Συνεχης ενημερωση

ΚΥΠΡΟΥ ΤΡΑΠΕΖΑ (ΚΥΠΡ)

0,1620 €

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
24/4/2007	9,3400	-0,43%	9,5300	9,5300	9,3200	390.829	3.658.289,90
23/4/2007	9,3800	-2,39%	9,6100	9,6100	9,3600	986.111	9.313.278,72
20/4/2007	9,6100	2,13%	9,5300	9,6300	9,4300	879.039	8.401.141,30
19/4/2007	9,4100	-0,32%	9,3600	9,4400	9,2500	2.133.305	19.896.366,58
18/4/2007	9,4400	-2,07%	9,6400	9,6400	9,4400	709.066	6.755.054,20
17/4/2007	9,6400	0,31%	9,4800	9,6400	9,4700	1.376.264	13.199.256,04
16/4/2007	9,6100	2,23%	9,4800	9,6100	9,4000	1.076.891	10.263.812,44
13/4/2007	9,4000	0,21%	9,4400	9,4400	9,3500	617.970	5.806.199,44
12/4/2007	9,3800	-0,95%	9,4000	9,4800	9,3600	407.031	3.824.583,24
11/4/2007	9,4700	0,96%	9,3800	9,5600	9,3500	1.435.722	13.626.489,36
10/4/2007	9,3800	0,64%	9,3400	9,5600	9,3400	636.051	6.027.840,80
05/4/2007	9,3200	0,54%	9,2100	9,4000	9,2100	739.775	6.930.499,40
04/4/2007	9,2700	-1,38%	9,4000	9,4100	9,2700	918.670	8.571.565,78
03/4/2007	9,4000	1,40%	9,2900	9,4800	9,2900	1.862.638	17.525.685,28
02/4/2007	9,2700	0,65%	9,1600	9,3400	9,1600	960.606	8.880.347,38
30/3/2007	9,2100	0,44%	9,1700	9,2100	9,0800	691.157	6.334.447,06
29/3/2007	9,1700	0,11%	9,1600	9,1900	9,0800	586.277	5.359.178,54
28/3/2007	9,1600	0,22%	9,1200	9,1900	9,0500	1.875.430	17.147.512,66
27/3/2007	9,1400	0,00%	9,1400	9,1900	9,0300	702.617	6.391.762,20
26/3/2007	9,1400	0,99%	9,0500	9,1900	9,0300	488.449	4.446.759,88
23/3/2007	9,0500	-0,22%	9,0800	9,1400	9,0200	1.204.391	10.948.657,00
22/3/2007	9,0700	1,68%	9,1200	9,1900	9,0200	671.928	6.116.331,44
21/3/2007	8,9200	0,00%	8,9200	8,9800	8,8800	826.008	7.376.821,60
20/3/2007	8,9200	0,45%	8,9200	9,0300	8,8500	1.014.607	9.085.245,72
19/3/2007	8,8800	1,25%	8,9500	8,9500	8,7000	461.288	4.087.138,24
16/3/2007	8,7700	1,04%	8,7900	8,8800	8,6000	1.728.910	15.059.641,02
15/3/2007	8,6800	1,64%	8,5400	8,8500	8,5400	864.537	7.562.146,74
14/3/2007	8,5400	-0,81%	8,3400	8,6100	8,3200	1.275.449	10.819.466,14
13/3/2007	8,6100	-3,69%	8,9400	8,9500	8,6100	1.105.367	9.696.199,08
12/3/2007	8,9400	-1,54%	9,0800	9,1200	8,9200	589.068	5.322.041,26
09/3/2007	9,0800	0,33%	9,0500	9,1600	9,0500	1.020.959	9.276.068,52
08/3/2007	9,0500	-2,58%	9,2900	9,2900	9,0500	1.907.544	17.382.435,06
07/3/2007	9,2900	3,80%	9,2900	9,5100	9,1400	4.434.135	41.278.584,68
06/3/2007	8,9500	5,17%	8,6600	9,0300	8,5800	55.392.152	503.585.839,82
05/3/2007	8,5100	-3,19%	8,5300	8,6400	8,4700	1.652.530	14.094.346,18
02/3/2007	8,7900	0,00%	9,0200	9,1200	8,6800	2.876.475	25.455.832,40
