1500	1,1600	1,1300	2.610	2.990,20
26/11/2007	1,1600	-0,85%	1,1700	1,1800	1,1600	4.388	514.260,00
23/11/2007	1,1700	3,54%	1,1100	1,1900	1,1000	20.256	23.119,24
22/11/2007	1,1300	0,00%	1,1200	1,1300	1,0900	13.964	15.460,47
21/11/2007	1,1300	-1,74%	1,1500	1,1700	1,0900	25.205	28.197,00
20/11/2007	1,1500	0,00%	1,1300	1,1800	1,1300	10.357	1.193.613,00
19/11/2007	1,1500	-1,71%	1,1600	1,1800	1,1500	7.130	8.274,44
16/11/2007	1,1700	0,86%	1,1300	1,1900	1,1300	15.614	18.269,70
15/11/2007	1,1600	-3,33%	1,1800	1,1800	1,1600	7.079	8.285,53
14/11/2007	1,2000	1,69%	1,2200	1,2200	1,1600	7.996	9.538,00
13/11/2007	1,1800	2,61%	1,1500	1,1900	1,1300	42.550	4.936.352,00
12/11/2007	1,1500	-6,50%	1,2400	1,2500	1,1400	15.111	17.859,00
09/11/2007	1,2300	-2,38%	1,2700	1,2800	1,2300	19.795	24.843,38
08/11/2007	1,2600	-0,79%	1,2700	1,2700	1,2500	11.044	13.975,90
07/11/2007	1,2700	-3,79%	1,3200	1,3200	1,2600	15.130	19.283,18
06/11/2007	1,3200	0,76%	1,3100	1,3300	1,3000	5.914	7.783,20
05/11/2007	1,3100	-1,50%	1,3100	1,3400	1,3100	47.110	62.599,50
02/11/2007	1,3300	-0,75%	1,3200	1,3400	1,3000	19.138	25.233,81
01/11/2007	1,3400	0,00%	1,3500	1,3500	1,3300	5.464	7.304,62
31/10/2007	1,3400	0,75%	1,3300	1,3500	1,3000	9.490	12.589,10
30/10/2007	1,3300	-3,62%	1,3400	1,3600	1,3200	9.539	12.761,07
29/10/2007	1,3800	0,00%	1,3900	1,3900	1,3800	4.970	6.891,80
26/10/2007	1,3800	2,22%	1,3600	1,3900	1,3600	15.083	20.646,00
25/10/2007	1,3500	-4,26%	1,4100	1,4200	1,3400	54.404	74.272,24
24/10/2007	1,4100	1,44%	1,3900	1,4100	1,3800	8.800	12.218,68
23/10/2007	1,3900	-0,71%	1,4200	1,4200	1,3900	5.201	7.289,39
22/10/2007	1,4000	-4,76%	1,4200	1,4200	1,3600	27.486	37.932,00
19/10/2007	1,4700	1,38%	1,4400	1,4700	1,4300	9.400	13.700,00
18/10/2007	1,4500	0,00%	1,4800	1,4800	1,4200	1.660	2.376,00
17/10/2007	1,4500	4,32%	1,3900	1,4500	1,3900	6.728	9.662,34
16/10/2007	1,3900	-4,14%	1,4100	1,4400	1,3800	26.501	37.341,00
15/10/2007	1,4500	-0,68%	1,4500	1,4500	1,4400	6.756	9.757,94
12/10/2007	1,4600	-0,68%	1,4500	1,4700	1,4400	9.118	13.292,30
11/10/2007	1,4700	2,08%	1,4500	1,4800	1,4500	6.658	9.774,42
10/10/2007	1,4400	0,00%	1,4400	1,4500	1,4400	4.742	6.838,64
09/10/2007	1,4400	-0,69%	1,4500	1,4600	1,4400	10.100	14.643,90
08/10/2007	1,4500	0,69%	1,4400	1,4900	1,4400	17.749	25.923,99
05/10/2007	1,4400	-1,37%	1,4800	1,4800	1,4400	5.098	7.505,24
04/10/2007	1,4600	0,69%	1,4500	1,4600	1,4300	7.986	11.510,00
03/10/2007	1,4500	0,69%	1,4500	1,4600	1,4500	3.672	5.068,90
02/10/2007	1,4400	2,86%	1,4200	1,4700	1,4200	9.098	12.562,28
01/10/2007	1,4000	-2,78%	1,4600	1,4800	1,3800	56.022	79.242,00
28/9/2007	1,4400	-1,37%	1,4400	1,4800	1,4300	7.186	10.451,00
27/9/2007	1,4600	0,69%	1,4700	1,5100	1,4600	3.672	5.470,64
26/9/2007	1,4500	0,69%	1,4400	1,4700	1,4400	7.090	10.259,90
25/9/2007	1,4400	-0,69%	1,4500	1,4700	1,4400	12.536	18.215,64
24/9/2007	1,4500	-0,68%	1,4300	1,4800	1,4300	14.811	14.940,07
21/9/2007	1,4600	0,00%	1,4300	1,4900	1,4300	51.643	75.261,48
20/9/2007	1,4600	2,82%	1,4200	1,4600	1,4200	10.000	14.545,00
19/9/2007	1,4200	4,41%	1,4200	1,4400	1,4000	25.366	36.023,00
18/9/2007	1,3600	-0,73%	1,3600	1,3800	1,3500	8.144	10.264,36
