Συνεχης ενημερωση

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,3400 €

0,0100 (0,75%)

Άνοιγμα 1,3300
Υψηλό 1,3560
Χαμηλό 1,3300

Όγκος 228.467
Τζίρος 306.382 €
Πράξεις 150

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/9/2007	0,9510	3,26%	0,9610	0,9610	0,9410	18.179	17.312,00
06/9/2007	0,9210	-3,15%	0,8710	0,9410	0,8710	11.311	10.487,16
05/9/2007	0,9510	-3,06%	0,9410	0,9510	0,9410	3.520	3.344,18
04/9/2007	0,9810	-1,01%	0,9910	0,9910	0,9610	1.882	1.844,10
03/9/2007	0,9910	0,00%	0,9910	0,9910	0,9510	29.710	29.156,05
31/8/2007	0,9910	1,02%	0,9810	0,9910	0,9710	7.951	7.806,00
30/8/2007	0,9810	4,25%	0,9410	0,9910	0,9410	28.020	27.213,25
29/8/2007	0,9410	-3,09%	0,9410	0,9610	0,8910	20.408	19.012,97
28/8/2007	0,9710	1,04%	0,9610	0,9710	0,9410	2.289	2.205,30
27/8/2007	0,9610	-3,03%	0,9810	1,0000	0,9410	31.839	30.494,94
24/8/2007	0,9910	0,00%	1,0000	1,0100	0,9810	17.020	16.893,70
23/8/2007	0,9910	-2,84%	1,0700	1,0700	0,9710	41.065	41.783,60
22/8/2007	1,0200	2,00%	1,0100	1,0700	1,0100	35.519	36.656,35
21/8/2007	1,0000	4,06%	0,9910	1,0300	0,9610	26.342	26.141,50
20/8/2007	0,9610	3,22%	1,0000	1,0000	0,9310	29.642	28.393,26
17/8/2007	0,9310	9,40%	0,8510	0,9310	0,8510	58.912	52.670,21
16/8/2007	0,8510	-7,60%	0,8610	0,8810	0,8310	60.474	51.553,30
14/8/2007	0,9210	-1,07%	0,9310	0,9410	0,8910	29.302	27.034,07
13/8/2007	0,9310	-1,06%	0,9210	0,9610	0,9210	50.122	46.980,00
10/8/2007	0,9410	-6,83%	0,9210	0,9610	0,9110	79.916	74.106,83
09/8/2007	1,0100	-9,01%	1,0600	1,0900	1,0000	57.825	59.630,63
08/8/2007	1,1100	-1,77%	1,1000	1,1100	1,0800	10.000	10.968,98
07/8/2007	1,1300	-0,88%	1,1100	1,1500	1,1100	10.620	11.955,40
06/8/2007	1,1400	-0,87%	1,1200	1,1400	1,1000	23.313	26.177,70
03/8/2007	1,1500	-0,86%	1,1600	1,1600	1,1300	12.801	14.731,30
02/8/2007	1,1600	0,00%	1,1400	1,1600	1,1300	4.167	4.757,80
01/8/2007	1,1600	-0,85%	1,1500	1,1600	1,0800	33.625	37.864,80
31/7/2007	1,1700	2,63%	1,1400	1,2000	1,1300	59.767	69.436,98
30/7/2007	1,1400	-1,72%	1,1200	1,1500	1,1100	22.614	25.364,00
27/7/2007	1,1600	0,00%	1,1000	1,1700	1,0800	33.585	38.063,44
26/7/2007	1,1600	-3,33%	1,2000	1,2400	1,0800	101.603	117.652,32
25/7/2007	1,2000	-0,83%	1,2000	1,2100	1,1800	41.144	49.323,50
24/7/2007	1,2100	-1,63%	1,2400	1,2500	1,2100	22.754	27.799,16
23/7/2007	1,2300	-1,60%	1,2500	1,2600	1,2200	47.445	58.797,60
20/7/2007	1,2500	-3,85%	1,3000	1,3000	1,2400	24.711	31.474,10
19/7/2007	1,3000	2,36%	1,3000	1,3300	1,2800	30.832	40.093,42
18/7/2007	1,2700	4,96%	1,2000	1,3000	1,2000	53.790	67.309,17
17/7/2007	1,2100	-1,63%	1,2100	1,2300	1,2000	35.363	42.794,50
16/7/2007	1,2300	-3,15%	1,2400	1,2500	1,2200	14.196	17.577,88
