Συνεχης ενημερωση

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800 €

0,0000 (0,00%)

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

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
05/7/2007	1,5600	1,96%	1,4900	1,6000	1,4900	54.281	85.042,06
04/7/2007	1,5300	8,51%	1,4500	1,6000	1,4500	250.486	377.624,16
03/7/2007	1,4100	1,44%	1,4000	1,4600	1,3800	47.723	67.940,48
02/7/2007	1,3900	0,72%	1,4400	1,4400	1,3500	20.993	28.880,40
29/6/2007	1,3800	-2,13%	1,4000	1,4200	1,3500	32.502	44.762,25
28/6/2007	1,4100	0,00%	1,4100	1,4400	1,4000	19.738	28.034,35
27/6/2007	1,4100	0,00%	1,4200	1,4300	1,3800	34.655	48.568,76
26/6/2007	1,4100	-0,70%	1,4000	1,4900	1,3800	82.356	118.579,90
25/6/2007	1,4200	7,58%	1,3200	1,4500	1,3200	166.245	237.674,31
22/6/2007	1,3200	3,13%	1,2400	1,3500	1,2400	203.963	263.738,32
21/6/2007	1,2800	-2,29%	1,3100	1,3100	1,2300	17.319	22.027,70
20/6/2007	1,3100	3,97%	1,2600	1,3100	1,2600	61.889	79.721,86
19/6/2007	1,2600	-3,08%	1,3000	1,3100	1,2600	15.484	19.831,52
18/6/2007	1,3000	-0,76%	1,3300	1,3600	1,2900	62.348	82.744,27
15/6/2007	1,3100	4,80%	1,3100	1,3200	1,2700	61.537	80.292,67
14/6/2007	1,2500	5,93%	1,1800	1,2600	1,1800	102.696	126.908,57
13/6/2007	1,1800	0,85%	1,1500	1,2000	1,1500	4.598	5.470,50
12/6/2007	1,1700	0,00%	1,1600	1,2000	1,1600	2.888	3.357,47
11/6/2007	1,1700	0,86%	1,1600	1,1800	1,1600	9.059	10.593,30
08/6/2007	1,1600	0,00%	1,1600	1,1900	1,1600	3.714	4.354,10
07/6/2007	1,1600	-0,85%	1,1700	1,1800	1,1500	3.885	4.539,31
06/6/2007	1,1700	-2,50%	1,2100	1,2100	1,1300	29.551	34.254,95
05/6/2007	1,2000	-0,83%	1,1900	1,2200	1,1900	21.445	25.936,12
04/6/2007	1,2100	-3,20%	1,2700	1,2700	1,2100	14.598	18.012,10
01/6/2007	1,2500	4,17%	1,1800	1,2600	1,1500	68.760	84.184,60
31/5/2007	1,2000	1,69%	1,1900	1,2100	1,1800	9.672	11.566,65
30/5/2007	1,1800	-0,84%	1,1700	1,1800	1,1400	15.950	18.355,80
29/5/2007	1,1900	-0,83%	1,1800	1,2100	1,1800	6.903	8.257,60
25/5/2007	1,2000	-1,64%	1,2000	1,2000	1,2000	3.394	4.075,75
24/5/2007	1,2200	-0,81%	1,2200	1,2200	1,1800	5.127	6.139,40
23/5/2007	1,2300	3,36%	1,2100	1,2300	1,2000	25.555	31.083,96
22/5/2007	1,1900	0,00%	1,1700	1,2200	1,1700	7.040	8.471,75
21/5/2007	1,1900	0,85%	1,1700	1,2100	1,1700	11.186	13.323,02
18/5/2007	1,1800	1,72%	1,1400	1,2200	1,1300	81.510	95.632,14
17/5/2007	1,1600	0,00%	1,1400	1,1600	1,1400	2.767	3.175,70
