Συνεχης ενημερωση

ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)

1,3600 €

0,0100 (0,74%)

Άνοιγμα 1,3500
Υψηλό 1,3800
Χαμηλό 1,3500

Όγκος 181
Τζίρος 245 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2007	2,1500	-9,28%	2,1700	2,1700	2,1500	1.100	2.366,00
31/7/2007	2,3700	-1,25%	2,3000	2,4100	2,3000	17	40,51
26/7/2007	2,4000	0,00%	2,4000	2,4700	2,3100	1.228	2.948,83
25/7/2007	2,4000	-1,23%	2,4000	2,4000	2,4000	400	960,00
24/7/2007	2,4300	-1,62%	2,4000	2,5700	2,4000	2.400	5.839,90
23/7/2007	2,4700	0,00%	2,4500	2,4700	2,4500	1.407	3.471,00
19/7/2007	2,4700	9,78%	2,4700	2,4700	2,4700	1.080	2.667,60
18/7/2007	2,2500	-7,02%	2,2400	2,2900	2,2400	405	913,52
17/7/2007	2,4200	-3,20%	2,4200	2,4200	2,4200	500	1.210,00
16/7/2007	2,5000	0,00%	2,5000	2,5000	2,5000	647	1.617,50
13/7/2007	2,5000	0,00%	2,5000	2,5200	2,5000	2.000	5.003,88
12/7/2007	2,5000	0,40%	2,5000	2,5000	2,5000	10	25,00
11/7/2007	2,4900	-2,73%	2,4900	2,4900	2,4900	680	1.693,00
10/7/2007	2,5600	-2,29%	2,5000	2,5900	2,4900	100	256,30
09/7/2007	2,6200	∞%	2,5400	2,6300	2,5400	202	529,20
06/7/2007	0,0000	-100,00%	2,5400	2,5400	2,5100	1.012	508,00
05/7/2007	2,5100	0,40%	2,5100	0,0000	2,5000	1.662	4.170,18
04/7/2007	2,5000	0,40%	2,4800	2,5200	2,4700	2.869	7.158,65
03/7/2007	2,4900	-1,19%	2,4100	2,5200	2,4100	304	757,02
29/6/2007	2,5200	0,80%	2,5200	2,5200	2,5200	800	2.016,40
28/6/2007	2,5000	∞%	2,5000	2,5000	2,5000	640	1.600,00
27/6/2007	0,0000	-100,00%	0,0000	0,0000	0,0000	1.003	2.538,06
26/6/2007	2,5200	0,00%	2,5200	2,5200	2,5200	800	2.016,00
22/6/2007	2,5200	-6,67%	2,5200	2,5200	2,5200	70	176,00
20/6/2007	2,7000	2,66%	2,7000	2,7000	2,6400	52	140,28
19/6/2007	2,6300	-3,31%	2,7200	2,7200	2,6100	1.250	3.292,50
18/6/2007	2,7200	0,00%	2,7200	2,7200	2,7000	1.057	2.874,00
14/6/2007	2,7200	1,49%	2,4700	2,7300	2,4700	2.128	5.789,00
13/6/2007	2,6800	0,75%	2,8300	2,8600	2,6600	636	170.202,00
12/6/2007	2,6600	0,38%	2,6600	2,6600	2,6600	599	1.593,34
07/6/2007	2,6500	2,71%	2,6500	2,6500	2,6500	1	3,00
06/6/2007	2,5800	-9,79%	2,5900	2,5900	2,5800	330	851,40
05/6/2007	2,8600	10,00%	2,8600	2,8600	2,8600	78	223,00
04/6/2007	2,6000	-9,72%	2,6000	2,6000	2,6000	4	10,00
31/5/2007	2,8800	-0,35%	2,8800	2,8800	2,8800	1	3,00
30/5/2007	2,8900	4,33%	2,8900	2,8900	2,8900	1	3,00
29/5/2007	2,7700	0,00%	2,7700	2,7700	2,7700	1.856	5.141,12
25/5/2007	2,7700	15,42%	2,4000	2,7700	2,4000	748	1.793,00
24/5/2007	2,4000	-17,24%	2,4000	2,4000	2,4000	1.273	3.055,20
17/5/2007	2,9000	-1,69%	2,9000	2,9000	2,9000	671	1.946,00