13/7/2007	1,2700	0,79%	1,3000	1,3000	1,2400	26.961	33.939,76
12/7/2007	1,2600	0,80%	1,2400	1,2700	1,2400	26.953	33.875,50
11/7/2007	1,2500	-2,34%	1,2500	1,2600	1,2300	25.822	32.178,63
10/7/2007	1,2800	-5,19%	1,3500	1,3700	1,2600	61.041	79.062,20
09/7/2007	1,3500	-0,74%	1,3200	1,4000	1,3200	24.831	33.581,80
06/7/2007	1,3600	-1,45%	1,4000	1,4300	1,3600	62.723	87.119,46
05/7/2007	1,3800	10,40%	1,2700	1,4400	1,2600	153.634	208.064,76
04/7/2007	1,2500	0,81%	1,2700	1,2700	1,2400	22.003	27.634,45
03/7/2007	1,2400	2,48%	1,2400	1,2700	1,2400	89.700	112.389,30
02/7/2007	1,2100	3,42%	1,2000	1,2200	1,1800	64.382	77.679,98
29/6/2007	1,1700	-2,50%	1,1900	1,1900	1,1700	4.247	5.021,90
28/6/2007	1,2000	2,56%	1,1700	1,2400	1,1700	27.880	33.840,50
27/6/2007	1,1700	0,00%	1,1800	1,1800	1,1700	13.329	15.641,74
26/6/2007	1,1700	-3,31%	1,1800	1,2000	1,1500	51.101	60.177,85
25/6/2007	1,2100	-2,42%	1,2300	1,2400	1,1900	26.014	31.452,05
22/6/2007	1,2400	0,00%	1,2800	1,2800	1,2300	48.336	60.598,85
21/6/2007	1,2400	4,20%	1,1900	1,2500	1,1700	112.506	138.505,74
20/6/2007	1,1900	3,48%	1,1400	1,2600	1,1300	96.468	115.180,68
19/6/2007	1,1500	0,00%	1,1600	1,1800	1,1300	30.972	35.846,40
18/6/2007	1,1500	0,00%	1,1500	1,1700	1,1200	22.023	25.480,51
15/6/2007	1,1500	-0,86%	1,1600	1,1800	1,1500	28.028	32.522,30
14/6/2007	1,1600	0,00%	1,1700	1,2000	1,1600	50.458	59.239,10
13/6/2007	1,1600	0,87%	1,1300	1,1600	1,1300	20.720	23.897,61
12/6/2007	1,1500	0,88%	1,1200	1,1800	1,1200	33.861	39.161,21
11/6/2007	1,1400	0,88%	1,1400	1,1800	1,1300	52.507	60.050,55
08/6/2007	1,1300	0,89%	1,1000	1,1500	1,1000	11.746	13.317,00
07/6/2007	1,1200	0,90%	1,1000	1,1700	1,1000	67.822	77.232,86
06/6/2007	1,1100	-1,77%	1,1300	1,1500	1,1000	19.629	21.884,30
05/6/2007	1,1300	-2,59%	1,1900	1,2000	1,1200	92.074	107.447,90
04/6/2007	1,1600	3,57%	1,1300	1,2000	1,1200	112.178	129.737,70
01/6/2007	1,1200	-2,61%	1,1300	1,1600	1,1200	18.451	21.096,13
31/5/2007	1,1500	3,60%	1,1100	1,1600	1,1100	47.285	54.014,05
30/5/2007	1,1100	0,91%	1,1300	1,1500	1,0800	50.921	56.043,40
29/5/2007	1,1000	-3,51%	1,1300	1,1600	1,0900	42.191	47.293,96
25/5/2007	1,1400	-1,72%	1,1400	1,1600	1,1300	14.795	16.902,66
24/5/2007	1,1600	-0,85%	1,1500	1,2000	1,1500	54.809	64.166,51
23/5/2007	1,1700	8,33%	1,0700	1,2400	1,0700	235.100	274.210,98
22/5/2007	1,0800	-1,82%	1,0800	1,1100	1,0800	14.711	16.072,70
21/5/2007	1,1000	-2,65%	1,0900	1,1300	1,0700	121.276	131.949,40
18/5/2007	1,1300	0,89%	1,1000	1,1300	1,0900	7.344	8.094,00
17/5/2007	1,1200	0,00%	1,1100	1,1500	1,1000	17.432	19.681,71
16/5/2007	1,1200	2,75%	1,0900	1,1400	1,0800	19.577	21.938,72
