Συνεχης ενημερωση

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

19,7000 €

-0,2200 (-1,10%)

Άνοιγμα 19,9600
Υψηλό 20,0500
Χαμηλό 19,6800

Όγκος 10.835
Τζίρος 215.007 €
Πράξεις 74

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	1,4700	0,68%	1,4400	1,4700	1,4300	108.202	157.547,66
29/10/2007	1,4600	-2,67%	1,4900	1,4900	1,4400	55.720	81.305,80
26/10/2007	1,5000	-0,66%	1,4900	1,5000	1,4600	48.454	71.600,20
25/10/2007	1,5100	0,67%	1,5000	1,5100	1,4700	31.765	47.821,48
24/10/2007	1,5000	-0,66%	1,5300	1,5500	1,5000	37.530	57.115,54
23/10/2007	1,5100	0,67%	1,5500	1,5500	1,5000	91.592	138.995,84
22/10/2007	1,5000	-4,46%	1,5500	1,5500	1,4700	66.104	99.591,10
19/10/2007	1,5700	-0,63%	1,5800	1,5900	1,5600	88.008	138.251,60
18/10/2007	1,5800	-4,82%	1,6400	1,6700	1,5700	109.946	176.319,60
17/10/2007	1,6600	-0,60%	1,6700	1,6800	1,6500	47.628	79.187,82
16/10/2007	1,6700	-1,76%	1,6900	1,6900	1,6600	51.827	86.654,42
15/10/2007	1,7000	0,00%	1,7000	1,7000	1,6700	35.567	60.136,00
12/10/2007	1,7000	-1,73%	1,7200	1,7300	1,6900	40.764	69.610,14
11/10/2007	1,7300	0,58%	1,7100	1,7500	1,7000	64.757	111.532,48
10/10/2007	1,7200	-0,58%	1,7300	1,7500	1,6900	86.453	149.146,00
09/10/2007	1,7300	1,17%	1,7000	1,7500	1,7000	114.682	197.768,64
08/10/2007	1,7100	0,59%	1,7500	1,7500	1,6900	52.969	91.042,06
05/10/2007	1,7000	-2,86%	1,7500	1,7500	1,7000	90.582	155.472,60
04/10/2007	1,7500	1,16%	1,7300	1,7500	1,7100	70.030	121.268,64
03/10/2007	1,7300	0,58%	1,7500	1,7900	1,7100	248.241	435.172,56
02/10/2007	1,7200	2,99%	1,7000	1,7800	1,7000	468.897	816.614,60
01/10/2007	1,6700	0,60%	1,6700	1,6900	1,6400	390.238	648.430,94
28/9/2007	1,6600	-1,78%	1,6700	1,6900	1,6500	71.104	118.218,16
27/9/2007	1,6900	0,00%	1,6900	1,7200	1,6800	104.549	177.102,70
26/9/2007	1,6900	0,00%	1,6600	1,7200	1,6400	151.216	256.591,30
25/9/2007	1,6900	-0,59%	1,6900	1,7000	1,6600	32.532	54.529,96
24/9/2007	1,7000	-2,86%	1,7500	1,7700	1,6900	59.063	102.313,62
21/9/2007	1,7500	-1,69%	1,7800	1,7800	1,7300	28.005	48.907,54
20/9/2007	1,7800	-1,11%	1,7800	1,7900	1,7500	28.231	50.066,70
19/9/2007	1,8000	4,05%	1,8500	1,8600	1,7900	210.339	382.700,86
18/9/2007	1,7300	-1,14%	1,7500	1,7700	1,7200	340.295	593.235,86
17/9/2007	1,7500	1,74%	1,7900	1,7900	1,7100	151.663	265.683,58
14/9/2007	1,7200	4,24%	1,6200	1,7600	1,6200	283.908	487.130,36
13/9/2007	1,6500	-1,20%	1,6700	1,6900	1,6400	101.307	168.161,80