01/3/2007	8,7900	-3,62%	9,1000	9,4100	8,7900	3.239.331	29.455.916,20
28/2/2007	9,1200	-4,00%	9,4000	9,4000	9,0900	4.020.632	37.026.681,96
27/2/2007	9,5000	-3,46%	9,7200	9,7200	9,4000	3.317.548	31.508.987,98
26/2/2007	9,8400	0,31%	9,8100	9,8400	9,7200	1.600.386	15.675.329,92
23/2/2007	9,8100	2,51%	9,5600	9,8200	9,5000	2.482.201	24.158.243,80
22/2/2007	9,5700	1,48%	9,4300	9,7200	9,4300	1.291.727	12.364.524,58
21/2/2007	9,4300	0,32%	9,4000	9,5300	9,3600	1.064.824	10.073.659,60
20/2/2007	9,4000	-0,32%	9,3200	9,5000	9,3200	1.642.779	15.515.196,44
16/2/2007	9,4300	0,32%	9,4000	9,4800	9,2900	972.699	9.156.428,00
15/2/2007	9,4000	0,64%	9,4000	9,5600	9,2900	1.061.148	9.978.764,44
14/2/2007	9,3400	0,65%	9,2900	9,4300	9,2800	3.911.760	36.513.670,88
13/2/2007	9,2800	2,09%	9,0900	9,2800	9,0300	1.250.237	11.441.542,70
12/2/2007	9,0900	-4,01%	9,4300	9,4300	9,0800	1.460.625	13.452.856,74
09/2/2007	9,4700	-1,46%	9,6700	9,6700	9,3600	1.540.589	14.594.299,64
08/2/2007	9,6100	-2,44%	9,9200	9,9700	9,5600	1.682.780	16.451.736,04
07/2/2007	9,8500	2,18%	9,6400	9,8500	9,5400	2.183.145	21.289.171,70
06/2/2007	9,6400	0,00%	9,6400	9,6600	9,5400	953.932	9.163.402,26
05/2/2007	9,6400	0,84%	9,5600	9,7200	9,5600	565.189	5.460.432,88
02/2/2007	9,5600	0,00%	9,6300	9,8400	9,5600	1.745.324	16.912.958,38
01/2/2007	9,5600	0,95%	9,5600	9,6400	9,4800	1.018.299	9.756.180,94
31/1/2007	9,4700	3,38%	9,2700	9,5400	9,2300	3.073.679	28.893.814,00
30/1/2007	9,1600	-2,14%	9,2900	9,2900	9,0800	2.356.994	21.569.539,74
29/1/2007	9,3600	-1,47%	9,5000	9,5000	9,2500	1.309.169	12.208.834,42
26/1/2007	9,5000	-0,31%	9,4800	9,5100	9,3400	591.913	5.568.365,52
25/1/2007	9,5300	-0,42%	9,6100	9,6400	9,3200	1.767.143	16.842.718,08
24/1/2007	9,5700	0,00%	9,5600	9,6700	9,4000	2.495.896	23.845.557,30
23/1/2007	9,5700	-3,43%	9,7200	9,8200	9,5600	2.356.895	22.722.340,44
22/1/2007	9,9100	0,30%	9,8700	10,0100	9,7200	2.041.103	20.133.046,92
19/1/2007	9,8800	1,02%	9,5700	9,9100	9,5700	2.359.718	23.034.670,94
18/1/2007	9,7800	4,04%	9,4000	9,8100	9,2700	2.877.798	27.739.431,84
17/1/2007	9,4000	1,29%	9,2800	9,4000	9,1200	974.497	9.042.301,16
16/1/2007	9,2800	-0,85%	9,3600	9,4700	9,0500	3.347.507	30.850.722,24
15/1/2007	9,3600	3,65%	9,2800	9,4700	9,2100	3.241.239	30.320.645,72
12/1/2007	9,0300	0,00%	9,0300	9,0300	9,0300		,00
11/1/2007	9,0300	1,01%	9,0200	9,1900	8,9600	2.283.922	20.672.884,47
10/1/2007	8,9400	-2,51%	9,0800	9,0900	8,8300	4.690.329	41.820.767,42
09/1/2007	9,1700	2,80%	8,9800	9,2200	8,8800	1.910.049	17.289.375,56
08/1/2007	8,9200	1,94%	8,7300	8,9500	8,6000	2.124.344	18.811.818,86
