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
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	1,85%	1,1000	1,1300	1,0500	8.049	8.639,22
20/6/2006	1,0800	-0,92%	1,1000	1,1100	1,0300	9.493	10.133,51
19/6/2006	1,0900	2,83%	1,0700	1,1200	1,0500	19.278	20.603,77
16/6/2006	1,0600	-0,93%	1,1000	1,1000	1,0300	11.372	12.107,49
15/6/2006	1,0700	2,88%	1,0900	1,1000	1,0600	17.157	18.612,17
14/6/2006	1,0400	7,88%	1,0100	1,0400	0,9640	23.327	23.271,70
13/6/2006	0,9640	-9,06%	0,9990	0,9990	0,9550	19.197	18.903,12
09/6/2006	1,0600	6,11%	1,0500	1,0800	1,0100	8.215	8.464,10
08/6/2006	0,9990	-6,64%	0,9730	1,0500	0,9730	13.509	13.679,50
07/6/2006	1,0700	3,88%	1,0300	1,0800	0,9730	20.560	21.167,40
06/6/2006	1,0300	-8,85%	1,1000	1,1000	1,0300	32.276	34.235,23
05/6/2006	1,1300	2,73%	1,0900	1,1300	1,0700	14.193	15.624,20
02/6/2006	1,1000	-4,35%	1,1000	1,1400	1,1000	8.637	9.554,00
01/6/2006	1,1500	0,88%	1,1100	1,1500	1,1000	9.618	10.643,40
31/5/2006	1,1400	0,88%	1,1300	1,1400	1,1200	6.674	7.574,00
30/5/2006	1,1300	-2,59%	1,1400	1,1400	1,0900	10.337	11.474,90
29/5/2006	1,1600	-0,85%	1,1900	1,2000	1,1500	17.126	19.932,88
26/5/2006	1,1700	-1,68%	1,2600	1,2600	1,1600	12.433	14.885,17
25/5/2006	1,1900	8,18%	1,0800	1,2000	1,0800	1.312	1.450,80
24/5/2006	1,1000	-5,98%	1,1500	1,1500	1,1000	17.456	19.404,30
23/5/2006	1,1700	4,46%	1,1000	1,2000	1,1000	12.117	14.207,20
22/5/2006	1,1200	-9,68%	1,1900	1,2100	1,1200	31.439	36.214,85
19/5/2006	1,2400	0,81%	1,2300	1,3000	1,2300	19.601	24.636,23
18/5/2006	1,2300	-3,91%	1,2200	1,2700	1,1700	40.833	49.735,79
17/5/2006	1,2800	-7,25%	1,3700	1,3800	1,2800	14.933	19.880,68
16/5/2006	1,3800	4,55%	1,3200	1,4000	1,3100	48.121	65.693,68
15/5/2006	1,3200	-6,38%	1,3700	1,4000	1,3100	32.277	43.668,60
12/5/2006	1,4100	2,92%	1,3600	1,4500	1,3600	59.683	83.913,80
11/5/2006	1,3700	0,00%	1,3800	1,3800	1,3400	47.375	64.495,55
10/5/2006	1,3700	-0,72%	1,4200	1,4200	1,3400	52.711	72.294,45
09/5/2006	1,3800	5,34%	1,3400	1,4200	1,3300	176.685	242.029,07
08/5/2006	1,3100	7,38%	1,2600	1,3200	1,2400	116.855	152.326,58
05/5/2006	1,2200	0,00%	1,2200	1,2500	1,2100	39.551	48.619,75
04/5/2006	1,2200	0,00%	1,2200	1,2700	1,2100	37.771	46.927,45
03/5/2006	1,2200	-3,17%	1,2600	1,2700	1,2200	26.367	33.048,80
02/5/2006	1,2600	0,80%	1,2600	1,3300	1,2600	51.220	66.193,36
28/4/2006	1,2500	4,17%	1,1800	1,2600	1,1700	60.514	75.101,28
27/4/2006	1,2000	0,00%	1,2500	1,2500	1,1800	78.144	94.976,85

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	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%