15/5/2007	1,0900	-0,91%	1,0700	1,1000	1,0600	12.621	13.638,24
14/5/2007	1,1000	-1,79%	1,1100	1,1100	1,0700	26.142	28.546,90
11/5/2007	1,1200	1,82%	1,0800	1,1200	1,0800	2.349	2.600,70
10/5/2007	1,1000	0,00%	1,0800	1,1300	1,0800	12.997	14.387,00
09/5/2007	1,1000	-1,79%	1,1000	1,1100	1,0600	13.976	15.197,20
08/5/2007	1,1200	-0,88%	1,1000	1,1200	1,1000	11.427	12.643,30
07/5/2007	1,1300	0,00%	1,1300	1,1400	1,1100	12.286	13.775,82
04/5/2007	1,1300	4,63%	1,0800	1,1600	1,0800	24.228	27.324,56
03/5/2007	1,0800	-0,92%	1,1100	1,1100	1,0800	21.575	23.629,38
02/5/2007	1,0900	-0,91%	1,1300	1,1700	1,0800	68.381	77.563,82
30/4/2007	1,1000	-3,51%	1,1200	1,1400	1,1000	26.709	29.745,20
27/4/2007	1,1400	-2,56%	1,1300	1,1800	1,1000	56.894	64.802,40
26/4/2007	1,1700	-4,10%	1,2000	1,2300	1,1600	50.462	60.089,26
25/4/2007	1,2200	2,52%	1,1700	1,2300	1,1700	31.963	38.295,50
24/4/2007	1,1900	-3,25%	1,2100	1,2200	1,1800	27.189	32.482,60
23/4/2007	1,2300	-0,81%	1,2600	1,2600	1,2000	22.985	28.230,87
20/4/2007	1,2400	4,20%	1,2100	1,2800	1,1900	48.476	60.158,34
19/4/2007	1,1900	-1,65%	1,2000	1,2000	1,1800	26.689	31.823,60
18/4/2007	1,2100	0,00%	1,2100	1,2400	1,2100	13.397	16.478,72
17/4/2007	1,2100	-3,20%	1,2500	1,2500	1,2100	9.968	12.362,70
16/4/2007	1,2500	0,00%	1,2500	1,2600	1,2000	62.280	76.556,75
13/4/2007	1,2500	2,46%	1,1900	1,2600	1,1900	54.649	68.160,30
12/4/2007	1,2200	-3,94%	1,2300	1,2500	1,2000	26.010	31.808,20
11/4/2007	1,2700	-1,55%	1,2900	1,3200	1,2600	66.251	85.535,52
10/4/2007	1,2900	17,27%	1,1200	1,3000	1,1200	116.769	139.480,54
05/4/2007	1,1000	0,00%	1,1000	1,1000	1,0800	10.168	11.142,50
04/4/2007	1,1000	0,00%	1,0700	1,1500	1,0500	72.848	80.660,90
03/4/2007	1,1000	6,80%	1,0300	1,1100	1,0200	79.720	84.214,73
02/4/2007	1,0300	3,00%	1,0000	1,0300	0,9910	8.790	8.901,70
30/3/2007	1,0000	-1,96%	1,0100	1,0300	1,0000	16.017	16.107,06
29/3/2007	1,0200	-0,97%	1,0200	1,0700	1,0200	29.566	30.666,76
28/3/2007	1,0300	8,31%	0,9610	1,0800	0,9610	64.246	66.881,58
27/3/2007	0,9510	-2,06%	0,9410	0,9610	0,9410	26.062	24.730,62
26/3/2007	0,9710	-1,02%	1,0000	1,0000	0,9510	23.573	22.869,00
23/3/2007	0,9810	-3,82%	1,0200	1,0200	0,9710	32.614	32.208,00
22/3/2007	1,0200	2,93%	1,0400	1,1300	1,0000	188.590	198.872,43
21/3/2007	0,9910	16,45%	0,8510	1,0000	0,8410	98.854	92.339,49
20/3/2007	0,8510	-3,41%	0,8910	0,8910	0,8510	22.642	19.755,80
19/3/2007	0,8810	2,32%	0,8510	0,8810	0,8410	15.202	13.100,88
16/3/2007	0,8610	-2,27%	0,8810	0,9010	0,8510	17.811	15.415,10
15/3/2007	0,8810	-1,12%	0,9310	0,9310	0,8710	31.140	27.762,32
14/3/2007	0,8910	-2,20%	0,8510	0,9010	0,8510	33.605	29.531,22
13/3/2007	0,9110	0,00%	0,9110	0,9110	0,8910	38.907	34.931,70
