Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

0,0000 (0,00%)

Άνοιγμα 2,1800
Υψηλό 2,1800
Χαμηλό 2,1800

Όγκος 1.000
Τζίρος 2.180 €
Πράξεις 2

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/9/2008	0,6490	-2,55%	0,6490	0,6570	0,6050	8.050	,00
17/9/2008	0,6660	5,55%	0,6570	0,6750	0,6220	67.852	,00
16/9/2008	0,6310	0,00%	0,6220	0,6490	0,5960	936	,00
15/9/2008	0,6310	-2,77%	0,6570	0,6570	0,5870	18.691	,00
12/9/2008	0,6490	-2,55%	0,6660	0,6660	0,6490	6.057	,00
11/9/2008	0,6660	-6,20%	0,7010	0,7010	0,6660	3.465	,00
10/9/2008	0,7100	-5,84%	0,7450	0,7450	0,6840	18.132	,00
09/9/2008	0,7540	-1,05%	0,7540	0,7620	0,7540	3.811	,00
08/9/2008	0,7620	-2,31%	0,7980	0,7980	0,7540	59.848	,00
05/9/2008	0,7800	1,17%	0,7450	0,7800	0,7450	9.698	,00
04/9/2008	0,7710	-3,38%	0,7800	0,7800	0,7450	31.672	,00
03/9/2008	0,7980	-0,99%	0,7800	0,7980	0,7800	18.295	,00
02/9/2008	0,8060	0,00%	0,7800	0,8240	0,7620	57.960	,00
01/9/2008	0,8060	1,00%	0,7710	0,8060	0,7540	38.073	,00
29/8/2008	0,7980	1,14%	0,7800	0,7980	0,7710	20.023	,00
28/8/2008	0,7890	1,15%	0,7710	0,7890	0,7620	53.122	,00
27/8/2008	0,7800	0,00%	0,7710	0,7980	0,7620	42.215	,00
26/8/2008	0,7800	-1,14%	0,7620	0,7890	0,7620	29.094	,00
25/8/2008	0,7890	2,33%	0,7710	0,7890	0,7710	685	,00
22/8/2008	0,7710	3,49%	0,7450	0,7890	0,7450	12.208	,00
21/8/2008	0,7450	0,00%	0,7450	0,7450	0,7450	2.966	,00
20/8/2008	0,7450	0,00%	0,7450	0,7450	0,7450		,00
19/8/2008	0,7450	0,00%	0,7450	0,7450	0,7450		,00
18/8/2008	0,7450	0,00%	0,7280	0,7450	0,7280	2.328	,00
14/8/2008	0,7450	-1,19%	0,7540	0,7540	0,7450	382	,00
13/8/2008	0,7540	1,21%	0,7450	0,7540	0,7450	95	,00
12/8/2008	0,7450	0,00%	0,7280	0,7540	0,7280	245	,00
11/8/2008	0,7450	1,22%	0,6920	0,7540	0,6920	4.781	,00
08/8/2008	0,7360	-4,54%	0,7450	0,7450	0,7360	2.202	,00
07/8/2008	0,7710	0,00%	0,7450	0,7710	0,7190	297	,00
06/8/2008	0,7710	3,49%	0,7360	0,7710	0,7360	2.636	,00
05/8/2008	0,7450	1,22%	0,7190	0,7710	0,7100	19.347	,00
04/8/2008	0,7360	-1,21%	0,7360	0,7360	0,7360	2.008	,00
01/8/2008	0,7450	2,34%	0,7280	0,7450	0,7280	1.232	,00
31/7/2008	0,7280	0,00%	0,7360	0,7450	0,7100	3.569	,00
30/7/2008	0,7280	-2,28%	0,7450	0,7710	0,7100	16.270	,00
29/7/2008	0,7450	0,00%	0,7450	0,7450	0,7450		,00
28/7/2008	0,7450	2,34%	0,7450	0,7450	0,7450	1.255	,00
25/7/2008	0,7280	0,00%	0,7280	0,7280	0,7190	22.819	,00
24/7/2008	0,7280	1,25%	0,7280	0,7280	0,6920	14.787	,00
23/7/2008	0,7190	2,57%	0,6920	0,7360	0,6920	6.609	,00
22/7/2008	0,7010	1,30%	0,7100	0,7100	0,7010	844	,00
