Συνεχης ενημερωση

ΚΡΕ.ΚΑ Α.Ε. (ΚΡΕΚΑ)

0,2800 €

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
31/8/2007	1,8500	1,09%	1,8200	1,8500	1,8200	493	907,00
30/8/2007	1,8300	1,67%	1,8400	1,8500	1,7900	13.666	24.785,42
29/8/2007	1,8000	5,26%	1,7000	1,8000	1,7000	2.530	4.336,60
28/8/2007	1,7100	-4,47%	1,7900	1,7900	1,7100	856	1.507,79
27/8/2007	1,7900	-3,24%	1,8000	1,8100	1,7900	6.700	12.059,00
24/8/2007	1,8500	-0,54%	1,8600	1,8600	1,8500	520	962,00
23/8/2007	1,8600	2,76%	1,8500	1,9000	1,8100	4.872	9.021,92
22/8/2007	1,8100	-2,69%	1,8600	1,8700	1,8100	5.333	9.740,00
21/8/2007	1,8600	0,00%	1,8700	1,8700	1,8600	310	577,00
20/8/2007	1,8600	0,00%	1,8500	1,8600	1,8400	2.400	4.423,00
17/8/2007	1,8600	8,77%	1,7000	1,8800	1,6700	16.700	29.881,15
16/8/2007	1,7100	-6,04%	1,7200	1,7400	1,7100	10.673	18.370,33
14/8/2007	1,8200	2,25%	1,7800	1,8200	1,7400	4.859	8.756,42
13/8/2007	1,7800	5,95%	1,7300	1,7900	1,6600	21.200	36.678,04
10/8/2007	1,6800	-6,67%	1,7200	1,7200	1,6300	16.310	27.205,00
09/8/2007	1,8000	-2,17%	1,8000	1,8200	1,7800	10.439	18.718,04
08/8/2007	1,8400	-3,66%	1,9000	1,9000	1,7200	76.838	139.031,70
07/8/2007	1,9100	-3,54%	1,9400	2,0500	1,9000	9.070	17.997,00
06/8/2007	1,9800	-2,46%	2,0000	2,0300	1,9600	3.801	7.616,96
03/8/2007	2,0300	-1,46%	2,1000	2,1000	2,0100	27.279	55.516,72
02/8/2007	2,0600	0,00%	2,0700	2,1200	2,0500	9.045	18.783,45
01/8/2007	2,0600	-5,07%	2,0300	2,1000	2,0000	9.386	19.085,00
31/7/2007	2,1700	4,33%	2,0600	2,1700	2,0600	6.427	9.329,60
30/7/2007	2,0800	1,46%	2,0100	2,0800	2,0000	7.480	14.671,85
27/7/2007	2,0500	-4,65%	2,0700	2,0700	2,0300	21.100	43.289,00
26/7/2007	2,1500	-1,83%	2,2100	2,2100	2,1000	6.650	11.170,00
25/7/2007	2,1900	2,34%	2,1400	2,2000	2,1000	4.080	8.837,60
24/7/2007	2,1400	0,47%	2,1000	2,1800	2,1000	4.823	10.331,39
23/7/2007	2,1300	0,95%	2,1500	2,1600	2,1300	14.806	31.670,46
20/7/2007	2,1100	0,48%	2,1000	2,1500	2,1000	10.690	22.014,33
19/7/2007	2,1000	-0,94%	2,1200	2,1600	2,0900	21.030	44.704,98
18/7/2007	2,1200	-2,75%	2,1200	2,1500	2,1000	14.172	27.519,90
17/7/2007	2,1800	-2,24%	2,2700	2,2700	2,1700	12.778	27.966,00
16/7/2007	2,2300	0,90%	2,1400	2,2800	2,1300	26.900	59.145,80
13/7/2007	2,2100	-1,78%	2,3000	2,3000	2,2100	11.830	26.415,90
12/7/2007	2,2500	-0,88%	2,2700	2,3400	2,2400	38.280	81.657,20