12/3/2007	0,9110	0,00%	0,9010	0,9410	0,8910	16.053	14.681,20
09/3/2007	0,9110	0,00%	0,9110	0,9210	0,9110	18.958	17.284,80
08/3/2007	0,9110	1,11%	0,8810	0,9510	0,8810	50.853	46.530,98
07/3/2007	0,9010	0,00%	0,9010	0,9410	0,8910	26.330	23.950,53
06/3/2007	0,9010	0,00%	0,9810	0,9810	0,8910	43.646	40.597,40
05/3/2007	0,9010	-3,22%	0,8910	0,9210	0,8810	53.702	48.138,35
02/3/2007	0,9310	2,20%	0,9510	0,9510	0,9010	52.939	48.672,90
01/3/2007	0,9110	-2,15%	0,9810	0,9810	0,8910	82.465	76.379,07
28/2/2007	0,9310	1,09%	0,9010	0,9910	0,8610	161.162	152.284,59
27/2/2007	0,9210	-6,12%	0,9810	0,9810	0,9010	127.860	119.807,13
26/2/2007	0,9810	4,25%	0,9610	1,0800	0,9610	300.596	304.185,94
23/2/2007	0,9410	11,89%	0,9110	0,9810	0,8910	268.645	250.849,28
22/2/2007	0,8410	19,97%	0,7210	0,8410	0,7110	138.979	110.939,36
21/2/2007	0,7010	-2,77%	0,7110	0,7210	0,6910	15.158	10.714,30
20/2/2007	0,7210	-3,99%	0,7010	0,7610	0,7010	60.067	43.823,14
16/2/2007	0,7510	-5,06%	0,7610	0,7910	0,7410	32.454	24.626,36
15/2/2007	0,7910	-3,65%	0,8210	0,8510	0,7910	44.680	36.531,55
14/2/2007	0,8210	0,00%	0,7710	0,8410	0,7710	60.390	48.845,03
13/2/2007	0,8210	1,23%	0,8210	0,9410	0,7910	363.620	314.860,38
12/2/2007	0,8110	19,09%	0,7410	0,8110	0,7410	239.559	190.865,77
09/2/2007	0,6810	19,26%	0,5810	0,6810	0,5810	126.190	83.120,01
08/2/2007	0,5710	-4,99%	0,5610	0,6210	0,5610	2.517	1.485,60
07/2/2007	0,6010	5,25%	0,5810	0,6010	0,5810	1.478	868,40
06/2/2007	0,5710	-3,38%	0,5910	0,5910	0,5710	5.965	3.459,30
05/2/2007	0,5910	1,72%	0,5810	0,5910	0,5810	6.065	3.547,40
02/2/2007	0,5810	-3,33%	0,5810	0,6010	0,5810	7.671	4.482,41
01/2/2007	0,6010	1,69%	0,5910	0,6010	0,5810	3.688	2.172,70
31/1/2007	0,5910	-1,66%	0,5910	0,6010	0,5810	9.030	5.322,20
30/1/2007	0,6010	-1,64%	0,6010	0,6010	0,6010	5.414	3.252,00
29/1/2007	0,6110	0,00%	0,6010	0,6210	0,5910	5.833	3.536,10
26/1/2007	0,6110	0,00%	0,6210	0,6210	0,5910	15.790	9.682,44
25/1/2007	0,6110	1,66%	0,5810	0,6210	0,5810	14.012	8.516,00
24/1/2007	0,6010	-1,64%	0,5910	0,6010	0,5910	2.677	1.593,70
23/1/2007	0,6110	-3,17%	0,6110	0,6110	0,6010	1.111	674,40
22/1/2007	0,6310	0,00%	0,6110	0,6310	0,6110	1.159	717,60
19/1/2007	0,6310	0,00%	0,6310	0,6310	0,6110	1.758	1.103,60
18/1/2007	0,6310	3,27%	0,6110	0,6310	0,6010	23.213	14.343,80
17/1/2007	0,6110	0,00%	0,6010	0,6210	0,5810	17.520	10.611,10
16/1/2007	0,6110	-1,61%	0,6210	0,6210	0,6010	14.823	8.941,20
15/1/2007	0,6210	1,64%	0,6110	0,6210	0,5810	15.602	9.463,59
12/1/2007	0,6110	0,00%	0,6110	0,6110	0,6010	12.078	7.362,20
11/1/2007	0,6110	1,66%	0,6010	0,6110	0,5910	8.742	5.250,10
10/1/2007	0,6010	0,00%	0,5810	0,6210	0,5410	28.187	16.511,66