05/1/2007	8,7500	2,46%	8,5400	8,7500	8,5400	3.413.559	29.649.329,50
04/1/2007	8,5400	0,00%	8,5400	8,5400	8,4500	605.065	5.135.878,18
03/1/2007	8,5400	-0,47%	8,5100	8,6700	8,5100	531.415	4.578.416,82
02/1/2007	8,5800	2,26%	8,4700	8,6200	8,4700	685.876	5.858.674,40
29/12/2006	8,3900	-0,71%	8,4000	8,4500	8,3800	393.084	3.305.936,52
28/12/2006	8,4500	1,81%	8,3200	8,4500	8,3200	571.855	4.807.058,72
27/12/2006	8,3000	-1,54%	8,4700	8,4700	8,3000	431.374	3.606.314,20
22/12/2006	8,4300	0,84%	8,4300	8,4500	8,3800	460.824	3.878.812,84
21/12/2006	8,3600	-2,11%	8,3400	8,5100	8,3400	1.170.128	9.851.756,40
20/12/2006	8,5400	1,67%	8,2800	8,6000	8,2800	781.813	6.669.541,46
19/12/2006	8,4000	-1,06%	8,3800	8,5300	8,2700	1.182.736	9.867.018,20
18/12/2006	8,4900	-1,28%	8,6000	8,6200	8,4300	1.122.646	9.558.286,36
15/12/2006	8,6000	6,97%	8,1400	8,6000	8,1200	2.585.178	21.574.069,34
14/12/2006	8,0400	-0,74%	8,0400	8,1200	8,0200	865.194	6.996.252,40
13/12/2006	8,1000	0,37%	8,0800	8,1000	8,0500	664.827	5.375.318,72
12/12/2006	8,0700	0,75%	7,9900	8,1200	7,9900	1.590.307	12.849.212,96
11/12/2006	8,0100	-0,50%	8,0700	8,1200	7,9100	335.802	2.709.604,64
08/12/2006	8,0500	0,37%	8,0200	8,0800	8,0100	1.345.239	10.835.505,70
07/12/2006	8,0200	2,95%	7,7900	8,1200	7,7900	1.090.802	8.757.722,92
06/12/2006	7,7900	-2,87%	8,0800	8,0800	7,7900	975.295	7.784.521,28
05/12/2006	8,0200	1,01%	7,9400	8,1000	7,9400	910.335	7.301.160,56
04/12/2006	7,9400	-1,98%	7,9500	8,0500	7,8900	279.129	2.216.591,44
01/12/2006	8,1000	2,27%	7,8800	8,1000	7,8600	1.004.254	8.016.912,52
30/11/2006	7,9200	0,76%	7,8500	7,9200	7,7100	1.364.935	10.689.957,24
29/11/2006	7,8600	1,16%	7,8800	7,8800	7,7900	914.015	7.163.126,90
28/11/2006	7,7700	-2,14%	7,8200	7,9100	7,6700	2.321.762	18.121.338,10
27/11/2006	7,9400	-1,98%	7,9400	8,0500	7,8800	1.090.222	8.657.432,00
24/11/2006	8,1000	0,37%	8,0700	8,1400	7,9400	385.501	3.096.744,82
23/11/2006	8,0700	-0,86%	8,1000	8,2100	8,0500	620.528	5.029.702,04
22/11/2006	8,1400	0,49%	8,1200	8,2000	8,0800	699.306	5.704.585,22
21/11/2006	8,1000	1,50%	8,0100	8,1200	7,9400	556.438	4.487.348,48
20/11/2006	7,9800	-0,87%	8,0500	8,0500	7,8900	476.411	3.793.018,36
17/11/2006	8,0500	-0,25%	8,0700	8,1500	8,0200	1.445.851	11.712.228,10
16/11/2006	8,0700	-0,37%	8,1000	8,1900	8,0200	643.303	5.192.946,62
15/11/2006	8,1000	0,25%	8,1000	8,1400	8,0700	720.390	5.837.773,98
14/11/2006	8,0800	-0,25%	8,2100	8,2100	8,0200	1.014.475	8.204.379,66
13/11/2006	8,1000	1,00%	8,0500	8,1400	8,0200	1.338.610	10.838.390,64
10/11/2006	8,0200	2,17%	7,8600	8,0700	7,8200	26.288.925	159.405.561,32