11/7/2007	2,2700	0,89%	2,2000	2,3000	2,2000	12.351	27.798,85
10/7/2007	2,2500	5,63%	2,1800	2,3400	2,1800	85.338	192.529,74
09/7/2007	2,1300	-0,47%	2,1600	2,1900	2,1100	13.453	28.872,09
06/7/2007	2,1400	-1,38%	2,1300	2,1700	2,1200	13.860	29.757,80
05/7/2007	2,1700	-0,91%	2,2000	2,2000	2,1100	23.900	51.365,00
04/7/2007	2,1900	6,83%	2,0400	2,2400	2,0400	41.767	89.949,08
03/7/2007	2,0500	0,99%	2,0900	2,1100	2,0400	16.207	33.438,78
02/7/2007	2,0300	-2,40%	2,0600	2,0600	2,0300	11.656	22.961,40
29/6/2007	2,0800	0,48%	2,0500	2,1000	2,0400	13.370	27.444,80
28/6/2007	2,0700	0,00%	2,1000	2,1300	2,0500	33.483	70.101,77
27/6/2007	2,0700	-0,96%	2,1300	2,1600	2,0500	16.450	34.291,10
26/6/2007	2,0900	-5,43%	2,2000	2,2000	2,0600	40.350	85.352,70
25/6/2007	2,2100	-1,78%	2,3000	2,3000	2,1700	9.890	22.058,00
22/6/2007	2,2500	4,65%	2,1400	2,2800	2,1400	29.014	64.324,71
21/6/2007	2,1500	-1,83%	2,1700	2,1800	2,1300	3.606	7.790,88
20/6/2007	2,1900	2,34%	2,1200	2,2500	2,1200	15.130	32.502,25
19/6/2007	2,1400	0,94%	2,1100	2,1500	2,1100	4.563	9.607,83
18/6/2007	2,1200	-2,30%	2,1200	2,2200	2,1200	14.440	31.361,80
15/6/2007	2,1700	0,46%	2,1400	2,1800	2,1400	7.300	15.736,00
14/6/2007	2,1600	0,93%	2,1700	2,2000	2,1200	23.350	50.624,34
13/6/2007	2,1400	-0,93%	2,0700	2,1500	2,0700	19.534	41.262,73
12/6/2007	2,1600	-0,46%	2,1700	2,2000	2,0800	10.640	22.929,52
11/6/2007	2,1700	1,88%	2,2000	2,2200	2,1500	5.400	11.686,00
08/6/2007	2,1300	0,47%	2,0200	2,1600	2,0200	45.770	80.382,97
07/6/2007	2,1200	0,00%	2,1700	2,2000	2,0300	34.210	49.286,72
06/6/2007	2,1200	4,95%	2,0000	2,1400	1,9500	27.555	51.530,55
05/6/2007	2,0200	-3,35%	2,0500	2,1000	1,9800	30.501	62.157,40
04/6/2007	2,0900	-0,95%	2,0800	2,1700	2,0300	18.690	38.796,20
01/6/2007	2,1100	-2,31%	2,1300	2,1700	2,0500	26.715	55.237,30
31/5/2007	2,1600	-1,37%	2,2000	2,2400	2,1500	26.525	51.836,50
30/5/2007	2,1900	-1,35%	2,2200	2,2200	2,1400	12.440	12.572,20
29/5/2007	2,2200	2,30%	2,2200	2,2800	2,1700	41.630	89.200,96
25/5/2007	2,1700	4,33%	2,0300	2,2000	2,0100	32.714	63.604,16
24/5/2007	2,0800	-4,15%	2,1600	2,1600	2,0800	33.707	70.985,43
23/5/2007	2,1700	-0,91%	2,2400	2,2400	2,1500	49.210	107.268,29
22/5/2007	2,1900	1,39%	2,1900	2,2400	2,1100	42.394	92.699,25
21/5/2007	2,1600	-5,68%	2,3500	2,3500	2,1100	33.627	76.302,71