09/1/2007	0,6010	-4,75%	0,6010	0,6110	0,6010	5.594	3.372,60
08/1/2007	0,6310	3,27%	0,5910	0,6410	0,5810	26.869	16.707,00
05/1/2007	0,6110	1,66%	0,5910	0,6310	0,5910	29.945	18.345,09
04/1/2007	0,6010	-3,22%	0,6110	0,6210	0,6010	13.257	8.083,10
03/1/2007	0,6210	-3,12%	0,6410	0,6410	0,6110	3.128	1.936,66
02/1/2007	0,6410	1,58%	0,6110	0,6410	0,6110	23.785	15.059,33
29/12/2006	0,6310	1,61%	0,6310	0,6310	0,6110	8.722	5.355,09
28/12/2006	0,6210	-4,61%	0,6110	0,6310	0,6110	6.181	3.833,60
27/12/2006	0,6510	-1,51%	0,6110	0,6510	0,6110	5.482	3.508,50
22/12/2006	0,6610	3,12%	0,6410	0,6610	0,6310	10.871	7.077,65
21/12/2006	0,6410	-1,54%	0,6110	0,6510	0,6110	3.536	2.233,50
20/12/2006	0,6510	0,00%	0,6410	0,6610	0,6110	62.280	40.340,77
19/12/2006	0,6510	6,55%	0,6110	0,6610	0,6010	51.800	32.463,90
18/12/2006	0,6110	0,00%	0,6110	0,6210	0,6110	14.983	9.230,00
15/12/2006	0,6110	1,66%	0,6010	0,6110	0,5910	21.707	13.040,60
14/12/2006	0,6010	0,00%	0,5710	0,6010	0,5710	11.379	6.715,80
13/12/2006	0,6010	5,25%	0,5610	0,6010	0,5610	1.059	615,30
12/12/2006	0,5710	-4,99%	0,5810	0,5810	0,5610	6.944	3.980,99
11/12/2006	0,6010	1,69%	0,5910	0,6010	0,5910	11.567	6.931,20
08/12/2006	0,5910	-1,66%	0,5910	0,5910	0,5710	2.829	1.663,10
07/12/2006	0,6010	3,44%	0,6210	0,6210	0,5610	12.997	7.568,40
06/12/2006	0,5810	0,00%	0,5510	0,5810	0,5510	671	379,98
05/12/2006	0,5810	0,00%	0,5710	0,5810	0,5610	1.918	1.101,02
04/12/2006	0,5810	0,00%	0,5810	0,5810	0,5610	8.730	4.999,78
01/12/2006	0,5810	5,44%	0,5510	0,5810	0,5510	7.703	4.380,80
30/11/2006	0,5510	-3,50%	0,5810	0,5910	0,5510	16.433	9.217,00
29/11/2006	0,5710	0,00%	0,5410	0,5710	0,5310	10.568	5.839,25
28/11/2006	0,5710	-3,38%	0,5710	0,6010	0,5710	14.236	8.167,81
27/11/2006	0,5910	0,00%	0,5910	0,6010	0,5710	5.781	3.389,70
24/11/2006	0,5910	-1,66%	0,5910	0,6010	0,5810	7.172	4.197,30
23/11/2006	0,6010	0,00%	0,5810	0,6010	0,5810	3.664	2.153,80
22/11/2006	0,6010	1,69%	0,5910	0,6010	0,5810	4.347	2.569,20
21/11/2006	0,5910	-1,66%	0,5910	0,6010	0,5810	25.043	14.777,10
20/11/2006	0,6010	-1,64%	0,5910	0,6010	0,5810	13.181	7.796,00
17/11/2006	0,6110	1,66%	0,6110	0,6210	0,5910	13.744	8.291,40
16/11/2006	0,6010	-3,22%	0,6110	0,6210	0,6010	3.556	2.185,10
15/11/2006	0,6210	-1,58%	0,6410	0,6410	0,6110	7.531	4.680,30
14/11/2006	0,6310	-3,07%	0,6210	0,6310	0,6210	16.661	10.487,60
13/11/2006	0,6510	4,83%	0,6210	0,6510	0,6210	19.817	12.826,60
10/11/2006	0,6210	-3,12%	0,6210	0,6510	0,6210	10.568	6.693,00
09/11/2006	0,6410	1,58%	0,6110	0,6410	0,6110	17.859	11.259,20
08/11/2006	0,6310	3,27%	0,6010	0,6310	0,5910	21.895	13.165,27
07/11/2006	0,6110	-3,17%	0,6110	0,6310	0,6010	5.566	3.422,30