09/11/2006	7,8500	1,03%	7,7700	7,9100	7,7700	861.017	6.767.613,82
08/11/2006	7,7700	-1,15%	7,8900	7,9800	7,7500	592.686	4.641.125,58
07/11/2006	7,8600	-1,50%	8,0200	8,0200	7,8200	2.198.433	17.362.891,28
06/11/2006	7,9800	4,59%	7,6300	8,0500	7,6100	4.601.519	36.509.599,28
03/11/2006	7,6300	5,83%	7,2100	7,6300	7,1700	2.813.714	20.753.916,72
02/11/2006	7,2100	0,84%	7,1300	7,2900	7,1300	722.562	5.217.316,74
01/11/2006	7,1500	-0,56%	7,2300	7,2400	7,1500	1.748.888	12.626.928,96
31/10/2006	7,1900	0,84%	7,1300	7,2400	7,1300	658.406	4.739.162,16
30/10/2006	7,1300	-2,06%	7,2100	7,2800	7,0900	566.064	4.046.539,68
27/10/2006	7,2800	0,69%	7,2600	7,2900	7,1500	1.270.461	9.200.241,00
26/10/2006	7,2300	0,84%	7,1700	7,2900	7,1700	379.866	2.749.554,18
25/10/2006	7,1700	-0,28%	7,2100	7,2100	7,1500	922.223	6.620.522,20
24/10/2006	7,1900	-1,24%	7,2600	7,3500	7,1900	550.231	3.978.082,04
23/10/2006	7,2800	-0,14%	7,2800	7,2800	7,1900	723.889	5.237.058,48
20/10/2006	7,2900	0,83%	7,2100	7,3400	7,1500	1.201.710	8.721.303,42
19/10/2006	7,2300	1,12%	7,1500	7,2600	7,0900	1.482.909	10.652.364,08
18/10/2006	7,1500	0,28%	7,1300	7,1700	7,0600	1.876.536	13.383.112,00
17/10/2006	7,1300	-1,38%	7,2300	7,2300	7,0600	2.521.222	17.999.495,50
16/10/2006	7,2300	-0,69%	7,2100	7,2400	7,1500	1.607.158	11.581.157,44
13/10/2006	7,2800	0,00%	7,3000	7,3400	7,1700	2.052.630	14.884.627,06
12/10/2006	7,2800	3,85%	7,0100	7,3400	7,0000	2.288.612	16.406.201,42
11/10/2006	7,0100	2,94%	6,7000	7,0900	6,7000	3.529.457	24.678.355,92
10/10/2006	6,8100	2,25%	6,6400	6,8300	6,6400	3.693.363	25.027.660,14
09/10/2006	6,6600	0,00%	6,6400	6,7000	6,5500	1.238.277	8.231.769,12
06/10/2006	6,6600	0,30%	6,6400	6,7000	6,6100	1.288.032	8.583.141,86
05/10/2006	6,6400	0,76%	6,5900	6,6800	6,5400	990.784	6.564.349,20
04/10/2006	6,5900	1,38%	6,5000	6,6000	6,4500	511.331	3.351.173,88
03/10/2006	6,5000	-0,76%	6,4300	6,5300	6,4300	292.251	1.900.565,14
02/10/2006	6,5500	0,77%	6,5100	6,5500	6,4100	2.848.055	18.513.760,24
29/9/2006	6,5000	0,31%	6,5000	6,5400	6,4800	1.448.867	9.421.067,40
28/9/2006	6,4800	0,00%	6,4800	6,5100	6,4300	910.441	5.894.302,30
27/9/2006	6,4800	1,09%	6,4100	6,5000	6,3700	1.857.552	11.993.640,96
26/9/2006	6,4100	0,63%	6,3700	6,4300	6,3400	879.206	5.616.421,62
25/9/2006	6,3700	0,31%	6,3500	6,3700	6,2800	1.777.933	11.294.797,40
22/9/2006	6,3500	1,11%	6,2400	6,3700	6,2200	510.723	3.206.943,22
21/9/2006	6,2800	0,96%	6,2400	6,3300	6,2100	1.172.010	7.369.116,30
20/9/2006	6,2200	1,30%	6,1500	6,2500	6,1500	1.858.692	11.566.039,52