12/9/2007	1,6700	0,60%	1,6600	1,6700	1,6200	112.350	185.382,54
11/9/2007	1,6600	2,47%	1,6200	1,6600	1,5900	154.321	252.122,18
10/9/2007	1,6200	-0,61%	1,6100	1,6300	1,5900	43.023	68.833,18
07/9/2007	1,6300	-0,61%	1,6400	1,6400	1,6100	61.583	100.380,96
06/9/2007	1,6400	0,00%	1,6300	1,6500	1,6100	92.647	150.454,08
05/9/2007	1,6400	-1,80%	1,6600	1,6600	1,6100	63.342	103.684,18
04/9/2007	1,6700	-1,76%	1,7000	1,7000	1,6100	75.198	124.509,38
03/9/2007	1,7000	-2,30%	1,7200	1,7400	1,6800	62.529	106.063,40
31/8/2007	1,7400	1,16%	1,7300	1,7400	1,7000	82.164	141.392,96
30/8/2007	1,7200	-2,82%	1,7700	1,8000	1,6900	74.930	130.769,36
29/8/2007	1,7700	-1,12%	1,7200	1,7700	1,7200	114.375	199.770,26
28/8/2007	1,7900	-1,10%	1,8100	1,8100	1,7700	93.562	167.116,98
27/8/2007	1,8100	-0,55%	1,7500	1,8200	1,7500	84.485	152.224,88
24/8/2007	1,8200	2,82%	1,7500	1,8600	1,7500	313.256	568.067,74
23/8/2007	1,7700	0,57%	1,7600	1,8000	1,7600	193.589	344.675,02
22/8/2007	1,7600	8,64%	1,6200	1,7700	1,6200	328.205	557.004,88
21/8/2007	1,6200	0,00%	1,6200	1,6300	1,6000	81.480	131.992,28
20/8/2007	1,6200	-1,22%	1,6700	1,6900	1,6100	144.137	237.041,22
17/8/2007	1,6400	4,46%	1,5900	1,6600	1,5500	298.570	476.117,52
16/8/2007	1,5700	-7,10%	1,6200	1,6200	1,5700	124.183	196.848,68
14/8/2007	1,6900	4,97%	1,5900	1,6900	1,5900	150.428	247.600,20
13/8/2007	1,6100	0,00%	1,6600	1,6600	1,6100	193.603	315.374,10
10/8/2007	1,6100	-9,04%	1,7700	1,7700	1,6000	334.611	547.361,72
09/8/2007	1,7700	-1,67%	1,8100	1,8600	1,7600	268.236	483.206,74
08/8/2007	1,8000	0,00%	1,7900	1,8300	1,7900	118.525	215.206,00
07/8/2007	1,8000	0,00%	1,8500	1,8800	1,7700	446.972	826.878,80
06/8/2007	1,8000	-0,55%	1,8100	1,8700	1,7500	372.872	674.123,08
03/8/2007	1,8100	7,74%	1,7000	1,8200	1,6800	743.862	1.286.206,42
02/8/2007	1,6800	3,07%	1,6700	1,7200	1,6400	209.354	350.724,44
01/8/2007	1,6300	0,00%	1,5400	1,6300	1,5400	119.488	190.724,20
31/7/2007	1,6300	1,24%	1,6400	1,6600	1,6200	153.150	250.813,96
30/7/2007	1,6100	0,00%	1,6100	1,6400	1,5600	112.307	178.920,62
27/7/2007	1,6100	-3,01%	1,6100	1,6300	1,5700	365.794	587.275,82
26/7/2007	1,6600	-2,35%	1,7300	1,7700	1,6300	155.624	261.673,88
25/7/2007	1,7000	-2,86%	1,7000	1,7500	1,6700	366.000	622.835,40
24/7/2007	1,7500	-2,23%	1,7900	1,7900	1,6900	171.121	296.707,84
23/7/2007	1,7900	0,00%	1,8100	1,8200	1,7500	141.531	253.121,12