06/11/2006	0,6310	1,61%	0,5810	0,6410	0,5810	4.427	2.779,39
03/11/2006	0,6210	1,64%	0,6110	0,6310	0,6010	46.978	28.707,00
02/11/2006	0,6110	-3,17%	0,6110	0,6410	0,6010	21.028	12.839,48
01/11/2006	0,6310	1,61%	0,6310	0,6310	0,6310	2.497	1.575,00
31/10/2006	0,6210	-1,58%	0,6110	0,6210	0,6110	320	196,80
30/10/2006	0,6310	0,00%	0,6110	0,6310	0,6110	1.618	994,70
27/10/2006	0,6310	-1,56%	0,6410	0,6410	0,6110	3.248	2.020,20
26/10/2006	0,6410	3,22%	0,6310	0,6410	0,6210	5.805	3.662,43
25/10/2006	0,6210	-1,58%	0,6210	0,6510	0,6010	11.938	7.422,40
24/10/2006	0,6310	3,27%	0,5910	0,6410	0,5910	12.745	7.977,00
23/10/2006	0,6110	-1,61%	0,6110	0,6110	0,5910	13.492	8.118,31
20/10/2006	0,6210	1,64%	0,6010	0,6310	0,6010	15.882	9.920,81
19/10/2006	0,6110	0,00%	0,6010	0,6110	0,6010	17.999	10.982,20
18/10/2006	0,6110	0,00%	0,5910	0,6110	0,5910	1.326	790,52
17/10/2006	0,6110	0,00%	0,6110	0,6110	0,6110	999	610,00
16/10/2006	0,6110	-1,61%	0,5810	0,6210	0,5810	4.539	2.723,85
13/10/2006	0,6210	0,00%	0,6210	0,6210	0,6010	3.348	2.064,69
12/10/2006	0,6210	-1,58%	0,6410	0,6510	0,6010	22.270	13.847,30
11/10/2006	0,6310	3,27%	0,6010	0,6310	0,6010	2.993	1.804,25
10/10/2006	0,6110	0,00%	0,5810	0,6110	0,5810	8.123	4.945,20
09/10/2006	0,6110	0,00%	0,5910	0,6210	0,5910	8.990	5.476,80
06/10/2006	0,6110	1,66%	0,5810	0,6110	0,5810	9.829	5.744,85
05/10/2006	0,6010	-4,75%	0,6210	0,6210	0,6010	20.864	12.609,76
04/10/2006	0,6310	4,99%	0,5810	0,6310	0,5810	1.111	680,43
03/10/2006	0,6010	0,00%	0,5610	0,6010	0,5610	5.997	3.436,20
02/10/2006	0,6010	-1,64%	0,6010	0,6010	0,6010	20	12,00
29/9/2006	0,6110	-1,61%	0,6010	0,6110	0,5810	6.077	3.609,75
28/9/2006	0,6210	3,33%	0,6010	0,6210	0,6010	2.201	1.364,88
27/9/2006	0,6010	3,44%	0,6010	0,6010	0,5710	7.911	4.747,00
26/9/2006	0,5810	-4,91%	0,5810	0,5810	0,5810	8.742	5.075,00
25/9/2006	0,6110	0,00%	0,5910	0,6110	0,5910	439	263,60
22/9/2006	0,6110	0,00%	0,6010	0,6110	0,6010	3.028	1.826,70
21/9/2006	0,6110	-3,17%	0,6010	0,6310	0,6010	4.906	2.999,50
20/9/2006	0,6310	1,61%	0,5910	0,6310	0,5910	21.567	13.327,90
19/9/2006	0,6210	3,33%	0,6010	0,6210	0,5810	779	467,40
18/9/2006	0,6010	0,00%	0,6210	0,6310	0,5810	17.260	10.508,30
15/9/2006	0,6010	1,69%	0,5710	0,6010	0,5710	3.372	2.009,75
14/9/2006	0,5910	-3,27%	0,6010	0,6310	0,5810	20.636	12.358,00
13/9/2006	0,6110	-4,68%	0,6110	0,6310	0,6110	11.127	6.837,70
12/9/2006	0,6410	-1,54%	0,6110	0,6410	0,6110	559	345,80
11/9/2006	0,6510	3,17%	0,6510	0,6710	0,6110	9.549	6.297,23
08/9/2006	0,6310	0,00%	0,6210	0,6310	0,6210	2.557	1.589,40
07/9/2006	0,6310	1,61%	0,5810	0,6310	0,5810	1.438	869,40