19/9/2006	6,1400	-0,49%	6,1500	6,3000	6,1100	1.284.147	7.948.256,56
18/9/2006	6,1700	-0,80%	6,1500	6,2200	6,1400	763.233	4.728.302,48
15/9/2006	6,2200	1,14%	6,1400	6,2500	6,1200	273.593	1.695.056,26
14/9/2006	6,1500	-0,65%	6,1900	6,2400	6,1400	258.172	1.597.716,24
13/9/2006	6,1900	1,31%	6,1400	6,2500	6,1400	809.931	5.021.252,26
12/9/2006	6,1100	1,16%	6,0400	6,1200	6,0400	1.455.010	8.873.184,48
11/9/2006	6,0400	-2,11%	6,1500	6,1500	6,0400	1.375.321	8.340.433,44
08/9/2006	6,1700	0,82%	6,1100	6,1900	6,0800	651.675	4.017.877,50
07/9/2006	6,1200	-1,45%	6,1100	6,1500	6,0500	1.189.117	7.260.463,00
06/9/2006	6,2100	-0,48%	6,2400	6,2500	6,1400	517.321	3.208.316,24
05/9/2006	6,2400	0,00%	6,2200	6,2400	6,1400	468.188	2.901.573,54
04/9/2006	6,2400	2,13%	6,1100	6,3000	6,0900	2.093.399	12.990.038,30
01/9/2006	6,1100	2,69%	5,9500	6,1200	5,9400	1.280.397	7.725.240,40
31/8/2006	5,9500	1,88%	5,8400	5,9500	5,8200	603.154	3.556.570,68
30/8/2006	5,8400	0,34%	5,8500	5,8700	5,8200	526.617	3.074.669,52
29/8/2006	5,8200	-0,34%	5,8400	5,9200	5,8200	1.819.554	10.421.539,22
28/8/2006	5,8400	-0,85%	5,9100	5,9100	5,7900	202.510	1.179.587,36
25/8/2006	5,8900	-1,34%	5,9700	5,9800	5,8900	129.776	766.777,34
24/8/2006	5,9700	0,34%	5,9500	6,0000	5,9200	99.599	593.034,92
23/8/2006	5,9500	-0,50%	6,0000	6,0000	5,9200	212.777	1.269.365,94
22/8/2006	5,9800	0,67%	5,9700	6,0500	5,9500	1.020.788	6.123.259,18
21/8/2006	5,9400	1,54%	5,8100	5,9700	5,8100	519.424	3.071.162,80
18/8/2006	5,8500	-0,68%	5,8900	5,8900	5,8100	499.748	2.917.379,74
17/8/2006	5,8900	0,34%	5,9100	5,9200	5,8500	261.825	1.540.786,76
16/8/2006	5,8700	1,03%	5,8400	5,9700	5,8200	475.779	2.794.206,06
14/8/2006	5,8100	0,69%	5,8400	5,8700	5,8100	665.858	3.883.767,54
11/8/2006	5,7700	-0,69%	5,8400	5,8400	5,7700	124.985	726.126,62
10/8/2006	5,8100	-1,36%	5,7200	5,8500	5,7200	258.659	1.504.731,64
09/8/2006	5,8900	-0,51%	5,8500	5,9100	5,8400	196.798	1.154.678,58
08/8/2006	5,9200	1,37%	5,8200	5,9200	5,8200	582.134	3.422.435,60
07/8/2006	5,8400	-0,85%	5,8900	5,8900	5,7700	277.906	1.619.567,82
04/8/2006	5,8900	0,34%	5,8900	5,9200	5,7700	21.062.795	121.178.131,32
03/8/2006	5,8700	-2,17%	6,0000	6,0000	5,8700	11.456.367	67.239.028,54
02/8/2006	6,0000	0,84%	5,9400	6,0400	5,9400	1.230.084	7.344.586,26
01/8/2006	5,9500	0,68%	5,9100	5,9700	5,8500	1.354.362	8.019.233,46
31/7/2006	5,9100	-0,51%	5,9400	6,0000	5,8900	435.535	2.583.579,34
28/7/2006	5,9400	-0,17%	5,9400	6,1100	5,9400	1.542.442	9.280.906,94
27/7/2006	5,9500	0,68%	5,7900	5,9800	5,7500	2.495.545	14.584.296,44
26/7/2006	5,9100	-1,17%	6,0000	6,0100	5,8900	648.776	3.859.048,30