18/5/2007	2,2900	2,23%	2,2400	2,4200	2,1700	65.749	150.952,18
17/5/2007	2,2400	5,66%	2,1800	2,3700	2,1500	79.639	180.916,40
16/5/2007	2,1200	6,00%	2,0000	2,1800	2,0000	44.135	76.845,10
15/5/2007	2,0000	-3,85%	2,0600	2,1000	2,0000	43.780	88.875,28
14/5/2007	2,0800	9,47%	1,9800	2,1500	1,9400	177.457	335.315,43
11/5/2007	1,9000	7,95%	1,7600	1,9100	1,7600	139.171	256.842,05
10/5/2007	1,7600	7,32%	1,7100	1,7700	1,6400	67.229	116.366,36
09/5/2007	1,6400	-3,53%	1,7000	1,7400	1,6300	20.500	30.607,00
08/5/2007	1,7000	0,00%	1,6900	1,7500	1,6100	30.170	50.595,29
07/5/2007	1,7000	-1,73%	1,6400	1,7000	1,6400	1.250	1.263,20
04/5/2007	1,7300	0,00%	1,6800	1,7300	1,6600	9.850	3.200,10
03/5/2007	1,7300	0,58%	1,7300	1,7300	1,7300	970	1.678,00
02/5/2007	1,7200	0,00%	1,7400	1,7500	1,6900	7.950	13.251,00
30/4/2007	1,7200	1,78%	1,6900	1,7800	1,6800	9.709	,00
27/4/2007	1,6900	6,29%	1,5700	1,7100	1,5700	42.977	71.789,00
26/4/2007	1,5900	-2,45%	1,6200	1,7400	1,5600	49.301	80.078,55
25/4/2007	1,6300	14,79%	1,4400	1,6500	1,4300	56.292	81.643,16
24/4/2007	1,4200	0,71%	1,3900	1,4200	1,3900	1.450	1.701,00
23/4/2007	1,4100	-2,08%	1,4400	1,4400	1,4100	6.270	7.527,90
20/4/2007	1,4400	2,13%	1,4200	1,4700	1,4100	16.850	18.766,00
19/4/2007	1,4100	-2,76%	1,3900	1,4200	1,3900	4.865	1.412,00
18/4/2007	1,4500	-1,36%	1,4700	1,4800	1,4100	6.500	8.326,00
17/4/2007	1,4700	5,76%	1,3700	1,4900	1,3700	38.645	54.843,60
16/4/2007	1,3900	-0,71%	1,4100	1,4300	1,3800	38.798	54.407,10
13/4/2007	1,4000	0,00%	1,4100	1,4600	1,3900	17.912	25.211,00
12/4/2007	1,4000	-1,41%	1,4100	1,4200	1,3700	8.239	11.553,21
11/4/2007	1,4200	1,43%	1,4000	1,4600	1,4000	26.350	37.444,00
10/4/2007	1,4000	-3,45%	1,4900	1,5000	1,4000	11.500	,00
05/4/2007	1,4500	0,69%	1,4400	1,4500	1,4300	1.600	2.155,00
04/4/2007	1,4400	-1,37%	1,4400	1,4700	1,4400	22.568	14.097,92
03/4/2007	1,4600	-2,01%	1,4800	1,4900	1,4600	13.382	19.279,72
02/4/2007	1,4900	0,00%	1,4600	1,5000	1,4600	4.774	5.273,32
30/3/2007	1,4900	-5,10%	1,5300	1,5300	1,4900	6.900	9.223,00
29/3/2007	1,5700	5,37%	1,5000	1,5800	1,4600	35.342	54.032,50
28/3/2007	1,4900	-2,61%	1,5400	1,5500	1,4600	11.050	13.466,00
27/3/2007	1,5300	0,00%	1,4700	1,5300	1,4700	15	22,65
26/3/2007	1,5300	0,66%	1,4800	1,5300	1,4800	610	918,40
23/3/2007	1,5200	-1,94%	1,5400	1,5400	1,4900	3.660	5.531,40