16/5/2007	1,1600	1,75%	1,1400	1,1700	1,1200	11.107	12.803,80
15/5/2007	1,1400	0,00%	1,1400	1,1700	1,1200	1.802	2.054,60
14/5/2007	1,1400	3,64%	1,0900	1,1400	1,0900	4.239	4.711,35
11/5/2007	1,1000	-1,79%	1,1000	1,1000	1,1000	504	552,50
10/5/2007	1,1200	1,82%	1,1000	1,1200	1,1000	2.772	3.045,00
09/5/2007	1,1000	0,00%	1,1000	1,1000	1,0900	1.807	1.979,56
08/5/2007	1,1000	1,85%	1,1000	1,1000	1,0700	6.079	6.620,16
07/5/2007	1,0800	-2,70%	1,1000	1,1000	1,0800	1.472	1.596,10
04/5/2007	1,1100	0,00%	1,1000	1,1200	1,1000	1.597	1.753,70
03/5/2007	1,1100	0,91%	1,0900	1,1100	1,0700	4.153	4.490,40
02/5/2007	1,1000	0,00%	1,1200	1,1300	1,0900	2.339	2.608,78
30/4/2007	1,1000	-2,65%	1,1000	1,1000	1,1000	1.282	1.405,50
27/4/2007	1,1300	2,73%	1,1100	1,1300	1,0900	6.816	7.511,40
26/4/2007	1,1000	-3,51%	1,0600	1,1800	1,0600	20.759	23.503,10
25/4/2007	1,1400	3,64%	1,1100	1,1600	1,1000	12.283	13.961,80
24/4/2007	1,1000	0,00%	1,1000	1,1000	1,0900	2.944	3.240,18
23/4/2007	1,1000	-1,79%	1,1000	1,1200	1,1000	3.610	4.016,80
20/4/2007	1,1200	4,67%	1,0800	1,1200	1,0700	4.712	5.165,80
19/4/2007	1,0700	-3,60%	1,0800	1,1000	1,0700	2.152	2.315,98
18/4/2007	1,1100	0,00%	1,0900	1,1100	1,0800	3.126	3.411,43
17/4/2007	1,1100	2,78%	1,0800	1,1200	1,0800	5.100	5.569,30
16/4/2007	1,0800	-1,82%	1,0800	1,1000	1,0800	6.633	7.211,02
13/4/2007	1,1000	2,80%	1,0900	1,1000	1,0900	11.980	13.098,80
12/4/2007	1,0700	-1,83%	1,0800	1,0800	1,0600	2.788	2.973,68
11/4/2007	1,0900	0,00%	1,0600	1,0900	1,0500	6.482	6.939,54
10/4/2007	1,0900	2,83%	1,0900	1,0900	1,0400	11.261	12.026,10
05/4/2007	1,0600	-3,64%	1,0700	1,0700	1,0600	5.887	6.244,60
04/4/2007	1,1000	0,92%	1,0900	1,1000	1,0700	5.706	6.215,05
03/4/2007	1,0900	5,83%	1,0400	1,1000	1,0400	7.194	7.780,65
02/4/2007	1,0300	-1,90%	1,0800	1,0800	1,0300	12.111	12.853,70
30/3/2007	1,0500	0,00%	1,0700	1,0700	1,0500	9.394	9.980,60
29/3/2007	1,0500	-2,78%	1,0500	1,0900	1,0500	7.376	7.813,52
28/3/2007	1,0800	0,00%	1,0600	1,0900	1,0600	4.023	4.324,48
27/3/2007	1,0800	-0,92%	1,0900	1,1000	1,0600	4.183	4.490,95
26/3/2007	1,0900	-3,54%	1,1400	1,1400	1,0900	1.002	1.124,28
23/3/2007	1,1300	1,80%	1,1000	1,1400	1,1000	2.265	2.541,68
22/3/2007	1,1100	-0,89%	1,1200	1,1600	1,1100	11.882	13.554,82
21/3/2007	1,1200	1,82%	1,1000	1,1300	1,0600	10.144	11.220,37
20/3/2007	1,1000	-2,65%	1,0800	1,1100	1,0500	2.487	2.646,80