25/7/2006	5,9800	1,53%	5,9500	6,0400	5,9200	1.425.296	8.527.485,60
24/7/2006	5,8900	2,26%	5,6800	5,9700	5,6800	1.133.854	6.676.498,94
21/7/2006	5,7600	-3,68%	5,8400	5,9100	5,6900	1.616.785	9.369.181,08
20/7/2006	5,9800	3,28%	5,6400	5,9800	5,6400	2.123.088	12.414.690,06
19/7/2006	5,7900	8,83%	5,5600	5,8400	5,4900	2.550.137	14.618.596,28
18/7/2006	5,3200	2,50%	5,2200	5,3600	5,1900	494.921	2.613.717,40
17/7/2006	5,1900	-3,53%	5,2300	5,2700	5,1500	946.608	4.919.537,06
14/7/2006	5,3800	-3,24%	5,4900	5,5100	5,3600	1.040.363	5.657.752,10
13/7/2006	5,5600	-1,24%	5,6000	5,6000	5,4700	959.570	5.294.912,92
12/7/2006	5,6300	-0,88%	5,6900	5,7200	5,6300	551.969	3.126.637,32
11/7/2006	5,6800	-0,18%	5,6800	5,7700	5,6200	437.035	2.492.197,06
10/7/2006	5,6900	-2,23%	5,7000	5,8200	5,6900	486.351	2.777.867,86
07/7/2006	5,8200	-1,69%	5,9200	5,9200	5,7700	458.372	2.672.197,72
06/7/2006	5,9200	1,20%	5,8500	5,9800	5,8500	531.645	3.148.148,34
05/7/2006	5,8500	-1,18%	5,8500	5,9200	5,8400	171.651	1.005.696,62
04/7/2006	5,9200	1,37%	5,8900	5,9700	5,8200	400.626	2.367.081,66
03/7/2006	5,8400	-5,04%	6,1100	6,1500	5,8400	755.474	4.504.452,08
30/6/2006	6,1500	1,15%	6,1100	6,2500	6,1100	3.757.490	23.289.531,16
29/6/2006	6,0800	1,33%	6,0000	6,0900	5,9800	2.889.706	17.481.511,08
28/6/2006	6,0000	-0,66%	6,0000	6,0000	5,8400	1.363.082	8.128.466,12
27/6/2006	6,0400	1,51%	5,9500	6,0800	5,9100	2.910.031	17.417.467,02
26/6/2006	5,9500	1,71%	5,8400	5,9500	5,8400	2.574.603	15.262.545,38
23/6/2006	5,8500	0,69%	5,8400	5,9200	5,7900	2.359.523	13.821.108,90
22/6/2006	5,8100	3,20%	5,7900	5,9400	5,7200	4.470.770	25.968.352,92
21/6/2006	5,6300	-5,70%	5,8700	5,9700	5,3800	8.117.814	45.830.592,16
20/6/2006	5,9700	-4,78%	6,1500	6,1900	5,9200	11.152.573	68.128.896,52
19/6/2006	6,2700	5,56%	6,0400	6,3300	6,0100	3.396.095	21.042.480,50
16/6/2006	5,9400	4,58%	5,8400	6,0100	5,8100	4.071.110	24.048.937,40
15/6/2006	5,6800	4,80%	5,5100	5,6900	5,5100	4.244.017	23.879.556,00
14/6/2006	5,4200	0,74%	5,3200	5,5100	5,2900	6.777.554	36.576.818,68
13/6/2006	5,3800	-2,36%	5,2300	5,4900	5,2200	2.539.261	13.496.324,62
09/6/2006	5,5100	2,80%	5,4200	5,6000	5,4200	1.497.646	8.244.412,04
08/6/2006	5,3600	-2,37%	5,0800	5,4000	5,0800	4.054.675	21.643.326,42
07/6/2006	5,4900	1,67%	5,3600	5,4900	5,1900	1.751.829	9.435.190,58
06/6/2006	5,4000	-4,09%	5,4900	5,5700	5,2700	1.516.019	8.259.007,96
05/6/2006	5,6300	-2,26%	5,7500	5,7500	5,6200	766.645	4.344.674,92
02/6/2006	5,7600	1,05%	5,7600	5,8900	5,7200	1.207.045	6.973.929,42
01/6/2006	5,7000	-2,56%	5,8900	5,9200	5,7000	756.031	4.383.740,74