15/5/2007	2,9500	0,00%	2,9500	2,9500	2,9500	11.240	885,00
11/5/2007	2,9500	6,50%	2,7900	2,9500	2,7900	250	721,00
10/5/2007	2,7700	5,73%	2,6200	2,7700	2,6200	865	2.296,00
09/5/2007	2,6200	7,82%	2,6000	2,6200	2,6000	8.049	18.372,18
08/5/2007	2,4300	-6,54%	2,2500	2,4400	2,2500	2.455	5.863,55
07/5/2007	2,6000	-7,14%	2,6000	2,6000	2,6000	1	3,00
04/5/2007	2,8000	4,48%	2,8000	2,8000	2,8000	100	280,00
02/5/2007	2,6800	-1,83%	2,6800	2,6800	2,6800	1	3,00
25/4/2007	2,7300	9,20%	2,5000	2,7300	2,5000	113	45,00
24/4/2007	2,5000	-1,96%	2,3800	2,5000	2,3800	1.159	2.806,00
20/4/2007	2,5500	6,25%	2,3900	2,5500	2,3900	369	476,00
19/4/2007	2,4000	0,42%	2,2000	2,5500	2,2000	1.826	2,55
18/4/2007	2,3900	-18,98%	2,3900	2,3900	2,3900	6	14,00
16/4/2007	2,9500	16,60%	2,8000	2,9500	2,8000	1.700	4.865,00
13/4/2007	2,5300	11,45%	2,2300	2,5300	2,2300	432	1.008,00
12/4/2007	2,2700	-15,30%	2,2700	2,2700	2,2700	506	1.149,00
11/4/2007	2,6800	0,00%	2,2000	2,6800	2,2000	1.253	3.237,00
05/4/2007	2,6800	3,08%	2,6800	2,6800	2,6800	100	268,00
04/4/2007	2,6000	0,00%	2,6500	2,6500	2,4000	470	1.176,20
03/4/2007	2,6000	8,33%	2,4600	2,6400	2,3000	3.773	9.709,41
02/4/2007	2,4000	-2,44%	2,4000	2,4000	2,4000	30	72,00
30/3/2007	2,4600	7,42%	2,2500	2,4600	2,2500	341	547,11
23/3/2007	2,2900	9,57%	2,2200	2,2900	2,2200	9.288	21.092,93
22/3/2007	2,0900	-3,24%	2,0700	2,1000	2,0600	2.460	5.100,00
21/3/2007	2,1600	-1,82%	2,1600	2,1600	2,1600	694	149.944,00
20/3/2007	2,2000	-4,76%	2,2200	2,2500	2,1500	1.963	3.757,85
14/3/2007	2,3100	0,00%	2,3100	2,3100	2,3100	100	231,00
13/3/2007	2,3100	-9,06%	2,3500	2,3500	2,3100	426	986,44
09/3/2007	2,5400	6,28%	2,5400	2,5400	2,5400	1	300,00
07/3/2007	2,3900	-7,72%	2,3900	2,3900	2,3900	100	239,00
02/3/2007	2,5900	1,97%	2,3900	2,6000	2,3900	8.226	20.555,80
01/3/2007	2,5400	-5,22%	2,6000	2,6000	2,5400	1.210	3.095,40
28/2/2007	2,6800	3,08%	2,4000	2,6800	2,4000	861	2.110,00
27/2/2007	2,6000	3,59%	2,6100	2,7000	2,6000	363	961,80
26/2/2007	2,5100	-9,39%	2,5100	2,5200	2,5000	1.731	4.344,38
23/2/2007	2,7700	9,92%	2,7500	2,7700	2,7500	273	755,00
20/2/2007	2,5200	-1,56%	2,5200	2,5200	2,5200	2.530	6.376,00
16/2/2007	2,5600	0,00%	2,5600	2,5600	2,5600	39	100,00
14/2/2007	2,5600	11,30%	2,2500	2,7000	2,2500	2.898	7.045,38
13/2/2007	2,3000	-8,00%	2,2600	2,4500	2,2600	336	772,80
08/2/2007	2,5000	6,38%	2,1300	2,5000	2,1300	2.991	6.903,10
07/2/2007	2,3500	1,29%	2,3500	2,3500	2,3500	220	517,00
06/2/2007	2,3200	0,00%	2,3200	2,3200	2,3200	28	65,00
05/2/2007	2,3200	-4,13%	2,4200	2,4200	2,2200	3.383	7.795,40