22/3/2007	1,5500	0,00%	1,5200	1,5500	1,5200	5.320	8.142,00
21/3/2007	1,5500	-1,27%	1,5600	1,5700	1,5000	2.471	310.310,00
20/3/2007	1,5700	2,61%	1,5300	1,5700	1,4800	2.465	3.079,82
19/3/2007	1,5300	-2,55%	1,5200	1,5600	1,5200	562	862,12
16/3/2007	1,5700	0,64%	1,5100	1,5700	1,5000	1.970	3.004,00
15/3/2007	1,5600	1,96%	1,5400	1,5600	1,5000	2.060	3.171,60
14/3/2007	1,5300	-1,29%	1,4800	1,5300	1,4800	2.100	3.172,00
13/3/2007	1,5500	-3,13%	1,6000	1,6000	1,5100	12.500	19.691,00
12/3/2007	1,6000	1,91%	1,6000	1,6400	1,5300	5.600	6.764,50
09/3/2007	1,5700	0,64%	1,5000	1,5700	1,5000	1.855	,00
08/3/2007	1,5600	4,70%	1,6100	1,6100	1,4700	10.922	16.904,04
07/3/2007	1,4900	2,76%	1,4900	1,4900	1,4400	6.072	8.920,00
06/3/2007	1,4500	0,00%	1,4800	1,4800	1,4500	5.602	8.175,00
05/3/2007	1,4500	-2,03%	1,4600	1,4800	1,4100	8.370	12.160,58
02/3/2007	1,4800	-0,67%	1,5000	1,5000	1,4200	9.205	13.548,67
01/3/2007	1,4900	-3,87%	1,5100	1,5100	1,4500	10.682	15.818,30
28/2/2007	1,5500	-0,64%	1,5000	1,6000	1,4500	13.582	20.619,02
27/2/2007	1,5600	-5,45%	1,6500	1,6500	1,5400	13.330	20.986,29
26/2/2007	1,6500	2,48%	1,6600	1,7000	1,5800	16.600	27.053,20
23/2/2007	1,6100	-4,17%	1,6700	1,6700	1,6100	18.744	30.626,57
22/2/2007	1,6800	0,60%	1,6800	1,7000	1,6500	11.200	18.750,00
21/2/2007	1,6700	-5,11%	1,7000	1,7200	1,6400	35.370	59.389,24
20/2/2007	1,7600	-4,86%	1,8100	1,8400	1,7300	18.084	32.063,57
16/2/2007	1,8500	4,52%	1,8000	1,9200	1,7500	98.359	184.977,23
15/2/2007	1,7700	9,94%	1,6400	1,8100	1,6400	69.371	121.632,12
14/2/2007	1,6100	11,03%	1,4500	1,6800	1,4500	37.988	59.879,45
13/2/2007	1,4500	1,40%	1,3600	1,4500	1,3600	11.683	16.632,65
12/2/2007	1,4300	-3,38%	1,4900	1,5000	1,4000	9.840	14.352,50
09/2/2007	1,4800	-1,33%	1,4500	1,5000	1,4200	6.218	9.065,44
08/2/2007	1,5000	-1,32%	1,5500	1,5500	1,4600	4.875	7.306,57
07/2/2007	1,5200	-0,65%	1,4500	1,5300	1,4500	10.220	15.294,00
06/2/2007	1,5300	2,00%	1,4300	1,5300	1,4300	9.620	14.149,10
05/2/2007	1,5000	1,35%	1,5000	1,5400	1,4300	5.602	8.397,00
02/2/2007	1,4800	-5,13%	1,5700	1,5700	1,4800	9.350	14.166,20
01/2/2007	1,5600	-1,89%	1,5800	1,6200	1,5500	19.845	31.231,25
31/1/2007	1,5900	0,00%	1,5900	1,6300	1,5500	5.110	8.140,10
30/1/2007	1,5900	2,58%	1,5500	1,5900	1,5100	1.500	,00
29/1/2007	1,5500	-4,32%	1,6200	1,6400	1,5400	14.863	23.826,00