20/7/2007	1,7900	-0,56%	1,7900	1,8300	1,7700	225.329	405.721,54
19/7/2007	1,8000	0,00%	1,8000	1,8800	1,7800	401.148	730.657,94
18/7/2007	1,8000	9,76%	1,5900	1,8000	1,5900	650.912	1.129.569,88
17/7/2007	1,6400	5,81%	1,4800	1,6500	1,4800	535.555	849.406,32
16/7/2007	1,5500	0,65%	1,5500	1,5700	1,5100	384.422	593.827,96
13/7/2007	1,5400	10,00%	1,4200	1,5400	1,3900	589.769	872.437,94
12/7/2007	1,4000	1,45%	1,4000	1,4000	1,3700	177.541	246.561,56
11/7/2007	1,3800	2,99%	1,3300	1,3900	1,2800	297.111	395.835,86
10/7/2007	1,3400	-4,29%	1,3700	1,3900	1,3300	277.482	375.864,90
09/7/2007	1,4000	-2,78%	1,4400	1,4500	1,3800	200.492	283.489,44
06/7/2007	1,4400	1,41%	1,4200	1,4700	1,3900	292.068	418.354,56
05/7/2007	1,4200	0,71%	1,4400	1,4500	1,3800	415.977	590.894,10
04/7/2007	1,4100	6,02%	1,3300	1,4200	1,3300	545.970	756.541,44
03/7/2007	1,3300	3,91%	1,3100	1,3500	1,3100	329.959	438.622,12
02/7/2007	1,2800	4,07%	1,2500	1,3900	1,2500	906.358	1.196.468,40
29/6/2007	1,2300	16,04%	1,0800	1,2400	1,0400	1.302.382	1.441.449,00
28/6/2007	1,0600	1,92%	1,0400	1,0600	1,0400	56.600	59.634,64
27/6/2007	1,0400	0,00%	1,0400	1,0600	1,0400	23.037	24.054,20
26/6/2007	1,0400	-0,95%	1,0400	1,0600	1,0400	37.087	38.718,20
25/6/2007	1,0500	-2,78%	1,0600	1,0800	1,0400	46.202	49.024,62
22/6/2007	1,0800	0,00%	1,0800	1,0900	1,0500	60.379	64.510,12
21/6/2007	1,0800	-2,70%	1,0800	1,1000	1,0700	94.378	102.525,00
20/6/2007	1,1100	1,83%	1,1000	1,1100	1,0900	60.376	66.437,56
19/6/2007	1,0900	0,93%	1,1000	1,1000	1,0700	51.793	56.316,80
18/6/2007	1,0800	0,00%	1,0800	1,0900	1,0800	65.300	70.563,40
15/6/2007	1,0800	0,00%	1,0900	1,0900	1,0600	21.249	22.963,20
14/6/2007	1,0800	1,89%	1,0800	1,1000	1,0800	76.615	83.273,18
13/6/2007	1,0600	0,00%	1,0500	1,0800	1,0400	47.450	50.246,80
12/6/2007	1,0600	-0,93%	1,0700	1,0800	1,0600	95.538	102.271,52
11/6/2007	1,0700	2,88%	1,0500	1,0900	1,0500	170.913	183.603,00
08/6/2007	1,0400	0,00%	1,0300	1,0600	1,0300	100.144	104.438,22
07/6/2007	1,0400	0,97%	1,0300	1,0800	1,0200	249.218	260.507,14
06/6/2007	1,0300	-0,96%	1,0500	1,0500	1,0200	72.518	74.518,76
05/6/2007	1,0400	-1,89%	1,0800	1,0800	1,0400	84.311	89.178,00
04/6/2007	1,0600	-1,85%	1,1100	1,1100	1,0500	53.239	57.519,16
01/6/2007	1,0800	-0,92%	1,1000	1,1000	1,0700	33.422	36.424,00
31/5/2007	1,0900	1,87%	1,0800	1,1000	1,0700	90.952	98.330,68