21/7/2008	0,6920	-1,28%	0,7010	0,7010	0,6920	4.233	,00
18/7/2008	0,7010	0,00%	0,7010	0,7010	0,7010	1.552	,00
17/7/2008	0,7010	1,30%	0,7010	0,7010	0,6660	12.873	,00
16/7/2008	0,6920	0,00%	0,6840	0,6920	0,6750	7.587	,00
15/7/2008	0,6920	-1,28%	0,7010	0,7010	0,6840	20.069	,00
14/7/2008	0,7010	0,00%	0,7010	0,7010	0,6750	3.468	,00
11/7/2008	0,7010	-1,27%	0,7010	0,7010	0,7010	4.279	,00
10/7/2008	0,7100	1,28%	0,6750	0,7100	0,6750	9.664	,00
09/7/2008	0,7010	0,00%	0,7010	0,7190	0,6920	14.108	,00
08/7/2008	0,7010	3,85%	0,6840	0,7010	0,6660	12.915	,00
07/7/2008	0,6750	-7,28%	0,7280	0,7280	0,6750	10.017	,00
04/7/2008	0,7280	5,20%	0,6920	0,7280	0,6920	9.462	,00
03/7/2008	0,6920	-2,54%	0,6920	0,7190	0,6660	19.128	,00
02/7/2008	0,7100	-8,97%	0,7540	0,7710	0,7100	20.628	,00
01/7/2008	0,7800	0,00%	0,7620	0,7890	0,7360	7.952	,00
30/6/2008	0,7800	-2,26%	0,7890	0,7890	0,7540	10.052	,00
27/6/2008	0,7980	1,14%	0,7980	0,8060	0,7710	8.934	,00
26/6/2008	0,7890	-3,19%	0,8150	0,8150	0,7620	19.219	,00
25/6/2008	0,8150	-1,09%	0,8150	0,8150	0,7980	2.954	,00
24/6/2008	0,8240	-1,08%	0,8240	0,8240	0,7890	12.939	,00
23/6/2008	0,8330	0,00%	0,8060	0,8330	0,7890	3.434	,00
20/6/2008	0,8330	0,00%	0,8330	0,8330	0,8330	1.221	,00
19/6/2008	0,8330	-2,00%	0,8330	0,8410	0,8330	1.004	,00
18/6/2008	0,8500	3,16%	0,8240	0,8500	0,7890	8.877	,00
17/6/2008	0,8240	0,00%	0,8240	0,8240	0,8060	559	,00
13/6/2008	0,8240	-2,02%	0,8240	0,8330	0,7800	4.644	,00
12/6/2008	0,8410	0,00%	0,8410	0,8410	0,8410		,00
11/6/2008	0,8410	0,96%	0,8150	0,8410	0,8150	354	,00
10/6/2008	0,8330	0,00%	0,8330	0,8330	0,8330		,00
09/6/2008	0,8330	2,21%	0,8330	0,8330	0,8150	8.580	,00
06/6/2008	0,8150	-3,09%	0,8410	0,8680	0,8150	6.439	,00
05/6/2008	0,8410	0,00%	0,8240	0,8410	0,8240	10.499	,00
04/6/2008	0,8410	-2,10%	0,8330	0,8410	0,8330	2.268	,00
03/6/2008	0,8590	1,06%	0,8410	0,8590	0,8330	411	,00
02/6/2008	0,8500	0,00%	0,8410	0,8500	0,8240	2.963	,00
30/5/2008	0,8500	2,04%	0,8410	0,8500	0,8410	114	,00
29/5/2008	0,8330	0,00%	0,8410	0,8500	0,8240	4.398	,00
28/5/2008	0,8330	0,00%	0,8330	0,8330	0,8330	4.564	,00
27/5/2008	0,8330	1,09%	0,8500	0,8500	0,8330	1.420	,00
26/5/2008	0,8240	-1,08%	0,8330	0,8330	0,8240	1.563	,00
23/5/2008	0,8330	2,21%	0,8240	0,8330	0,8240	562	,00
22/5/2008	0,8150	-4,12%	0,8410	0,8410	0,8150	5.453	,00
21/5/2008	0,8500	0,00%	0,8500	0,8500	0,8330	5.020	,00
20/5/2008	0,8500	0,00%	0,8500	0,8590	0,8410	5.226	,00
19/5/2008	0,8500	0,00%	0,8410	0,8500	0,8240	4.621	,00
16/5/2008	0,8500	2,04%	0,8410	0,8680	0,8330	7.245	,00