26/1/2007	1,6200	5,19%	1,5400	1,6300	1,5300	23.213	36.836,51
25/1/2007	1,5400	10,00%	1,3800	1,5400	1,3500	57.815	84.813,90
24/1/2007	1,4000	2,19%	1,4200	1,4300	1,3700	20.747	28.935,00
23/1/2007	1,3700	-4,20%	1,4300	1,4300	1,3700	6.730	9.329,60
22/1/2007	1,4300	0,00%	1,4400	1,4500	1,3600	28.944	40.863,60
19/1/2007	1,4300	-1,38%	1,5000	1,5000	1,4200	5.229	7.496,37
18/1/2007	1,4500	-2,03%	1,4400	1,4800	1,4400	5.276	7.638,00
17/1/2007	1,4800	0,68%	1,4700	1,5000	1,4300	3.660	5.328,73
16/1/2007	1,4700	0,68%	1,4500	1,4700	1,4200	5.062	7.286,81
15/1/2007	1,4600	1,39%	1,4500	1,5600	1,4500	17.260	25.872,60
12/1/2007	1,4400	0,70%	1,4000	1,4700	1,4000	15.184	21.881,42
11/1/2007	1,4300	-4,03%	1,5200	1,5200	1,4000	16.240	24.137,00
10/1/2007	1,4900	-5,70%	1,5400	1,5400	1,4700	16.380	24.653,26
09/1/2007	1,5800	-1,25%	1,5800	1,6300	1,5700	8.620	13.611,00
08/1/2007	1,6000	-4,76%	1,6800	1,6800	1,6000	7.170	11.711,75
05/1/2007	1,6800	-0,59%	1,7000	1,7000	1,6400	9.930	16.584,30
04/1/2007	1,6900	3,05%	1,6200	1,6900	1,6200	13.443	22.117,94
03/1/2007	1,6400	-3,53%	1,6500	1,6700	1,6400	9.250	15.306,50
02/1/2007	1,7000	1,19%	1,6500	1,7000	1,5800	12.721	21.031,15
29/12/2006	1,6800	-1,18%	1,6300	1,6900	1,6300	4.500	7.487,30
28/12/2006	1,7000	3,03%	1,6100	1,7100	1,6100	6.626	10.887,21
27/12/2006	1,6500	-2,94%	1,7500	1,7500	1,6500	2.500	4.175,00
22/12/2006	1,7000	-2,30%	1,7500	1,7500	1,6600	6.900	65.330,00
21/12/2006	1,7400	-0,57%	1,6400	1,8100	1,6400	30.065	53.687,50
20/12/2006	1,7500	1,74%	1,7900	1,7900	1,7200	5.210	9.101,00
19/12/2006	1,7200	0,58%	1,7700	1,7700	1,6800	23.557	40.888,30
18/12/2006	1,7100	4,27%	1,6200	1,7400	1,6100	18.679	31.570,87
15/12/2006	1,6400	-1,80%	1,6900	1,6900	1,6000	17.019	27.653,44
14/12/2006	1,6700	-0,60%	1,6500	1,6800	1,6200	11.572	18.986,96
13/12/2006	1,6800	1,82%	1,7000	1,7000	1,6200	5.800	9.629,31
12/12/2006	1,6500	0,00%	1,5800	1,6700	1,5800	11.838	19.426,51
11/12/2006	1,6500	-4,07%	1,6800	1,6900	1,6500	21.900	36.341,00
08/12/2006	1,7200	-1,71%	1,6900	1,7300	1,6800	9.440	16.037,00
07/12/2006	1,7500	0,57%	1,7000	1,7500	1,7000	16.947	29.174,90
06/12/2006	1,7400	2,96%	1,7700	1,7700	1,6700	15.975	27.692,75
05/12/2006	1,6900	-0,59%	1,7000	1,7100	1,6500	16.390	27.898,00
04/12/2006	1,7000	-5,03%	1,7500	1,7500	1,7000	6.118	10.471,04