30/5/2007	1,0700	-3,60%	1,1100	1,1100	1,0600	72.911	78.350,40
29/5/2007	1,1100	-0,89%	1,1400	1,1500	1,1000	369.504	415.034,60
25/5/2007	1,1200	5,66%	1,0500	1,1400	1,0500	361.034	397.420,56
24/5/2007	1,0600	-1,85%	1,0800	1,0800	1,0500	59.825	63.698,20
23/5/2007	1,0800	1,89%	1,0800	1,0900	1,0700	144.411	155.908,28
22/5/2007	1,0600	0,00%	1,0400	1,0600	1,0400	24.387	25.890,50
21/5/2007	1,0600	0,00%	1,0800	1,0800	1,0500	67.967	72.350,90
18/5/2007	1,0600	0,95%	1,0500	1,0800	1,0400	108.515	115.581,20
17/5/2007	1,0500	0,96%	1,0500	1,1000	1,0400	365.424	394.527,24
16/5/2007	1,0400	2,97%	1,0100	1,0400	0,9890	206.600	213.001,36
15/5/2007	1,0100	0,00%	1,0100	1,0100	0,9800	87.269	86.742,52
14/5/2007	1,0100	0,00%	1,0200	1,0300	0,9710	71.035	71.815,00
11/5/2007	1,0100	-0,98%	1,0100	1,0200	0,9990	35.911	36.224,00
10/5/2007	1,0200	0,00%	1,0300	1,0400	1,0100	53.581	54.293,20
09/5/2007	1,0200	0,00%	1,0300	1,0300	0,9890	163.972	165.614,42
08/5/2007	1,0200	-0,97%	1,0100	1,0300	0,9990	66.067	67.108,08
07/5/2007	1,0300	0,98%	1,0200	1,0400	0,9990	167.886	171.894,66
04/5/2007	1,0200	2,10%	1,0100	1,0300	0,9890	263.671	267.157,80
03/5/2007	0,9990	1,01%	0,9890	1,0200	0,9710	159.605	158.541,44
02/5/2007	0,9890	0,92%	0,9990	1,0200	0,9710	120.131	120.124,24
30/4/2007	0,9800	4,81%	0,9440	0,9990	0,9440	210.179	206.456,26
27/4/2007	0,9350	0,00%	0,9350	0,9440	0,9250	45.378	42.262,40
26/4/2007	0,9350	0,00%	0,9350	0,9530	0,9250	57.216	53.905,78
25/4/2007	0,9350	0,00%	0,9440	0,9440	0,9250	66.654	61.910,72
24/4/2007	0,9350	1,08%	0,9440	0,9440	0,9250	54.095	50.626,84
23/4/2007	0,9250	-2,94%	0,9440	0,9710	0,9250	70.205	66.320,20
20/4/2007	0,9530	0,95%	0,9710	0,9710	0,9250	133.341	126.613,40
19/4/2007	0,9440	5,12%	0,8700	0,9440	0,8610	87.528	80.916,68
18/4/2007	0,8980	0,00%	0,8980	0,9070	0,8790	13.047	11.704,20
17/4/2007	0,8980	0,00%	0,8610	0,9160	0,8610	9.389	8.400,38
16/4/2007	0,8980	0,00%	0,9160	0,9250	0,8890	40.492	36.773,80
13/4/2007	0,8980	3,22%	0,8610	0,8980	0,8610	72.499	63.761,68
12/4/2007	0,8700	0,00%	0,8430	0,8700	0,8340	11.867	10.154,24
11/4/2007	0,8700	0,00%	0,8610	0,8700	0,8610	4.324	3.736,38
10/4/2007	0,8700	1,05%	0,8610	0,8700	0,8430	30.058	26.018,30
05/4/2007	0,8610	0,00%	0,8610	0,8610	0,8340	30.979	26.378,60
04/4/2007	0,8610	2,14%	0,8250	0,8610	0,8250	9.381	7.871,50
03/4/2007	0,8430	-2,09%	0,8610	0,8700	0,8430	6.767	5.748,18