15/5/2008	0,8330	0,00%	0,8410	0,8590	0,8330	12.279	,00
14/5/2008	0,8330	-0,95%	0,8330	0,8410	0,8330	5.831	,00
13/5/2008	0,8410	-3,11%	0,8410	0,8590	0,8410	5.305	,00
12/5/2008	0,8680	4,20%	0,8330	0,8680	0,8060	3.229	,00
09/5/2008	0,8330	-0,95%	0,8330	0,8410	0,8330	9.970	,00
08/5/2008	0,8410	0,00%	0,8500	0,8760	0,8240	9.100	,00
07/5/2008	0,8410	0,00%	0,8500	0,8680	0,8410	7.659	,00
06/5/2008	0,8410	0,96%	0,8330	0,8590	0,8240	3.023	,00
05/5/2008	0,8330	-2,00%	0,8330	0,8680	0,8330	3.950	,00
02/5/2008	0,8500	-1,05%	0,8680	0,8680	0,8410	3.811	,00
30/4/2008	0,8590	2,14%	0,8240	0,8590	0,8240	2.453	,00
29/4/2008	0,8410	0,00%	0,8240	0,8590	0,8150	2.340	,00
24/4/2008	0,8410	0,00%	0,8330	0,8500	0,8240	7.656	,00
23/4/2008	0,8410	-1,06%	0,8500	0,8500	0,8150	9.766	,00
22/4/2008	0,8500	0,00%	0,8500	0,8500	0,8500	34	,00
21/4/2008	0,8500	-1,05%	0,8330	0,8500	0,8240	1.757	,00
18/4/2008	0,8590	3,12%	0,8410	0,8590	0,8410	2.726	,00
17/4/2008	0,8330	0,00%	0,8500	0,8590	0,8330	1.198	,00
16/4/2008	0,8330	-0,95%	0,8500	0,8760	0,8330	5.967	,00
15/4/2008	0,8410	-1,06%	0,8240	0,8410	0,7890	2.772	,00
14/4/2008	0,8500	0,00%	0,8410	0,8590	0,8240	955	,00
11/4/2008	0,8500	0,00%	0,8330	0,8500	0,8330	629	,00
10/4/2008	0,8500	0,00%	0,8410	0,8500	0,8410	5.357	,00
09/4/2008	0,8500	0,00%	0,8500	0,8500	0,8500		,00
08/4/2008	0,8500	0,00%	0,8410	0,8500	0,8240	4.872	,00
07/4/2008	0,8500	-1,05%	0,8590	0,8680	0,8500	4.142	,00
04/4/2008	0,8590	-3,91%	0,8850	0,8850	0,8500	5.490	,00
03/4/2008	0,8940	2,05%	0,8760	0,9200	0,8760	1.734	,00
02/4/2008	0,8760	1,98%	0,8590	0,8940	0,8500	9.550	,00
01/4/2008	0,8590	2,14%	0,8410	0,8760	0,8410	4.530	,00
31/3/2008	0,8410	-1,06%	0,8410	0,8590	0,8060	2.818	,00
28/3/2008	0,8500	-2,07%	0,8680	0,8680	0,8500	1.198	,00
27/3/2008	0,8680	1,05%	0,8760	0,9030	0,8060	10.679	,00
26/3/2008	0,8590	6,58%	0,8330	0,8680	0,8240	4.530	,00
20/3/2008	0,8060	-6,17%	0,8500	0,8500	0,8060	1.402	,00
19/3/2008	0,8590	3,12%	0,8330	0,8590	0,8330	2.620	,00
18/3/2008	0,8330	2,21%	0,8150	0,8410	0,8150	2.108	,00
17/3/2008	0,8150	-7,91%	0,8410	0,8500	0,8150	2.735	,00
14/3/2008	0,8850	9,80%	0,8330	0,8850	0,8330	12.192	,00
13/3/2008	0,8060	-5,18%	0,8240	0,8330	0,7890	4.906	,00
12/3/2008	0,8500	0,00%	0,8590	0,8590	0,8500	758	,00
11/3/2008	0,8500	2,04%	0,8500	0,8500	0,8240	1.415	,00
07/3/2008	0,8330	0,00%	0,8500	0,8500	0,8330	2.864	,00
06/3/2008	0,8330	-4,03%	0,8500	0,8500	0,8330	411	,00
03/3/2008	0,8680	-0,91%	0,8680	0,8680	0,8680	55	,00