01/12/2006	1,7900	-1,65%	1,8400	1,8800	1,7700	42.960	78.747,46
30/11/2006	1,8200	1,11%	1,7800	1,8200	1,7400	25.473	45.758,51
29/11/2006	1,8000	4,65%	1,8400	1,8400	1,7500	43.290	77.930,55
28/11/2006	1,7200	-4,44%	1,7700	1,8200	1,7000	33.878	59.565,90
27/11/2006	1,8000	7,14%	1,6800	1,8300	1,6800	104.925	186.778,47
24/11/2006	1,6800	4,35%	1,6800	1,7300	1,5900	65.707	108.913,34
23/11/2006	1,6100	-3,01%	1,6600	1,7000	1,6100	36.943	60.359,23
22/11/2006	1,6600	-4,05%	1,7600	1,7600	1,6300	43.326	72.698,36
21/11/2006	1,7300	-1,14%	1,7400	1,7700	1,7200	15.895	27.586,35
20/11/2006	1,7500	4,79%	1,5600	1,8000	1,5600	100.586	172.858,54
17/11/2006	1,6700	-6,18%	1,7500	1,8000	1,6600	64.910	110.481,10
16/11/2006	1,7800	4,09%	1,8400	1,8600	1,6800	414.433	742.885,04
15/11/2006	1,7100	19,58%	1,4300	1,7100	1,4000	204.863	326.973,00
14/11/2006	1,4300	15,32%	1,2800	1,4300	1,2800	129.389	177.947,42
13/11/2006	1,2400	5,98%	1,1800	1,2700	1,1800	45.352	56.449,90
10/11/2006	1,1700	-1,68%	1,2300	1,2300	1,1700	9.700	11.471,50
09/11/2006	1,1900	0,00%	1,2500	1,2500	1,1900	12.123	14.663,97
08/11/2006	1,1900	-0,83%	1,2100	1,2300	1,1700	21.788	26.032,74
07/11/2006	1,2000	-3,23%	1,2300	1,2600	1,1900	19.880	24.259,72
06/11/2006	1,2400	3,33%	1,2000	1,3200	1,1800	97.892	124.212,83
03/11/2006	1,2000	13,21%	1,0700	1,2100	1,0400	88.071	101.636,73
02/11/2006	1,0600	-6,19%	1,1200	1,1200	1,0600	18.010	19.632,24
01/11/2006	1,1300	10,78%	1,0000	1,1700	1,0000	61.954	69.280,65
31/10/2006	1,0200	0,99%	1,0000	1,0300	1,0000	19.180	19.252,50
30/10/2006	1,0100	-0,98%	1,0200	1,0200	0,9900	15.350	15.487,40
27/10/2006	1,0200	0,99%	1,0100	1,0200	1,0000	8.326	8.434,96
26/10/2006	1,0100	0,00%	1,0100	1,0200	1,0000	5.000	5.058,74
25/10/2006	1,0100	1,00%	1,0100	1,0400	1,0100	9.480	9.740,79
24/10/2006	1,0000	2,04%	0,9900	1,0000	0,9900	4.853	4.815,00
23/10/2006	0,9800	0,00%	1,0000	1,0000	0,9600	6.050	5.901,69
20/10/2006	0,9800	0,00%	0,9900	1,0000	0,9800	3.850	3.811,00
19/10/2006	0,9800	-1,01%	0,9800	0,9800	0,9800	60	59,00
18/10/2006	0,9900	0,00%	0,9800	0,9900	0,9700	4.400	4.331,70
17/10/2006	0,9900	1,02%	0,9900	0,9900	0,9900	1.700	1.683,00
16/10/2006	0,9800	-2,97%	1,0100	1,0200	0,9800	16.386	16.367,08
13/10/2006	1,0100	-0,98%	1,0200	1,0200	0,9900	8.940	9.011,80
12/10/2006	1,0200	4,08%	0,9800	1,0200	0,9800	14.670	14.701,40