02/4/2007	0,8610	1,06%	0,8610	0,8610	0,8610	436	374,00
30/3/2007	0,8520	1,07%	0,8250	0,8520	0,8250	1.833	1.528,60
29/3/2007	0,8430	0,00%	0,8520	0,8520	0,8250	8.326	7.019,32
28/3/2007	0,8430	2,18%	0,8250	0,8430	0,8150	7.957	6.582,08
27/3/2007	0,8250	-1,08%	0,8340	0,8340	0,8150	18.652	15.289,20
26/3/2007	0,8340	-1,07%	0,8430	0,8430	0,8250	7.111	5.934,40
23/3/2007	0,8430	-3,10%	0,8340	0,8610	0,8250	14.748	12.420,00
22/3/2007	0,8700	1,05%	0,8610	0,8700	0,8340	13.439	11.492,00
21/3/2007	0,8610	3,24%	0,8340	0,8610	0,8340	12.473	10.646,44
20/3/2007	0,8340	-1,07%	0,8340	0,8520	0,8340	2.619	2.192,00
19/3/2007	0,8430	0,00%	0,8430	0,8430	0,8250	3.735	3.147,60
16/3/2007	0,8430	2,18%	0,8150	0,8430	0,8150	15.926	13.228,80
15/3/2007	0,8250	-2,14%	0,8430	0,8430	0,8250	27.095	22.495,20
14/3/2007	0,8430	-1,06%	0,8340	0,8430	0,8340	5.235	4.380,00
13/3/2007	0,8520	-2,07%	0,8430	0,8520	0,8430	12.937	10.969,20
12/3/2007	0,8700	0,00%	0,8790	0,8790	0,8340	1.963	1.704,00
09/3/2007	0,8700	0,00%	0,8700	0,8700	0,8430	11.104	9.626,50
08/3/2007	0,8700	1,05%	0,8790	0,8790	0,8430	7.548	6.478,40
07/3/2007	0,8610	4,36%	0,8250	0,8610	0,8250	38.965	32.800,40
06/3/2007	0,8250	1,23%	0,8150	0,8250	0,8150	18.325	15.009,00
05/3/2007	0,8150	-2,28%	0,8150	0,8150	0,8060	31.065	25.156,40
02/3/2007	0,8340	2,33%	0,8430	0,8430	0,8060	22.777	18.615,20
01/3/2007	0,8150	-5,34%	0,8700	0,8700	0,8060	62.437	51.542,56
28/2/2007	0,8610	1,06%	0,8340	0,8610	0,8250	25.699	21.515,90
27/2/2007	0,8520	-3,07%	0,8890	0,8890	0,8430	116.390	100.407,10
26/2/2007	0,8790	-2,12%	0,8980	0,8980	0,8790	32.375	28.786,80
23/2/2007	0,8980	-0,99%	0,9070	0,9070	0,8890	29.757	26.777,40
22/2/2007	0,9070	2,02%	0,8890	0,9160	0,8790	60.977	54.735,70
21/2/2007	0,8890	-1,00%	0,8980	0,9160	0,8790	45.904	40.825,64
20/2/2007	0,8980	3,22%	0,8790	0,9070	0,8610	89.709	80.511,20
16/2/2007	0,8700	1,05%	0,8610	0,8890	0,8610	37.764	32.892,06
15/2/2007	0,8610	-1,03%	0,8700	0,8700	0,8610	25.037	21.568,12
14/2/2007	0,8700	3,20%	0,8610	0,8700	0,8430	19.896	17.107,20
13/2/2007	0,8430	-2,09%	0,8610	0,8610	0,8430	16.319	13.886,00
12/2/2007	0,8610	0,00%	0,8340	0,8700	0,8250	40.492	34.331,40
09/2/2007	0,8610	0,00%	0,8430	0,8610	0,8430	66.347	56.276,00
08/2/2007	0,8610	0,00%	0,8700	0,8700	0,8430	30.238	25.750,40
07/2/2007	0,8610	-1,03%	0,8790	0,8790	0,8430	16.929	14.613,60
06/2/2007	0,8700	-1,02%	0,8700	0,8700	0,8520	44.682	38.387,00