29/2/2008	0,8760	-2,99%	0,8760	0,8760	0,8760	262	,00
28/2/2008	0,9030	-0,88%	0,9200	0,9200	0,8590	5.137	,00
27/2/2008	0,9110	-0,98%	0,9200	0,9200	0,9030	2.315	,00
26/2/2008	0,9200	0,00%	0,9200	0,9290	0,9200	3.127	,00
25/2/2008	0,9200	0,99%	0,9110	0,9200	0,9110	1.763	,00
22/2/2008	0,9110	2,94%	0,8850	0,9110	0,8680	689	,00
21/2/2008	0,8850	0,00%	0,8850	0,8850	0,8850	114	,00
20/2/2008	0,8850	-1,99%	0,8940	0,8940	0,8850	1.289	,00
19/2/2008	0,9030	5,12%	0,8590	0,9030	0,8590	6.560	,00
18/2/2008	0,8590	-1,04%	0,8680	0,8680	0,8590	3.662	,00
15/2/2008	0,8680	1,05%	0,8590	0,8760	0,8240	3.848	,00
14/2/2008	0,8590	1,06%	0,8680	0,8760	0,8590	21.872	,00
13/2/2008	0,8500	-1,05%	0,8680	0,8940	0,8500	6.284	,00
12/2/2008	0,8590	-1,04%	0,8680	0,8680	0,8410	10.909	,00
11/2/2008	0,8680	3,21%	0,8060	0,8680	0,8060	1.381	,00
08/2/2008	0,8410	-2,10%	0,8680	0,8680	0,8240	7.709	,00
07/2/2008	0,8590	-2,94%	0,8760	0,8760	0,8590	4.336	,00
06/2/2008	0,8850	3,03%	0,8590	0,8850	0,8330	5.513	,00
05/2/2008	0,8590	-2,94%	0,8590	0,8850	0,8500	1.884	,00
04/2/2008	0,8850	-1,01%	0,9110	0,9110	0,8680	7.097	,00
01/2/2008	0,8940	2,05%	0,8590	0,9110	0,8590	7.690	,00
31/1/2008	0,8760	-2,99%	0,8590	0,9030	0,8150	7.820	,00
30/1/2008	0,9030	2,03%	0,9030	0,9030	0,9030	1.500	,00
29/1/2008	0,8850	1,96%	0,8850	0,8850	0,8680	1.660	,00
28/1/2008	0,8680	-4,72%	0,8760	0,8760	0,8680	5.168	,00
25/1/2008	0,9110	4,00%	0,9200	0,9200	0,8590	7.712	,00
24/1/2008	0,8760	9,77%	0,8590	0,8760	0,8500	10.383	,00
23/1/2008	0,7980	-4,20%	0,8760	0,8940	0,7980	17.105	,00
22/1/2008	0,8330	-4,03%	0,8410	0,8940	0,8150	3.822	,00
21/1/2008	0,8680	-8,34%	0,9200	0,9200	0,8590	22.261	,00
18/1/2008	0,9470	0,00%	0,9470	0,9640	0,9200	8.797	,00
17/1/2008	0,9470	0,00%	0,9470	0,9640	0,9290	2.786	,00
16/1/2008	0,9470	-0,84%	0,9550	0,9640	0,8850	10.435	,00
15/1/2008	0,9550	-2,75%	0,9820	0,9820	0,9290	13.276	,00
14/1/2008	0,9820	-3,73%	1,0200	1,0300	0,9640	15.567	,00
11/1/2008	1,0200	0,00%	1,0200	1,0200	1,0200	68	,00
10/1/2008	1,0200	-0,97%	1,0200	1,0200	0,9900	5.673	,00
09/1/2008	1,0300	0,00%	1,0300	1,0300	1,0300	3.286	,00
08/1/2008	1,0300	0,00%	1,0300	1,0300	1,0300	2.282	,00
07/1/2008	1,0300	-2,83%	1,0300	1,0400	1,0100	8.460	,00
04/1/2008	1,0600	-2,75%	1,0700	1,0700	1,0600	148	,00
03/1/2008	1,0900	2,83%	1,0500	1,0900	1,0500	2.517	,00
02/1/2008	1,0600	1,92%	1,0600	1,0800	1,0600	26.122	,00
31/12/2007	1,0400	-3,70%	1,0900	1,0900	1,0400	2.402	2.518,05
28/12/2007	1,0800	-0,92%	1,0500	1,0800	1,0400	745	787,69
27/12/2007	1,0900	5,83%	1,0600	1,0900	1,0600	114	123,34