11/10/2006	0,9800	-1,01%	0,9900	0,9900	0,9700	11.759	11.529,22
10/10/2006	0,9900	0,00%	0,9900	1,0000	0,9800	7.484	7.424,13
09/10/2006	0,9900	-1,00%	1,0100	1,0100	0,9900	1.080	1.084,00
06/10/2006	1,0000	-0,99%	0,9900	1,0000	0,9900	3.545	3.544,00
05/10/2006	1,0100	3,06%	1,0100	1,0100	0,9800	5.094	5.079,04
04/10/2006	0,9800	-3,92%	1,0200	1,0200	0,9800	15.700	15.547,00
03/10/2006	1,0200	0,99%	0,9900	1,0200	0,9900	5.290	5.314,40
02/10/2006	1,0100	-1,94%	1,0000	1,0100	0,9800	4.980	4.958,80
29/9/2006	1,0300	5,10%	0,9900	1,0300	0,9800	3.050	3.038,11
28/9/2006	0,9800	-2,00%	1,0000	1,0000	0,9800	1.420	1.401,00
27/9/2006	1,0000	0,00%	1,0300	1,0300	1,0000	1.290	1.293,00
26/9/2006	1,0000	-1,96%	1,0200	1,0200	1,0000	6.885	6.920,00
25/9/2006	1,0200	0,99%	1,0200	1,0200	1,0100	2.400	2.444,00
22/9/2006	1,0100	1,00%	0,9800	1,0400	0,9800	8.368	8.557,75
21/9/2006	1,0000	0,00%	1,0000	1,0200	1,0000	1.700	1.718,00
20/9/2006	1,0000	0,00%	0,9500	1,0000	0,9500	14.847	14.684,86
19/9/2006	1,0000	2,04%	1,0000	1,0000	1,0000	393	393,00
18/9/2006	0,9800	-1,01%	0,9900	1,0000	0,9800	5.040	4.976,50
15/9/2006	0,9900	3,13%	0,9700	1,0100	0,9700	7.462	7.373,52
14/9/2006	0,9600	-6,80%	0,9800	0,9800	0,9600	2.847	2.745,12
13/9/2006	1,0300	0,00%	1,0400	1,0400	1,0100	8.227	8.369,77
12/9/2006	1,0300	-2,83%	1,0100	1,0300	0,9900	4.254	4.276,76
08/9/2006	1,0600	3,92%	1,0200	1,0600	0,9900	8.958	9.188,79
07/9/2006	1,0200	3,03%	0,9900	1,0200	0,9700	9.320	9.155,10
06/9/2006	0,9900	-4,81%	1,0400	1,0400	0,9900	3.200	3.233,60
05/9/2006	1,0400	1,96%	1,0000	1,0400	1,0000	13.160	13.285,60
04/9/2006	1,0200	-1,92%	1,0400	1,0500	1,0100	4.937	5.056,74
01/9/2006	1,0400	0,00%	1,0200	1,0400	1,0200	4.645	4.780,10
31/8/2006	1,0400	0,97%	1,0300	1,0700	1,0000	26.856	27.800,49
30/8/2006	1,0300	0,00%	1,0100	1,0300	1,0000	3.483	3.530,83
29/8/2006	1,0300	1,98%	1,0100	1,0300	1,0100	9.450	9.640,27
28/8/2006	1,0100	0,00%	1,0100	1,0100	1,0100	1.863	1.881,63
25/8/2006	1,0100	-3,81%	1,0600	1,0800	1,0100	10.087	10.263,30
24/8/2006	1,0500	1,94%	1,0400	1,1100	1,0300	4.130	4.411,73
23/8/2006	1,0300	-0,96%	1,0300	1,0600	1,0300	3.466	3.580,98
22/8/2006	1,0400	-2,80%	1,0700	1,0800	1,0400	6.550	6.934,78
21/8/2006	1,0700	4,90%	1,0500	1,1100	1,0500	20.036	21.590,52
18/8/2006	1,0200	-3,77%	1,0400	1,0400	1,0200	650	674,50