19/3/2007	1,1300	4,63%	1,0600	1,1400	1,0500	15.752	16.921,26
16/3/2007	1,0800	2,86%	1,0900	1,0900	1,0800	108	117,40
15/3/2007	1,0500	-0,94%	1,1000	1,1000	1,0500	10.388	10.943,65
14/3/2007	1,0600	0,00%	1,0500	1,0600	1,0300	19.404	20.377,65
13/3/2007	1,0600	-0,93%	1,0700	1,0700	1,0500	5.429	5.762,16
12/3/2007	1,0700	0,00%	1,0700	1,0800	1,0700	1.392	1.498,40
09/3/2007	1,0700	0,00%	1,0800	1,0800	1,0700	8.101	8.694,80
08/3/2007	1,0700	0,94%	1,0900	1,0900	1,0700	12.368	13.371,80
07/3/2007	1,0600	0,00%	1,0700	1,0700	1,0600	4.906	5.233,00
06/3/2007	1,0600	0,95%	1,0500	1,0800	1,0500	14.319	15.133,46
05/3/2007	1,0500	-0,94%	1,0300	1,0500	1,0200	18.546	19.099,41
02/3/2007	1,0600	-1,85%	1,0800	1,0800	1,0400	14.839	15.768,86
01/3/2007	1,0800	-2,70%	1,1200	1,1200	1,0800	25.178	27.562,35
28/2/2007	1,1100	-1,77%	1,1000	1,1300	1,1000	8.381	9.329,74
27/2/2007	1,1300	-2,59%	1,1500	1,1500	1,1100	70.892	80.298,59
26/2/2007	1,1600	-0,85%	1,1600	1,1700	1,1400	13.992	16.183,46
23/2/2007	1,1700	-0,85%	1,1700	1,1800	1,1400	15.592	18.020,26
22/2/2007	1,1800	0,85%	1,1700	1,1900	1,1700	4.111	4.852,75
21/2/2007	1,1700	-2,50%	1,1800	1,2000	1,1700	14.838	17.531,75
20/2/2007	1,2000	0,84%	1,1700	1,2000	1,1700	13.160	15.546,33
16/2/2007	1,1900	1,71%	1,1700	1,1900	1,1700	10.213	12.001,86
15/2/2007	1,1700	0,00%	1,1900	1,1900	1,1700	5.254	6.200,75
14/2/2007	1,1700	0,00%	1,1700	1,1900	1,1700	3.300	3.878,36
13/2/2007	1,1700	0,00%	1,1700	1,1800	1,1700	10.290	12.071,17
12/2/2007	1,1700	-2,50%	1,1700	1,1900	1,1700	32.575	38.500,60
09/2/2007	1,2000	1,69%	1,1800	1,2100	1,1800	13.121	15.625,89
08/2/2007	1,1800	-1,67%	1,2000	1,2000	1,1800	13.166	15.684,03
07/2/2007	1,2000	0,00%	1,2000	1,2100	1,1900	14.330	17.132,10
06/2/2007	1,2000	-0,83%	1,2000	1,2100	1,2000	10.391	12.502,69
05/2/2007	1,2100	-2,42%	1,2400	1,2400	1,1900	19.298	23.143,26
02/2/2007	1,2400	1,64%	1,2200	1,2400	1,2100	9.732	11.813,80
01/2/2007	1,2200	-0,81%	1,2300	1,2400	1,2200	47.577	58.405,46
31/1/2007	1,2300	0,00%	1,2100	1,2500	1,2100	9.538	11.708,34
30/1/2007	1,2300	0,00%	1,2500	1,2500	1,2300	6.960	8.673,60
29/1/2007	1,2300	-0,81%	1,2400	1,2700	1,2200	28.546	35.261,76
26/1/2007	1,2400	0,00%	1,2400	1,2400	1,2300	17.502	21.569,80
25/1/2007	1,2400	1,64%	1,2400	1,2700	1,2300	19.414	24.117,70
24/1/2007	1,2200	0,00%	1,2400	1,2500	1,2200	12.794	15.652,26