31/5/2006	5,8500	-0,34%	5,7000	5,9400	5,7000	1.342.373	7.846.819,38
30/5/2006	5,8700	-3,14%	6,0000	6,0000	5,8400	832.382	4.901.941,46
29/5/2006	6,0600	0,83%	6,0000	6,0600	5,9200	822.546	4.949.844,34
26/5/2006	6,0100	6,18%	5,7900	6,0100	5,7700	2.311.910	13.574.037,34
25/5/2006	5,6600	1,07%	5,5100	5,7200	5,4900	1.473.713	8.326.066,06
24/5/2006	5,6000	-1,58%	5,5100	5,6600	5,3600	3.009.544	16.686.570,44
23/5/2006	5,6900	4,98%	5,3800	5,7000	4,9400	7.051.521	38.555.829,38
22/5/2006	5,4200	-10,26%	5,6900	5,7900	5,0200	3.745.662	20.801.983,74
19/5/2006	6,0400	5,96%	5,7600	6,0500	5,6400	3.079.389	17.894.701,74
18/5/2006	5,7000	-3,72%	5,8500	6,0000	5,4900	3.428.036	19.729.864,86
17/5/2006	5,9200	-6,62%	6,4500	6,4800	5,8500	1.502.510	9.218.900,20
16/5/2006	6,3400	-0,94%	6,4000	6,4100	6,2800	697.790	4.446.319,12
15/5/2006	6,4000	-4,76%	6,5300	6,5300	6,2800	2.582.422	16.704.076,22
12/5/2006	6,7200	2,60%	6,6700	6,7600	6,5500	3.670.992	24.509.963,44
11/5/2006	6,5500	-2,53%	6,7200	6,7200	6,4500	2.328.188	15.358.104,84
10/5/2006	6,7200	-1,32%	6,7400	6,8500	6,6700	1.419.405	9.595.765,32
09/5/2006	6,8100	3,34%	6,6800	6,8100	6,6700	3.496.935	23.639.256,52
08/5/2006	6,5900	3,13%	6,4000	6,6000	6,3900	1.978.501	12.763.021,68
05/5/2006	6,3900	-0,31%	6,3700	6,4100	6,3500	383.838	2.452.848,70
04/5/2006	6,4100	0,94%	6,3500	6,4300	6,3300	1.313.212	8.402.658,38
03/5/2006	6,3500	-0,31%	6,3500	6,4100	6,2800	1.704.175	10.831.910,16
02/5/2006	6,3700	1,92%	6,2400	6,4000	6,2200	1.395.281	8.820.554,60
28/4/2006	6,2500	1,63%	6,1500	6,3900	6,0600	1.149.878	7.155.115,40
27/4/2006	6,1500	-0,65%	6,1900	6,2800	6,1500	1.253.218	7.792.729,38
26/4/2006	6,1900	3,00%	6,0000	6,2400	5,9800	1.304.229	7.933.515,94
25/4/2006	6,0100	-0,50%	6,0400	6,1100	5,9400	1.494.343	8.994.910,64
20/4/2006	6,0400	0,00%	6,0000	6,0800	5,9700	1.204.907	7.241.774,92
19/4/2006	6,0400	0,67%	6,0000	6,0900	5,9400	3.803.484	22.984.553,36
18/4/2006	6,0000	3,99%	5,7600	6,0100	5,7500	2.362.671	13.942.299,20
13/4/2006	5,7700	-0,69%	5,7700	5,7900	5,7500	884.478	5.093.467,74
12/4/2006	5,8100	1,93%	5,6800	5,8100	5,6800	3.223.562	18.512.666,92
11/4/2006	5,7000	0,35%	5,6800	5,7200	5,6800	1.651.378	9.398.376,92
10/4/2006	5,6800	-0,18%	5,6400	5,7000	5,6400	629.908	3.571.616,70
07/4/2006	5,6900	-1,22%	5,6800	5,7200	5,6600	2.507.264	14.261.886,14
06/4/2006	5,7600	6,27%	5,6200	5,7700	5,5300	3.940.771	22.214.235,24
05/4/2006	5,4200	-2,52%	5,5300	5,5300	5,4200	731.234	4.007.292,80
04/4/2006	5,5600	-0,71%	5,5700	5,6200	5,5600	911.309	5.088.494,36