17/8/2006	1,0600	0,00%	1,0600	1,0600	1,0200	965	1.013,65
16/8/2006	1,0600	-0,93%	1,0700	1,0800	1,0200	9.065	9.576,30
14/8/2006	1,0700	0,94%	1,0800	1,0800	1,0600	2.000	2.142,50
11/8/2006	1,0600	0,95%	1,0700	1,1100	1,0500	8.453	9.092,33
10/8/2006	1,0500	0,96%	1,0000	1,0900	1,0000	31.866	33.856,75
09/8/2006	1,0400	4,00%	1,0000	1,0400	1,0000	12.279	12.320,30
08/8/2006	1,0000	1,01%	0,9600	1,0000	0,9600	3.380	3.279,00
07/8/2006	0,9900	1,02%	0,9800	0,9900	0,9800	830	820,20
04/8/2006	0,9800	-1,01%	1,0000	1,0000	0,9700	470	460,50
03/8/2006	0,9900	-1,00%	0,9900	0,9900	0,9600	3.320	3.224,80
02/8/2006	1,0000	0,00%	0,9900	1,0000	0,9800	4.730	4.656,00
01/8/2006	1,0000	-0,99%	0,9900	1,0000	0,9900	1.450	1.446,00
31/7/2006	1,0100	0,00%	0,9700	1,0100	0,9700	750	756,10
28/7/2006	1,0100	-1,94%	0,9900	1,0100	0,9800	1.240	1.226,20
27/7/2006	1,0300	1,98%	1,0100	1,0300	0,9900	5.141	5.173,50
26/7/2006	1,0100	3,06%	0,9600	1,0100	0,9500	2.409	2.333,53
25/7/2006	0,9800	4,26%	0,9800	0,9800	0,9500	430	414,40
24/7/2006	0,9400	1,08%	0,9800	1,0000	0,9400	3.889	3.720,66
21/7/2006	0,9300	0,00%	0,9300	0,9300	0,9300	6.000	5.580,00
20/7/2006	0,9300	4,49%	0,8900	0,9300	0,8900	2.300	2.094,00
19/7/2006	0,8900	-2,20%	0,9200	0,9200	0,8900	7.630	6.873,30
18/7/2006	0,9100	-4,21%	0,9200	0,9800	0,8800	17.100	15.536,00
17/7/2006	0,9500	-3,06%	0,9200	0,9500	0,9200	1.700	1.566,50
14/7/2006	0,9800	1,03%	0,9500	1,0000	0,9500	4.650	,00
13/7/2006	0,9700	-3,00%	1,0000	1,0000	0,9700	700	,00
12/7/2006	1,0000	0,00%	1,0400	1,0400	0,9900	4.485	,00
11/7/2006	1,0000	0,00%	1,0100	1,0100	1,0000	755	,00
10/7/2006	1,0000	0,00%	1,0000	1,0200	1,0000	1.870	,00
07/7/2006	1,0000	-2,91%	1,0300	1,0300	0,9900	10.890	,00
06/7/2006	1,0300	1,98%	0,9900	1,0300	0,9700	6.110	,00
05/7/2006	1,0100	-1,94%	1,0400	1,0400	1,0000	7.100	,00
04/7/2006	1,0300	3,00%	1,0000	1,0300	1,0000	5.026	,00
03/7/2006	1,0000	0,00%	1,0000	1,0400	1,0000	8.395	8.510,82
30/6/2006	1,0000	0,00%	1,0000	1,0300	0,9900	9.080	,00
29/6/2006	1,0000	4,17%	0,9800	1,0000	0,9400	7.440	,00
28/6/2006	0,9600	3,23%	0,9300	0,9600	0,9300	2.490	,00
27/6/2006	0,9300	-4,12%	1,0000	1,0000	0,9300	4.260	,00
26/6/2006	0,9700	3,19%	0,9200	0,9700	0,9200	1.590	,00
23/6/2006	0,9400	0,00%	0,9800	0,9900	0,9400	4.807	,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.%