23/1/2007	1,2200	-0,81%	1,2200	1,2400	1,2200	4.669	5.702,95
22/1/2007	1,2300	-0,81%	1,2100	1,2400	1,2100	24.680	30.535,42
19/1/2007	1,2400	0,00%	1,2600	1,2700	1,2400	9.538	11.904,30
18/1/2007	1,2400	1,64%	1,2100	1,2800	1,2100	51.707	64.156,38
17/1/2007	1,2200	-1,61%	1,2400	1,2700	1,2200	8.239	10.202,31
16/1/2007	1,2400	4,20%	1,2200	1,3100	1,2000	24.135	29.760,64
15/1/2007	1,1900	0,85%	1,1800	1,2300	1,1800	20.057	23.991,04
12/1/2007	1,1800	0,85%	1,1700	1,2000	1,1700	13.075	15.563,07
11/1/2007	1,1700	-0,85%	1,1700	1,2200	1,1700	15.419	18.320,65
10/1/2007	1,1800	-2,48%	1,2200	1,2200	1,1700	17.588	20.896,12
09/1/2007	1,2100	-0,82%	1,2600	1,2600	1,2000	14.149	17.231,54
08/1/2007	1,2200	0,00%	1,2200	1,2500	1,2200	20.520	25.458,25
05/1/2007	1,2200	0,00%	1,2400	1,2800	1,1900	56.674	70.415,77
04/1/2007	1,2200	-1,61%	1,2400	1,2600	1,2000	41.610	51.279,07
03/1/2007	1,2400	4,20%	1,2100	1,2400	1,1900	18.096	21.799,12
02/1/2007	1,1900	0,00%	1,2300	1,2300	1,1900	2.932	3.496,50
29/12/2006	1,1900	-1,65%	1,2000	1,2200	1,1800	11.250	13.491,30
28/12/2006	1,2100	2,54%	1,2000	1,2400	1,2000	4.609	5.585,20
27/12/2006	1,1800	-3,28%	1,1900	1,2300	1,1800	19.202	23.182,70
22/12/2006	1,2200	0,00%	1,1900	1,2200	1,1900	7.313	8.900,90
21/12/2006	1,2200	0,00%	1,2200	1,2200	1,1900	3.013	3.659,79
20/12/2006	1,2200	2,52%	1,2100	1,2200	1,1900	11.067	13.291,40
19/12/2006	1,1900	-2,46%	1,2200	1,2300	1,1800	20.503	24.520,00
18/12/2006	1,2200	4,27%	1,1700	1,2700	1,1700	18.336	22.479,65
15/12/2006	1,1700	-0,85%	1,1900	1,2000	1,1700	17.399	20.591,75
14/12/2006	1,1800	0,85%	1,1700	1,2100	1,1700	11.204	13.342,40
13/12/2006	1,1700	0,86%	1,1900	1,2000	1,1700	13.154	15.562,23
12/12/2006	1,1600	-0,85%	1,1700	1,1800	1,1500	21.723	25.484,20
11/12/2006	1,1700	1,74%	1,1900	1,1900	1,1500	4.080	4.755,14
08/12/2006	1,1500	-0,86%	1,1600	1,2000	1,1500	11.074	12.779,08
07/12/2006	1,1600	0,00%	1,1600	1,1900	1,1400	1.768	2.048,74
06/12/2006	1,1600	-1,69%	1,1700	1,2000	1,1600	19.094	22.263,80
05/12/2006	1,1800	0,85%	1,1900	1,1900	1,1600	7.592	8.870,47
04/12/2006	1,1700	0,00%	1,1700	1,1700	1,1700	4.317	5.069,72
01/12/2006	1,1700	-0,85%	1,1700	1,1900	1,1700	10.020	11.782,80
30/11/2006	1,1800	0,00%	1,1800	1,2000	1,1700	19.112	22.530,06
29/11/2006	1,1800	-0,84%	1,1900	1,2300	1,1800	16.464	19.799,40
28/11/2006	1,1900	-4,03%	1,1900	1,2400	1,1900	17.237	20.792,30