05/2/2007	0,8790	-1,12%	0,8890	0,8890	0,8700	9.372	8.185,64
02/2/2007	0,8890	-1,00%	0,9070	0,9070	0,8790	23.648	21.106,60
01/2/2007	0,8980	2,16%	0,8890	0,8980	0,8890	56.120	50.135,88
31/1/2007	0,8790	1,03%	0,8610	0,8890	0,8610	44.401	38.820,80
30/1/2007	0,8700	1,05%	0,8520	0,8790	0,8520	75.813	65.697,30
29/1/2007	0,8610	2,14%	0,8430	0,8610	0,8250	84.298	71.131,60
26/1/2007	0,8430	2,18%	0,8250	0,8430	0,8150	38.833	32.320,20
25/1/2007	0,8250	-1,08%	0,8610	0,8610	0,8150	77.361	63.981,80
24/1/2007	0,8340	0,00%	0,8250	0,8430	0,8250	17.183	14.399,88
23/1/2007	0,8340	-1,07%	0,8340	0,8340	0,8250	28.929	23.992,80
22/1/2007	0,8430	1,08%	0,8610	0,8610	0,8340	69.942	59.350,60
19/1/2007	0,8340	-3,14%	0,8340	0,8610	0,8250	123.873	103.462,44
18/1/2007	0,8610	0,00%	0,8980	0,8980	0,8340	57.291	49.194,40
17/1/2007	0,8610	-1,03%	0,8430	0,8610	0,8340	46.468	39.425,00
16/1/2007	0,8700	0,00%	0,8700	0,8790	0,8610	80.363	69.573,32
15/1/2007	0,8700	1,05%	0,8700	0,9250	0,8610	364.987	328.490,20
12/1/2007	0,8610	10,53%	0,8150	0,8790	0,8150	221.689	186.962,08
11/1/2007	0,7790	3,73%	0,7600	0,8150	0,7510	152.072	120.027,02
10/1/2007	0,7510	0,00%	0,7420	0,7510	0,7420	34.253	25.624,20
09/1/2007	0,7510	-2,47%	0,7700	0,7700	0,7510	54.742	41.625,64
08/1/2007	0,7700	2,53%	0,7510	0,7700	0,7510	73.053	55.617,54
05/1/2007	0,7510	-1,18%	0,7510	0,7700	0,7510	48.344	36.703,80
04/1/2007	0,7600	1,20%	0,7510	0,7600	0,7330	48.834	36.509,16
03/1/2007	0,7510	-2,47%	0,7700	0,7700	0,7510	45.027	34.379,40
02/1/2007	0,7700	1,32%	0,7700	0,7700	0,7700	40.294	31.002,60
29/12/2006	0,7600	0,00%	0,7420	0,7700	0,7420	20.769	15.657,20
28/12/2006	0,7600	0,00%	0,7700	0,7700	0,7510	12.871	9.736,80
27/12/2006	0,7600	1,20%	0,7510	0,7600	0,7510	15.971	12.002,80
22/12/2006	0,7510	0,00%	0,7510	0,7510	0,7510	12.761	9.583,80
21/12/2006	0,7510	0,00%	0,7700	0,7700	0,7420	13.177	9.781,20
20/12/2006	0,7510	-1,18%	0,7600	0,7600	0,7510	17.891	13.587,00
19/12/2006	0,7600	1,20%	0,7510	0,7700	0,7420	41.564	31.023,12
18/12/2006	0,7510	0,00%	0,7510	0,7510	0,7330	57.389	42.980,16
15/12/2006	0,7510	2,46%	0,7510	0,7510	0,7150	76.444	55.398,86
14/12/2006	0,7330	-2,40%	0,7700	0,7700	0,7240	63.964	47.666,80
13/12/2006	0,7510	0,00%	0,7510	0,7510	0,7510	66.191	50.043,00
12/12/2006	0,7510	0,00%	0,7240	0,7600	0,7060	57.971	42.594,40
11/12/2006	0,7510	2,46%	0,7510	0,7510	0,7420	18.325	13.688,00