02/2/2007	2,4200	-1,22%	2,4400	2,4400	2,3700	1.165	2.777,62
01/2/2007	2,4500	-5,77%	2,4800	2,4800	2,4500	270	663,00
29/1/2007	2,6000	5,26%	2,5900	2,6000	2,5900	510	1.326,00
26/1/2007	2,4700	0,00%	2,4700	2,4700	2,4700	80.517	198.877,00
25/1/2007	2,4700	-1,98%	2,4100	2,7000	2,4100	1.455	3.876,23
24/1/2007	2,5200	10,04%	2,3000	2,5200	2,3000	507	1.256,36
23/1/2007	2,2900	-0,43%	2,3200	2,3200	2,2900	246	568,34
22/1/2007	2,3000	-4,17%	2,3200	2,3200	2,3000	506	1.169,00
18/1/2007	2,4000	-0,83%	2,4300	2,4300	2,4000	253	608,80
17/1/2007	2,4200	-3,20%	2,4400	2,4500	2,4200	2.201	5.347,96
16/1/2007	2,5000	-1,19%	2,5000	2,5000	2,5000	126	315,00
15/1/2007	2,5300	-6,30%	2,5300	2,5300	2,5300	1.367	3.458,51
12/1/2007	2,7000	0,00%	2,5900	2,7000	2,5900	195	521,76
11/1/2007	2,7000	-1,10%	2,4900	2,9100	2,4900	1.331	3.550,19
09/1/2007	2,7300	-5,21%	2,7500	2,7600	2,7300	895	2.456,00
08/1/2007	2,8800	1,41%	2,7200	2,8800	2,7200	1.572	4.347,02
05/1/2007	2,8400	0,00%	2,7200	2,8400	2,7100	1.821	4.952,44
04/1/2007	2,8400	-2,07%	2,8300	2,8400	2,8300	430	1.221,00
03/1/2007	2,9000	2,84%	2,7200	2,9000	2,7200	804	2.194,64
28/12/2006	2,8200	-3,09%	2,9600	2,9600	2,8200	73	215,46
27/12/2006	2,9100	-2,68%	2,7600	2,9100	2,7600	2.957	8.302,91
22/12/2006	2,9900	0,00%	2,7800	3,0000	2,7500	2.512	9.806,34
21/12/2006	2,9900	4,91%	2,5800	2,9900	2,5800	918	2.479,30
20/12/2006	2,8500	4,01%	2,7900	2,8500	2,7500	2.550	7.123,70
15/12/2006	2,7400	1,48%	2,6900	2,8500	2,4500	6.559	18.265,00
14/12/2006	2,7000	0,00%	2,7100	2,7100	2,7000	1.397	3.774,90
12/12/2006	2,7000	0,00%	2,7000	2,7000	2,7000	730	1.970,90
11/12/2006	2,7000	0,00%	2,7000	2,7000	2,7000	1.000	2.700,00
06/12/2006	2,7000	-10,00%	2,7600	2,7600	2,7000	1.232	3.364,40
04/12/2006	3,0000	7,14%	2,8200	3,0000	2,8200	333	940,00
01/12/2006	2,8000	-2,10%	2,8600	2,8600	2,6400	945	2.614,00
30/11/2006	2,8600	0,00%	2,8500	2,8600	2,8500	1.450	4.137,00
29/11/2006	2,8600	3,62%	2,6800	2,8600	2,6800	320	876,00
28/11/2006	2,7600	-2,13%	2,7000	2,7600	2,7000	1.074	2.903,12
27/11/2006	2,8200	-6,00%	3,0800	3,1400	2,8200	32.053	92.609,70
24/11/2006	3,0000	0,00%	3,0000	3,0000	3,0000	400	1.200,00
23/11/2006	3,0000	-3,23%	3,0000	3,0000	3,0000	200	600,00
22/11/2006	3,1000	-4,32%	3,1000	3,1000	3,1000	700	2.170,00
21/11/2006	3,2400	-0,61%	3,1000	3,2400	3,0600	3.300	10.244,00
20/11/2006	3,2600	-2,98%	3,3200	3,3200	3,2600	1.100	3.622,00
17/11/2006	3,3600	7,69%	3,1800	3,4200	3,1800	16.453	54.216,08
16/11/2006	3,1200	-4,29%	3,2000	3,2000	3,1200	6.100	19.284,00