27/11/2006	1,2400	2,48%	1,2100	1,2400	1,2000	10.280	12.409,67
24/11/2006	1,2100	-1,63%	1,2000	1,2400	1,2000	9.402	11.536,50
23/11/2006	1,2300	1,65%	1,2100	1,2300	1,2000	16.552	20.083,40
22/11/2006	1,2100	0,00%	1,2100	1,2300	1,1900	12.711	15.364,36
21/11/2006	1,2100	0,00%	1,2200	1,2300	1,2000	12.670	15.307,20
20/11/2006	1,2100	-1,63%	1,2500	1,2500	1,1900	10.272	12.439,00
17/11/2006	1,2300	0,82%	1,2300	1,2500	1,2200	50.270	62.324,44
16/11/2006	1,2200	3,39%	1,2000	1,2400	1,1800	152.200	185.344,02
15/11/2006	1,1800	0,00%	1,2000	1,2200	1,1700	30.949	36.687,56
14/11/2006	1,1800	-0,84%	1,1900	1,1900	1,1700	38.071	45.186,88
13/11/2006	1,1900	0,85%	1,1600	1,2000	1,1600	25.492	30.212,34
10/11/2006	1,1800	-1,67%	1,2400	1,2400	1,1700	16.532	19.889,92
09/11/2006	1,2000	4,35%	1,1700	1,2300	1,1600	54.555	65.581,94
08/11/2006	1,1500	-1,71%	1,1400	1,1800	1,1400	18.893	21.973,41
07/11/2006	1,1700	0,86%	1,1600	1,1700	1,1500	9.442	10.911,48
06/11/2006	1,1600	0,00%	1,1600	1,1600	1,1400	7.035	8.057,86
03/11/2006	1,1600	1,75%	1,1700	1,1700	1,1300	3.636	4.162,99
02/11/2006	1,1400	-1,72%	1,1500	1,1600	1,1300	10.594	12.111,70
01/11/2006	1,1600	-0,85%	1,1700	1,2000	1,1600	17.274	20.132,08
31/10/2006	1,1700	2,63%	1,1600	1,1700	1,1500	7.528	8.692,88
30/10/2006	1,1400	0,00%	1,1500	1,1700	1,1200	12.961	14.829,90
27/10/2006	1,1400	-2,56%	1,1500	1,1700	1,1400	16.327	18.772,90
26/10/2006	1,1700	0,00%	1,1900	1,1900	1,1500	8.815	10.263,39
25/10/2006	1,1700	0,00%	1,1700	1,1900	1,1600	6.640	7.830,50
24/10/2006	1,1700	3,54%	1,1000	1,1800	1,1000	60.316	69.625,95
23/10/2006	1,1300	0,00%	1,1300	1,1400	1,1000	9.609	10.680,19
20/10/2006	1,1300	1,80%	1,1100	1,1300	1,1000	8.403	9.306,57
19/10/2006	1,1100	-2,63%	1,1400	1,1400	1,1000	14.775	16.488,70
18/10/2006	1,1400	1,79%	1,1200	1,1400	1,1200	1.689	1.908,50
17/10/2006	1,1200	-1,75%	1,1200	1,1200	1,1000	3.759	4.216,36
16/10/2006	1,1400	0,88%	1,1300	1,1400	1,1300	3.337	3.793,54
13/10/2006	1,1300	-2,59%	1,1100	1,1700	1,1100	11.230	12.779,82
12/10/2006	1,1600	3,57%	1,1000	1,1700	1,1000	18.404	20.815,97
11/10/2006	1,1200	-0,88%	1,1200	1,1300	1,1000	9.359	10.417,85
10/10/2006	1,1300	1,80%	1,1200	1,1300	1,1000	26.196	29.116,50
09/10/2006	1,1100	0,91%	1,1000	1,1200	1,1000	8.751	9.652,19
06/10/2006	1,1000	-1,79%	1,1000	1,1200	1,1000	11.115	12.293,32