08/12/2006	0,7330	0,00%	0,7510	0,7510	0,7240	21.237	15.569,66
07/12/2006	0,7330	0,00%	0,7330	0,7510	0,7240	19.636	14.339,00
06/12/2006	0,7330	-1,21%	0,7240	0,7510	0,7240	17.802	13.164,20
05/12/2006	0,7420	0,00%	0,7510	0,7510	0,7330	17.498	13.012,40
04/12/2006	0,7420	-1,20%	0,7510	0,7510	0,7420	11.782	8.788,00
01/12/2006	0,7510	0,00%	0,7240	0,7510	0,7240	14.618	10.811,08
30/11/2006	0,7510	2,46%	0,7700	0,7700	0,7330	16.579	12.462,00
29/11/2006	0,7330	-1,21%	0,7420	0,7420	0,7240	51.924	37.969,00
28/11/2006	0,7420	-1,20%	0,7330	0,7420	0,7240	39.863	29.365,04
27/11/2006	0,7510	0,00%	0,7420	0,7510	0,7420	14.661	10.899,20
24/11/2006	0,7510	0,00%	0,7510	0,7510	0,7420	57.376	42.699,38
23/11/2006	0,7510	0,00%	0,7510	0,7510	0,7420	46.402	35.013,50
22/11/2006	0,7510	-1,18%	0,7600	0,7700	0,7420	41.102	30.938,80
21/11/2006	0,7600	0,00%	0,7700	0,7700	0,7510	23.475	17.844,80
20/11/2006	0,7600	1,20%	0,7510	0,7700	0,7420	47.123	35.706,20
17/11/2006	0,7510	0,00%	0,7700	0,7700	0,7330	68.983	51.969,80
16/11/2006	0,7510	0,00%	0,7700	0,7790	0,7510	191.242	146.027,60
15/11/2006	0,7510	3,73%	0,7240	0,7600	0,7150	271.395	202.143,34
14/11/2006	0,7240	0,00%	0,7240	0,7240	0,7060	17.367	12.428,20
13/11/2006	0,7240	0,00%	0,7060	0,7240	0,7060	55.980	39.807,60
10/11/2006	0,7240	0,00%	0,7240	0,7240	0,7060	35.735	25.631,20
09/11/2006	0,7240	0,00%	0,7240	0,7330	0,7150	16.755	12.137,80
08/11/2006	0,7240	0,00%	0,7240	0,7240	0,7060	29.452	21.230,20
07/11/2006	0,7240	0,00%	0,7330	0,7420	0,7150	35.997	26.226,00
06/11/2006	0,7240	0,00%	0,7240	0,7420	0,7240	44.129	32.163,32
03/11/2006	0,7240	0,00%	0,7240	0,7510	0,7060	110.696	81.184,60
02/11/2006	0,7240	-2,43%	0,7420	0,7420	0,7060	61.261	43.991,60
01/11/2006	0,7420	1,23%	0,7420	0,7420	0,7150	118.113	86.184,60
31/10/2006	0,7330	1,24%	0,7150	0,7330	0,7060	57.551	41.513,60
30/10/2006	0,7240	-1,23%	0,7240	0,7240	0,7060	39.007	27.990,40
27/10/2006	0,7330	1,24%	0,7420	0,7510	0,7060	67.545	49.072,40
26/10/2006	0,7240	5,39%	0,6870	0,7880	0,6870	554.598	412.574,42
25/10/2006	0,6870	0,00%	0,6870	0,7060	0,6870	34.994	24.262,00
24/10/2006	0,6870	-2,69%	0,7060	0,7060	0,6780	49.675	34.378,50
23/10/2006	0,7060	4,13%	0,6780	0,7060	0,6780	40.403	27.779,40
20/10/2006	0,6780	-1,31%	0,6780	0,6780	0,6690	14.334	9.670,20
19/10/2006	0,6870	0,00%	0,6870	0,7060	0,6780	13.525	9.275,16
18/10/2006	0,6870	1,33%	0,6780	0,7060	0,6690	44.941	31.003,14