24/12/2007	1,0300	0,00%	1,0300	1,0300	1,0300		,00
21/12/2007	1,0300	0,00%	1,1000	1,1000	1,0300	4.056	4.211,92
20/12/2007	1,0300	-0,96%	1,0300	1,0300	1,0300	114	118,00
19/12/2007	1,0400	-4,59%	1,1000	1,1000	1,0400	131	137,59
18/12/2007	1,0900	1,87%	1,0700	1,1000	1,0700	6.058	6.600,90
17/12/2007	1,0700	0,00%	1,0700	1,0800	1,0700	2.579	2.758,20
14/12/2007	1,0700	3,88%	1,0500	1,0800	1,0400	11.113	11.779,80
13/12/2007	1,0300	0,00%	1,0300	1,0300	1,0200	7.350	7.533,54
12/12/2007	1,0300	0,00%	1,0400	1,0500	1,0300	2.852	2.965,00
11/12/2007	1,0300	-6,36%	1,0800	1,0800	1,0300	14.364	15.219,90
10/12/2007	1,1000	6,80%	1,0400	1,1000	0,9990	12.706	13.108,69
07/12/2007	1,0300	0,00%	1,0300	1,0600	1,0300	2.013	2.083,68
06/12/2007	1,0300	0,00%	1,0500	1,0600	1,0300	6.926	7.264,10
05/12/2007	1,0300	-2,83%	1,0600	1,0600	1,0300	3.183	3.301,90
04/12/2007	1,0600	-3,64%	1,0400	1,0700	1,0300	1.585	1.664,79
03/12/2007	1,1000	1,85%	1,0600	1,1000	1,0600	7.358	7.921,46
30/11/2007	1,0800	-3,57%	1,1300	1,1300	1,0800	5.230	5.745,92
29/11/2007	1,1200	5,66%	1,0900	1,1300	1,0600	9.926	10.893,45
28/11/2007	1,0600	2,91%	1,0300	1,0600	1,0300	4.986	5.280,80
27/11/2007	1,0300	0,00%	1,0300	1,0300	1,0100	816	834,95
26/11/2007	1,0300	-2,83%	1,0300	1,0400	1,0300	2.156	2.212,30
23/11/2007	1,0600	2,91%	1,0500	1,0600	1,0300	3.046	,00
22/11/2007	1,0300	4,04%	0,9730	1,0300	0,9730	1.701	4.857,56
21/11/2007	0,9900	-1,98%	0,9900	1,0100	0,9820	4.394	4.382,15
20/11/2007	1,0100	-0,98%	1,0200	1,0200	1,0100	11.967	12.110,35
19/11/2007	1,0200	-2,86%	1,0600	1,0600	1,0200	12.096	12.404,62
16/11/2007	1,0500	-1,87%	1,0500	1,0600	1,0200	19.134	19.966,70
15/11/2007	1,0700	-1,83%	1,0700	1,0700	1,0500	5.442	5.748,20
14/11/2007	1,0900	0,93%	1,0800	1,1100	1,0800	32.038	35.331,54
13/11/2007	1,0800	-0,92%	1,0700	1,0900	1,0700	1.466	1.589,20
12/11/2007	1,0900	-2,68%	1,1000	1,1000	1,0900	9.070	9.916,92
09/11/2007	1,1200	0,00%	1,1300	1,1300	1,1100	1.272	1.428,10
08/11/2007	1,1200	1,82%	1,1100	1,1300	1,1100	4.289	4.821,93
07/11/2007	1,1000	-3,51%	1,1100	1,1700	1,1000	4.495	5.043,42
06/11/2007	1,1400	1,79%	1,1300	1,1400	1,1200	1.746	1.959,20
05/11/2007	1,1200	-0,88%	1,1100	1,1300	1,1100	559	627,30
02/11/2007	1,1300	1,80%	1,1300	1,1300	1,1200	6.275	7.094,50
01/11/2007	1,1100	-4,31%	1,1400	1,1700	1,1100	24.569	28.521,08
31/10/2007	1,1600	0,00%	1,1600	1,1600	1,1400	4.587	5.275,80
30/10/2007	1,1600	-1,69%	1,2000	1,2000	1,1400	8.033	9.407,52
29/10/2007	1,1800	0,00%	1,1500	1,1800	1,1500	1.232	1.456,00