06/9/2006	0,6210	-3,12%	0,6310	0,6310	0,6110	5.993	3.725,00
05/9/2006	0,6410	-1,54%	0,6110	0,6610	0,6010	11.367	7.006,60
04/9/2006	0,6510	-1,51%	0,6510	0,6510	0,6210	8.690	5.488,80
01/9/2006	0,6610	3,12%	0,6310	0,6610	0,6210	11.846	7.431,30
31/8/2006	0,6410	0,00%	0,6310	0,6410	0,6110	17.500	10.936,46
30/8/2006	0,6410	-4,47%	0,6410	0,6410	0,6310	3.308	2.088,40
29/8/2006	0,6710	0,00%	0,6610	0,6710	0,6410	12.549	8.141,97
28/8/2006	0,6710	4,68%	0,6810	0,6810	0,6210	33.369	22.136,41
25/8/2006	0,6410	8,46%	0,6010	0,6410	0,5810	49.906	31.224,39
24/8/2006	0,5910	-1,66%	0,5910	0,6110	0,5910	12.757	7.611,30
23/8/2006	0,6010	1,69%	0,6010	0,6010	0,5910	8.011	4.792,00
22/8/2006	0,5910	7,26%	0,5510	0,5910	0,5410	27.340	15.281,90
21/8/2006	0,5510	-1,78%	0,5610	0,5910	0,5510	2.797	1.565,40
18/8/2006	0,5610	-5,08%	0,5610	0,5610	0,5610	2.757	1.545,60
17/8/2006	0,5910	1,72%	0,5510	0,5910	0,5510	1.438	819,26
16/8/2006	0,5810	0,00%	0,5910	0,5910	0,5710	3.676	2.133,70
14/8/2006	0,5810	3,57%	0,5910	0,5910	0,5810	4.994	2.910,00
11/8/2006	0,5610	3,70%	0,5610	0,5910	0,5610	8.950	5.142,88
10/8/2006	0,5410	-3,57%	0,5910	0,5910	0,5410	14.811	8.576,88
09/8/2006	0,5610	-1,75%	0,5610	0,5810	0,5410	23.405	12.871,47
08/8/2006	0,5710	0,00%	0,6010	0,6010	0,5410	17.420	9.847,50
07/8/2006	0,5710	-1,72%	0,5610	0,5710	0,5610	5.354	3.002,80
04/8/2006	0,5810	-3,33%	0,5910	0,5910	0,5710	4.507	2.618,20
03/8/2006	0,6010	0,00%	0,5910	0,6010	0,5910	5.693	3.367,90
02/8/2006	0,6010	1,69%	0,5910	0,6010	0,5710	9.221	5.397,60
01/8/2006	0,5910	3,50%	0,5710	0,5910	0,5610	10.008	5.790,50
31/7/2006	0,5710	-3,38%	0,5810	0,6010	0,5610	12.466	7.146,90
28/7/2006	0,5910	-3,27%	0,5810	0,6410	0,5810	19.977	12.027,50
27/7/2006	0,6110	10,89%	0,5310	0,6410	0,5310	50.106	29.608,79
26/7/2006	0,5510	3,77%	0,5110	0,5510	0,5110	13.792	7.141,68
25/7/2006	0,5310	3,91%	0,4810	0,5510	0,4810	11.551	6.105,34
24/7/2006	0,5110	0,00%	0,5110	0,5510	0,5010	23.273	11.997,96
21/7/2006	0,5110	2,00%	0,4810	0,5110	0,4810	3.576	1.729,20
20/7/2006	0,5010	4,16%	0,4910	0,5210	0,4610	12.933	6.402,80
19/7/2006	0,4810	0,00%	0,4410	0,4810	0,4410	1.231	554,48
18/7/2006	0,4810	2,34%	0,4700	0,4810	0,4610	2.309	1.086,37
17/7/2006	0,4700	0,00%	0,4610	0,4700	0,4610	1.127	519,83
14/7/2006	0,4700	4,21%	0,4510	0,4700	0,4410	6.233	2.850,26
13/7/2006	0,4510	-9,98%	0,5010	0,5010	0,4510	21.227	9.654,90
12/7/2006	0,5010	4,16%	0,5010	0,5010	0,5010	2.633	1.317,50
11/7/2006	0,4810	0,00%	0,4910	0,4910	0,4810	5.502	2.683,18
10/7/2006	0,4810	2,34%	0,4810	0,4910	0,4810	595	290,12
07/7/2006	0,4700	-6,19%	0,4910	0,4910	0,4700	4.195	2.038,00
06/7/2006	0,5010	2,04%	0,4700	0,5010	0,4700	212	99,00