05/10/2006	1,1200	0,90%	1,1300	1,1300	1,0900	25.675	28.258,30
04/10/2006	1,1100	0,91%	1,0900	1,1200	1,0900	4.418	4.821,78
03/10/2006	1,1000	0,00%	1,0800	1,1000	1,0600	20.490	21.936,36
02/10/2006	1,1000	0,92%	1,1100	1,1200	1,0900	16.941	18.627,07
29/9/2006	1,0900	-3,54%	1,1300	1,1500	1,0900	21.604	23.928,30
28/9/2006	1,1300	-1,74%	1,1500	1,1500	1,1000	5.693	6.362,10
27/9/2006	1,1500	0,88%	1,1500	1,1500	1,1000	18.768	21.041,00
26/9/2006	1,1400	-4,20%	1,1700	1,1900	1,1300	41.602	47.570,35
25/9/2006	1,1900	0,85%	1,1900	1,2100	1,1600	37.494	44.404,12
22/9/2006	1,1800	0,00%	1,1600	1,1900	1,1500	14.553	17.037,18
21/9/2006	1,1800	0,00%	1,1500	1,2300	1,1500	15.888	19.079,92
20/9/2006	1,1800	2,61%	1,1400	1,1800	1,1400	17.673	20.524,69
19/9/2006	1,1500	0,00%	1,1500	1,1500	1,1200	5.933	6.753,20
18/9/2006	1,1500	0,88%	1,1400	1,1500	1,1400	11.361	12.972,40
15/9/2006	1,1400	-2,56%	1,2300	1,2300	1,1300	6.267	7.230,22
14/9/2006	1,1700	0,00%	1,1600	1,2100	1,1400	16.487	19.393,00
13/9/2006	1,1700	-4,10%	1,2400	1,2400	1,1700	19.499	23.254,01
12/9/2006	1,2200	0,83%	1,2100	1,2300	1,1900	13.561	16.385,80
11/9/2006	1,2100	4,31%	1,1400	1,2600	1,1300	77.699	93.829,86
08/9/2006	1,1600	4,50%	1,1500	1,1900	1,1100	23.799	27.615,58
07/9/2006	1,1100	-2,63%	1,1200	1,1600	1,1000	29.069	32.956,75
06/9/2006	1,1400	-3,39%	1,2200	1,2200	1,1300	22.534	26.510,70
05/9/2006	1,1800	-4,84%	1,2300	1,2400	1,1700	18.860	22.464,60
04/9/2006	1,2400	-2,36%	1,2600	1,2600	1,2200	15.585	19.136,50
01/9/2006	1,2700	1,60%	1,2700	1,3000	1,2300	29.499	36.925,82
31/8/2006	1,2500	2,46%	1,2300	1,2500	1,1800	33.620	41.884,89
30/8/2006	1,2200	-1,61%	1,2000	1,2400	1,2000	11.592	14.219,80
29/8/2006	1,2400	0,00%	1,2600	1,2900	1,2400	36.237	45.545,90
28/8/2006	1,2400	5,08%	1,1700	1,2600	1,1700	41.239	51.179,70
25/8/2006	1,1800	-4,84%	1,2100	1,2200	1,1800	8.255	9.880,55
24/8/2006	1,2400	-0,80%	1,2300	1,2800	1,2300	20.362	25.474,05
23/8/2006	1,2500	3,31%	1,2200	1,3000	1,2200	51.771	65.175,91
22/8/2006	1,2100	-1,63%	1,1900	1,2400	1,1900	31.540	38.146,09
21/8/2006	1,2300	2,50%	1,2000	1,2400	1,2000	14.633	17.788,31
18/8/2006	1,2000	3,45%	1,1100	1,2000	1,1100	19.450	23.115,84
17/8/2006	1,1600	-0,85%	1,1500	1,1700	1,1400	6.652	7.701,00
16/8/2006	1,1700	-0,85%	1,1800	1,2000	1,1500	13.025	15.197,36
14/8/2006	1,1800	0,85%	1,1900	1,1900	1,1700	11.968	14.153,70