03/4/2006	5,6000	-0,36%	5,6000	5,6400	5,5600	1.092.686	6.116.498,64
31/3/2006	5,6200	1,63%	5,5300	5,6200	5,5300	2.046.838	11.390.726,22
30/3/2006	5,5300	1,47%	5,6000	5,6000	5,4900	1.635.812	9.068.936,54
29/3/2006	5,4500	2,44%	5,3200	5,4700	5,3200	1.262.988	6.831.399,32
28/3/2006	5,3200	-1,48%	5,4200	5,4200	5,2700	1.131.917	6.038.559,62
27/3/2006	5,4000	-2,35%	5,5500	5,5700	5,4000	1.218.589	6.682.450,48
24/3/2006	5,5300	-1,95%	5,6000	5,6200	5,5300	1.793.080	10.008.418,12
23/3/2006	5,6400	1,44%	5,5500	5,6600	5,5100	1.509.166	8.427.811,22
22/3/2006	5,5600	-1,24%	5,6000	5,6200	5,5300	847.327	4.719.338,20
21/3/2006	5,6300	-0,18%	5,6300	5,6600	5,5100	2.000.319	11.203.132,78
20/3/2006	5,6400	4,06%	5,4200	5,6400	5,3800	2.043.094	11.327.221,72
17/3/2006	5,4200	1,12%	5,4700	5,4900	5,3600	1.643.583	8.914.642,24
16/3/2006	5,3600	2,10%	5,2100	5,4000	5,1700	1.482.449	7.812.956,02
15/3/2006	5,2500	0,77%	5,2700	5,3400	5,2100	937.142	4.919.702,76
14/3/2006	5,2100	-2,43%	5,3400	5,3800	5,1900	1.186.692	6.290.005,78
13/3/2006	5,3400	-0,74%	5,3600	5,4000	5,2900	620.043	3.300.243,78
10/3/2006	5,3800	-0,74%	5,4000	5,4200	5,2900	710.659	3.798.474,90
09/3/2006	5,4200	2,26%	5,4900	5,4900	5,3000	3.096.201	16.714.576,54
08/3/2006	5,3000	2,91%	5,1000	5,4000	4,8200	5.538.056	28.140.949,30
07/3/2006	5,1500	-9,65%	5,6400	5,6400	5,0600	5.902.653	31.072.568,26
03/3/2006	5,7000	1,42%	5,6800	5,7200	5,5600	3.218.192	18.219.061,88
02/3/2006	5,6200	-2,94%	5,7900	5,8100	5,5600	2.746.745	15.567.684,60
01/3/2006	5,7900	-0,34%	5,8700	5,8700	5,7000	3.346.873	19.336.856,04
28/2/2006	5,8100	6,61%	5,6800	5,8400	5,5600	6.024.912	34.346.594,76
27/2/2006	5,4500	-1,80%	5,4900	5,4900	5,3600	2.990.606	16.246.865,48
24/2/2006	5,5500	2,40%	5,4200	5,6000	5,3800	2.688.705	14.774.951,58
23/2/2006	5,4200	0,74%	5,4000	5,4900	5,3600	3.146.829	17.098.902,22
22/2/2006	5,3800	3,26%	5,1900	5,3800	5,0800	2.783.549	14.568.082,30
21/2/2006	5,2100	3,37%	5,0200	5,3000	5,0200	2.732.538	14.150.268,52
20/2/2006	5,0400	2,02%	4,9400	5,0800	4,9400	1.723.608	8.689.044,68
17/2/2006	4,9400	4,00%	4,7500	4,9500	4,7500	2.399.460	11.683.298,28
16/2/2006	4,7500	2,81%	4,6500	4,8100	4,6500	1.311.348	6.187.863,90
15/2/2006	4,6200	-1,28%	4,7000	4,7500	4,5700	1.575.563	7.305.993,42
14/2/2006	4,6800	0,00%	4,6800	4,7500	4,6600	596.155	2.801.869,66
13/2/2006	4,6800	-1,47%	4,7800	4,7800	4,6800	902.980	4.270.640,58
10/2/2006	4,7500	-1,45%	4,8200	4,8800	4,7500	1.980.433	9.523.666,72
09/2/2006	4,8200	0,00%	4,7000	4,8200	4,7000	2.663.453	12.656.826,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%