26/10/2007	1,1800	0,85%	1,2400	1,2400	1,1200	11.797	13.592,50
25/10/2007	1,1700	-0,85%	1,1900	1,1900	1,1600	588	687,80
24/10/2007	1,1800	0,00%	1,1800	1,1800	1,1800	114	135,00
23/10/2007	1,1800	3,51%	1,1700	1,1900	1,1700	11.642	13.749,50
22/10/2007	1,1400	-4,20%	1,1200	1,1700	1,1200	9.628	11.062,72
19/10/2007	1,1900	-0,83%	1,2000	1,2000	1,1500	6.036	7.133,30
18/10/2007	1,2000	-0,83%	1,1900	1,2000	1,1700	4.963	5.852,00
17/10/2007	1,2100	0,83%	1,1600	1,2100	1,1600	6.859	8.023,42
16/10/2007	1,2000	0,00%	1,1700	1,2000	1,1600	6.801	7.952,09
15/10/2007	1,2000	-3,23%	1,2400	1,2500	1,2000	5.807	6.976,25
12/10/2007	1,2400	2,48%	1,1800	1,2400	1,1800	690	823,05
11/10/2007	1,2100	0,83%	1,2000	1,2300	1,1800	14.736	17.933,38
10/10/2007	1,2000	-1,64%	1,2300	1,2300	1,2000	6.887	8.390,68
09/10/2007	1,2200	-0,81%	1,2500	1,2500	1,2100	9.664	11.834,00
08/10/2007	1,2300	0,00%	1,2300	1,2400	1,2200	1.600	1.962,04
05/10/2007	1,2300	-1,60%	1,2500	1,2700	1,2300	10.599	13.204,80
04/10/2007	1,2500	-4,58%	1,2900	1,3000	1,2400	63.371	79.097,47
03/10/2007	1,3100	3,15%	1,2700	1,3100	1,2700	11.636	14.959,87
02/10/2007	1,2700	2,42%	1,2800	1,2800	1,2600	7.038	8.940,55
01/10/2007	1,2400	-3,88%	1,2900	1,3300	1,2400	38.544	49.542,07
28/9/2007	1,2900	1,57%	1,2600	1,2900	1,2400	1.164	1.467,40
27/9/2007	1,2700	0,79%	1,2600	1,3000	1,2600	15.859	20.197,60
26/9/2007	1,2600	1,61%	1,2400	1,2900	1,2200	34.674	43.824,86
25/9/2007	1,2400	0,00%	1,2500	1,2700	1,2200	12.824	15.856,70
24/9/2007	1,2400	1,64%	1,2600	1,2600	1,2000	20.580	25.521,52
21/9/2007	1,2200	-1,61%	1,1900	1,2300	1,1900	8.945	10.827,90
20/9/2007	1,2400	0,81%	1,2300	1,2400	1,2300	2.282	2.814,00
19/9/2007	1,2300	5,13%	1,2400	1,2500	1,2000	2.453	2.994,50
18/9/2007	1,1700	-7,14%	1,1700	1,1800	1,1700	205	240,50
17/9/2007	1,2600	7,69%	1,1700	1,2600	1,1700	2.082	2.500,90
14/9/2007	1,1700	-0,85%	1,1800	1,1800	1,1700	399	470,50
13/9/2007	1,1800	0,00%	1,1700	1,1800	1,1600	6.743	7.846,95
12/9/2007	1,1800	-1,67%	1,2100	1,2100	1,1500	7.609	8.960,27
11/9/2007	1,2000	-2,44%	1,1800	1,2300	1,1700	5.374	6.341,00
10/9/2007	1,2300	-1,60%	1,2700	1,2700	1,2200	4.484	5.465,50
07/9/2007	1,2500	0,81%	1,2500	1,2500	1,2500	63	78,65
06/9/2007	1,2400	-0,80%	1,1800	1,2500	1,1800	394	482,55
05/9/2007	1,2500	1,63%	1,1700	1,2500	1,1700	4.655	5.766,67
04/9/2007	1,2300	-0,81%	1,2300	1,2400	1,1600	7.074	8.446,61
03/9/2007	1,2400	0,00%	1,2600	1,3000	1,2200	3.691	4.657,56
31/8/2007	1,2400	0,81%	1,2300	1,2400	1,2300	3.423	4.228,20