11/8/2006	1,1700	0,86%	1,1700	1,2100	1,1400	17.792	20.770,80
10/8/2006	1,1600	0,00%	1,1700	1,1800	1,1400	40.617	47.340,90
09/8/2006	1,1600	8,41%	1,0300	1,1700	1,0300	38.399	43.238,72
08/8/2006	1,0700	-0,93%	1,0600	1,0900	1,0600	3.743	4.010,84
07/8/2006	1,0800	0,93%	1,0500	1,0800	1,0300	7.377	7.620,53
04/8/2006	1,0700	0,94%	1,1000	1,1200	1,0600	9.376	10.124,14
03/8/2006	1,0600	-3,64%	1,0700	1,1000	1,0600	4.258	4.565,72
02/8/2006	1,1000	0,92%	1,0700	1,1000	1,0700	2.909	3.161,60
01/8/2006	1,0900	2,83%	1,0800	1,0900	1,0600	10.878	11.606,96
31/7/2006	1,0600	-1,85%	1,0500	1,0900	1,0500	14.199	15.243,98
28/7/2006	1,0800	0,93%	1,0600	1,1000	1,0500	1.099	1.161,59
27/7/2006	1,0700	1,90%	1,0600	1,0700	1,0600	777	830,41
26/7/2006	1,0500	-0,94%	1,0900	1,0900	1,0500	6.452	6.860,60
25/7/2006	1,0600	0,95%	1,0300	1,0800	1,0300	12.141	12.830,85
24/7/2006	1,0500	0,96%	1,0400	1,0500	1,0400	3.577	3.740,70
21/7/2006	1,0400	0,00%	1,0400	1,0500	1,0400	2.508	2.625,62
20/7/2006	1,0400	0,97%	1,0600	1,1000	1,0300	11.558	12.177,60
19/7/2006	1,0300	0,00%	1,0600	1,0600	1,0200	3.765	3.863,45
18/7/2006	1,0300	1,98%	1,0400	1,0600	0,9820	4.964	5.024,71
17/7/2006	1,0100	-6,48%	1,0400	1,0500	1,0100	6.761	6.942,36
14/7/2006	1,0800	4,85%	1,0800	1,0900	1,0700	382	409,66
13/7/2006	1,0300	-4,63%	1,0400	1,0800	1,0300	12.056	12.665,55
12/7/2006	1,0800	-0,92%	1,1000	1,1200	1,0800	10.611	11.593,60
11/7/2006	1,0900	3,81%	1,0500	1,1000	1,0500	3.286	3.558,72
10/7/2006	1,0500	0,00%	1,0300	1,0500	1,0300	2.579	2.709,00
07/7/2006	1,0500	0,00%	1,0300	1,0700	1,0200	5.807	6.033,00
06/7/2006	1,0500	0,00%	1,0500	1,0600	1,0400	7.907	8.295,10
05/7/2006	1,0500	-3,67%	1,0700	1,0700	1,0300	20.354	21.386,00
04/7/2006	1,0900	0,00%	1,0700	1,0900	1,0700	3.480	3.769,40
03/7/2006	1,0900	0,93%	1,1000	1,1000	1,0600	8.996	9.619,55
30/6/2006	1,0800	-1,82%	1,0800	1,1000	1,0800	4.531	4.958,76
29/6/2006	1,1000	1,85%	1,0600	1,1000	1,0500	14.741	15.805,90
28/6/2006	1,0800	-0,92%	1,0300	1,0800	1,0100	8.660	9.119,70
27/6/2006	1,0900	0,00%	1,1300	1,1300	1,0500	13.794	14.971,50
26/6/2006	1,0900	0,00%	1,0700	1,0900	1,0600	7.108	7.566,20
23/6/2006	1,0900	-3,54%	1,0700	1,1400	1,0700	7.445	8.203,20
22/6/2006	1,1300	2,73%	1,0600	1,1700	1,0600	18.856	20.821,06
21/6/2006	1,1000	0,00%	1,1000	1,1300	1,0500	8.049	8.639,22

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.%