15/11/2006	3,2600	-0,61%	3,2600	3,2600	3,2600	276	900,00
14/11/2006	3,2800	-0,61%	3,3400	3,3400	3,2800	4.000	13.240,00
13/11/2006	3,3000	-3,51%	3,3600	3,3800	3,3000	8.100	27.058,00
10/11/2006	3,4200	-2,29%	3,4600	3,4600	3,4200	2.100	7.206,00
09/11/2006	3,5000	1,74%	3,3800	3,6400	3,3800	13.550	47.367,00
08/11/2006	3,4400	0,00%	3,3400	3,4400	3,3400	4.703	16.133,00
07/11/2006	3,4400	0,58%	3,3800	3,4400	3,3800	17.053	58.281,26
06/11/2006	3,4200	4,27%	3,2800	3,4800	3,1400	25.695	85.866,60
03/11/2006	3,2800	4,46%	3,1800	3,3000	3,1800	1.575	5.069,18
02/11/2006	3,1400	-2,48%	3,2600	3,5000	3,1400	12.656	40.206,08
01/11/2006	3,2200	1,90%	3,1600	3,2200	3,1600	11.315	36.406,62
31/10/2006	3,1600	-1,25%	3,0400	3,1600	3,0400	3.650	11.451,80
30/10/2006	3,2000	1,91%	2,9800	3,2000	2,9800	1.300	4.026,00
27/10/2006	3,1400	8,28%	2,9600	3,1800	2,9600	16.458	51.136,08
25/10/2006	2,9000	-2,03%	2,9600	3,0000	2,9000	7.150	20.860,00
24/10/2006	2,9600	-1,33%	2,9700	2,9700	2,9600	1.750	5.193,00
23/10/2006	3,0000	-3,23%	2,9000	3,2000	2,9000	1.330	4.129,00
20/10/2006	3,1000	3,33%	2,9000	3,1600	2,9000	16.009	48.974,62
19/10/2006	3,0000	-2,60%	3,0000	3,0000	3,0000	250	750,00
18/10/2006	3,0800	9,22%	2,6500	3,0800	2,6500	29.953	87.297,77
17/10/2006	2,8200	5,22%	2,7600	2,8200	2,7600	6.500	18.220,00
13/10/2006	2,6800	0,00%	2,6400	2,7000	2,6400	12.848	34.465,64
12/10/2006	2,6800	1,90%	2,5900	2,6800	2,5900	5.199	13.690,57
10/10/2006	2,6300	1,15%	2,6200	2,6300	2,6000	4.312	11.310,20
09/10/2006	2,6000	1,56%	2,5600	2,6000	2,5600	2.000	5.162,00
06/10/2006	2,5600	1,59%	2,5600	2,5600	2,5600	300	768,00
05/10/2006	2,5200	2,02%	2,5000	2,5200	2,5000	12.397	31.167,44
03/10/2006	2,4700	-1,59%	2,4800	2,4800	2,4700	4.520	11.174,40
02/10/2006	2,5100	-0,79%	2,5100	2,5100	2,5000	7.575	18.997,25
29/9/2006	2,5300	-0,78%	2,5500	2,5500	2,5300	3.000	7.610,00
28/9/2006	2,5500	-3,41%	2,6100	2,6100	2,5500	15.003	38.445,65
27/9/2006	2,6400	1,93%	2,6000	2,6400	2,6000	14.191	37.280,66
26/9/2006	2,5900	1,97%	2,5900	2,5900	2,5900	6.900	17.871,00
25/9/2006	2,5400	1,60%	2,5000	2,5400	2,5000	7.682	19.468,28
22/9/2006	2,5000	3,31%	2,5000	2,5000	2,5000	20.179	50.447,50
21/9/2006	2,4200	0,00%	2,4200	2,5000	2,4200	2.770	6.763,60
20/9/2006	2,4200	-8,33%	2,4200	2,4200	2,4200	3.250	7.865,00
19/9/2006	2,6400	10,92%	2,6400	2,6400	2,6400	800	2.112,00
18/9/2006	2,3800	-2,46%	2,3800	2,3800	2,3800	9.050	21.539,00
15/9/2006	2,4400	1,67%	2,3600	2,4400	2,3600	3.357	8.116,28
14/9/2006	2,4000	0,00%	2,3600	2,4000	2,3600	1.813	4.310,40