17/9/2007	1,3700	0,00%	1,3500	1,4300	1,3500	1.559	2.165,51
14/9/2007	1,3700	-1,44%	1,3900	1,4000	1,3700	14.382	19.773,51
13/9/2007	1,3900	0,00%	1,4000	1,4000	1,3700	15.616	21.855,52
12/9/2007	1,3900	-0,71%	1,3600	1,4100	1,3600	12.766	17.864,90
11/9/2007	1,4000	-4,11%	1,4300	1,4500	1,4000	3.172	4.543,00
10/9/2007	1,4600	-0,68%	1,4300	1,4600	1,4000	286	409,40
07/9/2007	1,4700	3,52%	1,4200	1,4700	1,4200	1.905	2.739,63
06/9/2007	1,4200	0,00%	1,4000	1,4700	1,4000	640	911,08
05/9/2007	1,4200	-0,70%	1,4200	1,4200	1,3800	9.977	14.111,10
04/9/2007	1,4300	-2,05%	1,4500	1,4700	1,4200	12.237	17.674,41
03/9/2007	1,4600	-2,01%	1,5000	1,5000	1,4500	11.625	17.179,46
31/8/2007	1,4900	-0,67%	1,4800	1,5000	1,4800	3.394	5.086,00
30/8/2007	1,5000	-1,96%	1,5600	1,5600	1,5000	13.700	20.964,00
29/8/2007	1,5300	0,00%	1,4800	1,5300	1,4800	1.884	2.875,44
28/8/2007	1,5300	-1,92%	1,5100	1,5600	1,4900	4.084	6.189,82
27/8/2007	1,5600	0,00%	1,5000	1,5700	1,5000	12.648	19.640,44
24/8/2007	1,5600	-0,64%	1,5100	1,5600	1,5100	600	921,00
23/8/2007	1,5700	2,61%	1,5500	1,5900	1,5400	19.450	30.517,18
22/8/2007	1,5300	2,00%	1,5000	1,5500	1,5000	21.008	32.119,12
21/8/2007	1,5000	4,90%	1,4400	1,5100	1,4400	16.800	24.809,59
20/8/2007	1,4300	-0,69%	1,4600	1,5000	1,4200	37.472	54.743,56
17/8/2007	1,4400	5,11%	1,3700	1,4500	1,3700	34.244	48.497,20
16/8/2007	1,3700	-6,80%	1,4400	1,4400	1,3400	13.002	17.874,38
14/8/2007	1,4700	1,38%	1,4600	1,4900	1,4500	15.369	22.613,14
13/8/2007	1,4500	1,40%	1,4300	1,4600	1,4200	15.022	21.586,32
10/8/2007	1,4300	-2,05%	1,4000	1,4500	1,3700	45.538	64.183,62
09/8/2007	1,4600	-3,95%	1,5400	1,5400	1,4400	54.510	82.181,11
08/8/2007	1,5200	-5,59%	1,6100	1,6300	1,5000	31.486	48.201,88
07/8/2007	1,6100	0,63%	1,7000	1,7000	1,5800	27.890	45.211,22
06/8/2007	1,6000	-6,43%	1,7100	1,7100	1,6000	14.967	24.627,25
03/8/2007	1,7100	-2,84%	1,7300	1,7500	1,7000	10.505	18.023,60
02/8/2007	1,7600	1,15%	1,7000	1,7800	1,7000	13.958	19.206,34
01/8/2007	1,7400	0,00%	1,7100	1,7500	1,6700	36.238	61.437,00
31/7/2007	1,7400	1,16%	1,7200	1,7800	1,7200	27.669	34.654,95
30/7/2007	1,7200	-1,71%	1,7500	1,7600	1,7200	20.378	32.528,32
27/7/2007	1,7500	-4,37%	1,7900	1,8300	1,7200	64.890	115.514,70
26/7/2007	1,8300	-3,68%	1,9100	1,9200	1,7800	48.430	84.499,36
25/7/2007	1,9000	0,00%	1,9000	1,9200	1,8400	21.897	3.785.721,00
24/7/2007	1,9000	-4,52%	1,9900	2,0300	1,9000	57.206	105.656,70
23/7/2007	1,9900	3,65%	1,9200	1,9900	1,9200	45.295	89.125,42
20/7/2007	1,9200	2,67%	2,0300	2,0300	1,8900	12.895	25.196,93
19/7/2007	1,8700	2,75%	1,8100	1,8800	1,8100	24.886	46.238,11
18/7/2007	1,8200	0,55%	1,8200	1,8600	1,7900	22.586	40.314,73
17/7/2007	1,8100	-0,55%	1,8100	1,8300	1,7800	24.560	44.274,00
16/7/2007	1,8200	-2,67%	1,9200	1,9200	1,8200	41.053	69.080,96
13/7/2007	1,8700	-1,06%	1,9000	1,9200	1,8600	26.963	50.867,51
12/7/2007	1,8900	2,72%	1,8400	1,9600	1,8400	36.139	68.735,62
11/7/2007	1,8400	0,55%	1,8100	1,8500	1,7900	20.102	36.183,06
10/7/2007	1,8300	-3,68%	1,9000	1,9000	1,8300	46.434	83.859,21
09/7/2007	1,9000	-4,52%	2,0000	2,0200	1,9000	68.214	132.839,29
06/7/2007	1,9900	0,00%	1,9200	2,0400	1,9000	68.050	135.696,02

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%