17/10/2006	0,6780	0,00%	0,6780	0,6780	0,6780	873	594,00
16/10/2006	0,6780	0,00%	0,6780	0,6780	0,6780	436	295,00
13/10/2006	0,6780	2,73%	0,6780	0,6780	0,6780	873	596,00
12/10/2006	0,6600	-3,93%	0,6780	0,6780	0,6600	37.961	25.347,00
11/10/2006	0,6870	-1,29%	0,6960	0,6960	0,6870	9.424	6.534,40
10/10/2006	0,6960	1,31%	0,6870	0,6960	0,6780	69.289	47.641,40
09/10/2006	0,6870	1,33%	0,6780	0,6870	0,6690	17.498	11.841,80
06/10/2006	0,6780	-1,31%	0,6780	0,6780	0,6780	873	596,00
05/10/2006	0,6870	0,00%	0,6870	0,6870	0,6690	5.063	3.464,35
04/10/2006	0,6870	0,00%	0,6870	0,6870	0,6870	5.673	3.900,00
03/10/2006	0,6870	1,33%	0,6410	0,6870	0,6410	436	291,40
02/10/2006	0,6780	2,73%	0,6690	0,6780	0,6500	1.138	758,88
29/9/2006	0,6600	1,54%	0,6600	0,6600	0,6600	2.181	1.430,00
28/9/2006	0,6500	-4,13%	0,6600	0,6600	0,6500	13.091	8.577,50
27/9/2006	0,6780	4,31%	0,6600	0,6780	0,6600	3.163	2.094,50
26/9/2006	0,6500	-1,52%	0,6600	0,6600	0,6500	12.959	8.444,50
25/9/2006	0,6600	-1,35%	0,6690	0,6690	0,6500	17.607	11.562,19
22/9/2006	0,6690	1,36%	0,6690	0,6690	0,6690	175	116,00
21/9/2006	0,6600	-2,65%	0,6690	0,6780	0,6600	9.162	6.093,00
20/9/2006	0,6780	0,00%	0,6780	0,6780	0,6780	873	592,00
19/9/2006	0,6780	0,00%	0,6780	0,6780	0,6780		,00
18/9/2006	0,6780	0,00%	0,6780	0,6780	0,6600	7.635	5.075,50
15/9/2006	0,6780	0,00%	0,6600	0,6780	0,6600	4.887	3.221,00
14/9/2006	0,6780	0,00%	0,6690	0,6780	0,6690	1.222	826,70
13/9/2006	0,6780	0,00%	0,6780	0,6780	0,6780	9.817	6.642,00
12/9/2006	0,6780	0,00%	0,6870	0,6870	0,6600	16.495	11.070,40
11/9/2006	0,6780	-1,31%	0,6690	0,6870	0,6690	20.070	13.770,00
08/9/2006	0,6870	1,33%	0,6690	0,6870	0,6690	9.660	6.511,28
07/9/2006	0,6780	1,35%	0,6780	0,6780	0,6780	654	447,00
06/9/2006	0,6690	-1,33%	0,6780	0,6780	0,6600	4.097	2.734,73
05/9/2006	0,6780	-1,31%	0,6690	0,6780	0,6690	14.748	9.905,90
04/9/2006	0,6870	1,33%	0,6870	0,6870	0,6600	20.735	14.005,12
01/9/2006	0,6780	0,00%	0,6780	0,6780	0,6780	70.603	48.204,38
31/8/2006	0,6780	0,00%	0,6780	0,6780	0,6780	3.948	2.689,90
30/8/2006	0,6780	-1,31%	0,6690	0,6780	0,6690	7.833	5.261,45
29/8/2006	0,6870	0,00%	0,6780	0,6870	0,6780	6.108	4.178,00
28/8/2006	0,6870	0,00%	0,6870	0,6870	0,6780	68.764	47.074,22
25/8/2006	0,6870	0,00%	0,6870	0,6870	0,6870		,00
24/8/2006	0,6870	0,00%	0,6870	0,6870	0,6870	1.579	1.082,38

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%