13/9/2006	2,4000	-4,00%	2,5000	2,5000	2,4000	3.248	7.828,16
12/9/2006	2,5000	-5,30%	2,5000	2,5000	2,5000	2.130	5.325,00
11/9/2006	2,6400	8,20%	2,3700	2,6400	2,3700	1.480	3.845,00
08/9/2006	2,4400	-1,61%	2,4400	2,4400	2,4400	1.100	2.684,40
07/9/2006	2,4800	-1,98%	2,5200	2,5200	2,4800	5.000	12.468,00
06/9/2006	2,5300	-0,39%	2,5300	2,5300	2,5300	1.200	3.036,00
05/9/2006	2,5400	0,00%	2,5300	2,5400	2,5300	10.800	27.389,00
04/9/2006	2,5400	0,00%	2,5300	2,5400	2,5300	9.093	23.071,00
01/9/2006	2,5400	1,60%	2,5600	2,5600	2,5400	10.350	26.403,00
31/8/2006	2,5000	-2,72%	2,5000	2,5000	2,5000	9.530	23.825,00
30/8/2006	2,5700	-0,39%	2,4600	2,5700	2,4600	7.000	17.445,50
29/8/2006	2,5800	6,17%	2,4400	2,5800	2,4400	2.350	5.818,00
28/8/2006	2,4300	-7,95%	2,4300	2,4300	2,4300	912	2.215,86
25/8/2006	2,6400	8,64%	2,4300	2,6400	2,4300	6.535	17.140,00
24/8/2006	2,4300	2,97%	2,4300	2,4300	2,4300	1.488	3.615,40
23/8/2006	2,3600	-2,07%	2,3600	2,3600	2,3600	5.907	13.940,52
22/8/2006	2,4100	-0,41%	2,3400	2,4100	2,3400	10.500	25.116,00
21/8/2006	2,4200	0,41%	2,3800	2,4200	2,3800	3.379	8.082,02
18/8/2006	2,4100	0,00%	2,4100	2,4100	2,4100	1.300	3.133,00
17/8/2006	2,4100	1,26%	2,4100	2,4100	2,4100	1.800	4.338,50
16/8/2006	2,3800	-0,42%	2,4000	2,4000	2,3600	7.762	18.483,32
14/8/2006	2,3900	-4,40%	2,3900	2,3900	2,3900	8.420	20.124,00
11/8/2006	2,5000	4,17%	2,4000	2,5000	2,4000	3.707	9.034,50
10/8/2006	2,4000	-7,34%	2,4200	2,4200	2,4000	4.850	11.680,00
07/8/2006	2,5900	-1,52%	2,6300	2,6300	2,5900	4.100	10.695,00
04/8/2006	2,6300	14,35%	2,6300	2,6300	2,6300	600	1.578,00
03/8/2006	2,3000	0,00%	2,3000	2,3000	2,3000	5.406	12.434,00
02/8/2006	2,3000	0,00%	2,2200	2,3000	2,2200	5.155	11.847,00
01/8/2006	2,3000	-5,35%	2,3000	2,3000	2,3000	2.900	6.670,00
28/7/2006	2,4300	0,00%	2,3900	2,4300	2,3900	5.200	12.512,00
27/7/2006	2,4300	-0,82%	2,4200	2,4400	2,4200	8.000	19.478,50
25/7/2006	2,4500	1,24%	2,4500	2,4500	2,4500	4.150	10.168,00
24/7/2006	2,4200	-0,82%	2,4000	2,4200	2,4000	9.350	22.541,05
21/7/2006	2,4400	0,00%	2,4400	2,4400	2,4300	6.570	16.023,10
20/7/2006	2,4400	4,27%	2,3400	2,4400	2,3400	4.200	10.168,00
19/7/2006	2,3400	0,00%	2,3400	2,3400	2,3400	5.450	12.753,00
18/7/2006	2,3400	-1,68%	2,3800	2,3800	2,3400	4.000	9.410,00
17/7/2006	2,3800	4,39%	2,3800	2,3800	2,3800	1.850	4.403,00
14/7/2006	2,2800	-4,20%	2,3200	2,3200	2,2800	5.950	,00
13/7/2006	2,3800	-2,86%	2,4200	2,4200	2,3800	800	,00
12/7/2006	2,4500	1,66%	2,4500	2,4500	2,4500	140	,00
11/7/2006	2,4100	0,84%	2,4100	2,4100	2,4100	750	,00