05/7/2006	0,4910	0,00%	0,4910	0,4910	0,4910		,00
04/7/2006	0,4910	-2,00%	0,4910	0,4910	0,4610	1.978	934,40
03/7/2006	0,5010	0,00%	0,4700	0,5010	0,4700	132	62,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8400	8,39 %	0,0650	4.439
QLCO	5,6700	7,18 %	0,3800	146.527
ΕΒΡΟΦ	2,9300	5,40 %	0,1500	37.535
ΑΡΑΙΓ	13,9800	4,64 %	0,6200	390.846
CREDIA	1,5060	4,58 %	0,0660	612.732
CNLCAP	7,1000	4,41 %	0,3000	1.117
ΕΛΧΑ	3,4200	3,64 %	0,1200	404.238
ΜΙΝ	0,6960	3,57 %	0,0240	1.037
ΒΙΟ	9,7900	3,05 %	0,2900	239.398
ΣΠΕΙΣ	7,4800	3,03 %	0,2200	6.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	-5,11 %	-0,0700	296.868
ΚΥΡΙΟ	2,0000	-1,96 %	-0,0400	21.596
ΤΡΑΣΤΟΡ	1,2200	-1,61 %	-0,0200	4.520
ΤΖΚΑ	1,3050	-1,14 %	-0,0150	3.997
ΦΒΜΕΖΖ	0,0652	-1,06 %	-0,0007	314.333
ΠΑΠ	2,9600	-1,00 %	-0,0300	7.590
ΕΚΤΕΡ	3,0000	-0,99 %	-0,0300	70.191
ΠΡΔ	0,4460	-0,89 %	-0,0040	67.274
ΒΟΣΥΣ	2,2600	-0,88 %	-0,0200	1.678
ΑΣΤΑΚ	7,3200	-0,81 %	-0,0600	3.747

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4760	1,64 %	0,0560	45.148.384
ΕΥΡΩΒ	3,4000	1,22 %	0,0410	41.142.309
ΕΤΕ	13,0950	2,71 %	0,3450	30.160.587
ΠΕΙΡ	6,9300	2,27 %	0,1540	21.835.497
MTLN	42,6000	0,95 %	0,4000	14.920.816
ΟΠΑΠ	17,7700	1,43 %	0,2500	8.394.036
ΕΧΑΕ	6,3400	-0,16 %	-0,0100	8.342.823
ΔΕΗ	16,5100	0,67 %	0,1100	8.185.864
ΟΤΕ	16,9100	1,68 %	0,2800	5.820.422
ΓΕΚΤΕΡΝΑ	24,0800	2,64 %	0,6200	5.685.922

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4760	1,64 %	13.055.929	45,15εκ.
ΕΥΡΩΒ	3,4000	1,22 %	12.124.190	41,14εκ.
ΠΕΙΡ	6,9300	2,27 %	3.144.439	21,84εκ.
ΙΝΛΟΤ	1,1180	0,36 %	2.687.914	3,01εκ.
ΕΤΕ	13,0950	2,71 %	2.323.050	30,16εκ.
ΕΧΑΕ	6,3400	-0,16 %	1.319.708	8,34εκ.
CREDIA	1,5060	4,58 %	612.732	907,3χιλ.
BOCHGR	8,0000	0,25 %	548.933	4,40εκ.
ΕΛΠΕ	8,0200	1,01 %	517.505	4,16εκ.
ΔΕΗ	16,5100	0,67 %	494.351	8,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3400	-0,16 %	1.319.708	2,19 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	296.868	0,89 %
ΚΟΥΑΛ	1,3400	0,75 %	228.467	0,84 %
ΝΤΟΠΛΕΡ	0,9450	2,16 %	83.319	0,67 %
ΑΛΦΑ	3,4760	1,64 %	13.055.929	0,56 %
EIS	1,5960	-0,13 %	67.135	0,44 %
ΑΡΑΙΓ	13,9800	4,64 %	390.846	0,43 %
ΕΥΡΩΒ	3,4000	1,22 %	12.124.190	0,33 %
ΚΥΡΙΟ	2,0000	-1,96 %	21.596	0,28 %
ΠΡΔ	0,4460	-0,89 %	67.274	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1000	4,41 %	1.117	16,91 %
ΧΑΙΔΕ	0,8400	8,39 %	4.439	14,84 %
ΙΝΤΕΤ	1,3400	-0,37 %	4.292	9,29 %
ΦΟΥΝΤΛ	1,3000	-5,11 %	296.868	7,66 %
QLCO	5,6700	7,18 %	146.527	7,66 %
ΝΤΟΠΛΕΡ	0,9450	2,16 %	83.319	7,57 %
ΣΠΙ	0,5860	1,03 %	7.530	6,90 %
ΕΒΡΟΦ	2,9300	5,40 %	37.535	6,83 %
ΛΑΝΑΚ	1,6400	-0,61 %	2.669	6,06 %
ΓΕΒΚΑ	2,0600	1,48 %	16.061	4,93 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%