30/8/2007	1,2300	4,24%	1,1900	1,2300	1,1700	2.908	3.528,26
29/8/2007	1,1800	0,00%	1,1600	1,1800	1,1400	7.012	8.233,90
28/8/2007	1,1800	-2,48%	1,2100	1,2700	1,1700	15.257	18.086,04
27/8/2007	1,2100	-4,72%	1,2100	1,2300	1,2100	308	376,30
24/8/2007	1,2700	-1,55%	1,2000	1,2700	1,2000	5.374	6.664,49
23/8/2007	1,2900	1,57%	1,2100	1,2900	1,2100	17.509	22.047,16
22/8/2007	1,2700	1,60%	1,2500	1,2700	1,2000	13.292	16.649,30
21/8/2007	1,2500	6,84%	1,1800	1,2700	1,1700	11.812	14.582,57
20/8/2007	1,1700	-4,10%	1,2400	1,2700	1,1700	6.299	7.852,03
17/8/2007	1,2200	-3,94%	1,2400	1,2400	1,1500	57.681	68.361,88
16/8/2007	1,2700	9,48%	1,1100	1,2700	1,1000	25.717	30.753,45
14/8/2007	1,1600	3,57%	1,1200	1,1600	1,1200	15.180	17.172,10
13/8/2007	1,1200	1,82%	1,1000	1,1200	1,0800	19.590	21.525,30
10/8/2007	1,1000	-5,17%	1,1200	1,1500	1,1000	20.115	22.421,92
09/8/2007	1,1600	-3,33%	1,2300	1,2500	1,1600	24.445	28.944,25
08/8/2007	1,2000	-2,44%	1,2100	1,2300	1,1900	7.097	8.609,30
07/8/2007	1,2300	-2,38%	1,2600	1,2700	1,2300	25.192	31.511,95
06/8/2007	1,2600	-0,79%	1,2700	1,2700	1,2400	7.041	8.861,02
03/8/2007	1,2700	-2,31%	1,3200	1,3200	1,2700	6.771	8.665,35
02/8/2007	1,3000	-0,76%	1,3100	1,3300	1,3000	3.754	4.920,10
01/8/2007	1,3100	-3,68%	1,3100	1,3400	1,2900	20.399	26.798,42
31/7/2007	1,3600	1,49%	1,3400	1,3800	1,3400	18.970	26.014,99
30/7/2007	1,3400	-2,19%	1,3500	1,3500	1,3100	11.895	15.730,00
27/7/2007	1,3700	-4,86%	1,3500	1,4200	1,3500	15.488	21.267,00
26/7/2007	1,4400	-4,00%	1,4700	1,4700	1,4200	26.270	37.823,40
25/7/2007	1,5000	0,67%	1,4600	1,5000	1,4600	6.606	9.788,30
24/7/2007	1,4900	-2,61%	1,5500	1,5500	1,4900	40.152	60.585,50
23/7/2007	1,5300	0,00%	1,5600	1,5600	1,5100	9.190	13.935,95
20/7/2007	1,5300	1,32%	1,5300	1,5500	1,5200	28.472	43.794,70
19/7/2007	1,5100	-1,31%	1,5000	1,5700	1,5000	33.263	50.758,00
18/7/2007	1,5300	0,00%	1,5100	1,5400	1,4900	18.169	27.383,90
17/7/2007	1,5300	-1,29%	1,5300	1,5300	1,5200	8.388	12.777,20
16/7/2007	1,5500	-1,90%	1,5600	1,5600	1,5300	15.060	23.360,00
13/7/2007	1,5800	-0,63%	1,6100	1,6200	1,5600	10.845	17.181,90
12/7/2007	1,5900	1,27%	1,5800	1,6100	1,5600	41.103	65.020,59
11/7/2007	1,5700	-1,26%	1,5700	1,5800	1,5200	27.673	42.987,43
10/7/2007	1,5900	1,92%	1,5600	1,6500	1,5600	49.157	78.048,94
09/7/2007	1,5600	0,00%	1,5800	1,7000	1,5500	21.484	35.080,90
06/7/2007	1,5600	0,00%	1,5600	1,6000	1,5600	48.079	75.907,25

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	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%