10/7/2006	2,3900	-0,83%	2,3900	2,3900	2,3900	3.550	,00
07/7/2006	2,4100	-0,41%	2,4200	2,4200	2,4100	6.900	,00
06/7/2006	2,4200	0,00%	2,4200	2,4200	2,4200	5.850	,00
05/7/2006	2,4200	0,83%	2,4300	2,4300	2,4200	5.050	,00
04/7/2006	2,4000	0,00%	2,4500	2,4500	2,4000	2.200	,00
03/7/2006	2,4000	0,84%	2,4400	2,4400	2,4000	10.165	24.436,00
30/6/2006	2,3800	1,28%	2,4600	2,4600	2,3800	11.750	,00
29/6/2006	2,3500	1,73%	2,3100	2,3500	2,3100	7.960	,00
28/6/2006	2,3100	-0,43%	2,1600	2,3100	2,1600	1.561	,00
27/6/2006	2,3200	2,65%	2,3700	2,3700	2,3200	14.000	,00
26/6/2006	2,2600	19,58%	2,2600	2,2600	2,2600	28.377	,00
23/6/2006	1,8900	-12,90%	1,8900	1,8900	1,8900	1.886	,00
22/6/2006	2,1700	-0,46%	2,1700	2,1700	2,1500	1.250	,00
21/6/2006	2,1800	1,87%	2,1700	2,1800	2,1700	1.400	,00
20/6/2006	2,1400	1,90%	2,1000	2,1400	2,1000	10.000	,00
19/6/2006	2,1000	-2,33%	2,1000	2,1000	2,1000	10.540	,00
16/6/2006	2,1500	-0,92%	2,1500	2,1500	2,1500	8.106	,00
15/6/2006	2,1700	-0,46%	2,1700	2,1700	2,1700	13.150	,00
14/6/2006	2,1800	0,00%	2,2000	2,2000	2,1800	15.450	,00
13/6/2006	2,1800	0,93%	1,8500	2,1800	1,8500	8.400	,00
09/6/2006	2,1600	0,93%	2,1400	2,1600	2,1400	12.600	,00
08/6/2006	2,1400	0,00%	2,1400	2,1400	2,1400	630	,00
07/6/2006	2,1400	5,94%	2,0000	2,1400	2,0000	1.400	,00
06/6/2006	2,0200	-2,42%	2,0200	2,0200	2,0200	3.100	,00
05/6/2006	2,0700	4,02%	1,8700	2,0700	1,8700	2.402	,00
02/6/2006	1,9900	-5,24%	1,8500	1,9900	1,8500	5.250	,00
01/6/2006	2,1000	10,53%	2,1000	2,1000	2,1000	800	,00
31/5/2006	1,9000	-5,00%	1,9000	1,9000	1,9000	3.000	,00
30/5/2006	2,0000	-4,76%	1,8600	2,0000	1,8600	3.430	,00
29/5/2006	2,1000	-2,33%	1,8700	2,1000	1,8700	4.287	,00
26/5/2006	2,1500	19,44%	2,1500	2,1500	2,1500	600	,00
25/5/2006	1,8000	0,00%	1,8000	1,8000	1,8000	14.240	,00
24/5/2006	1,8000	-8,16%	1,8800	1,8800	1,8000	21.719	,00
23/5/2006	1,9600	-3,92%	1,9600	1,9600	1,9600	4.451	,00
22/5/2006	2,0400	-8,11%	2,2400	2,2400	2,0400	9.200	,00
19/5/2006	2,2200	1,37%	2,2200	2,2200	2,2200	10.000	,00
18/5/2006	2,1900	-2,23%	1,9600	2,1900	1,9600	8.992	,00
17/5/2006	2,2400	0,00%	2,2600	2,2600	2,2400	5.650	,00
16/5/2006	2,2400	0,90%	2,2300	2,2400	2,2300	4.700	,00
15/5/2006	2,2200	0,00%	2,2200	2,2200	2,2200	3.600	,00
12/5/2006	2,2200	0,45%	2,2100	2,2200	2,1400	4.398	,00
11/5/2006	2,2100	0,91%	2,2000	2,2100	2,2000	4.350	,00
10/5/2006	2,1900	0,92%	1,8400	2,1900	1,8400	2.572	,00
09/5/2006	2,1700	0,00%	2,0800	2,1700	2,0800	5.350	,00
08/5/2006	2,1700	0,93%	2,1700	2,1700	2,1700	7.950	,00
05/5/2006	2,1500	0,47%	2,1500	2,1500	2,1000	3.800	,00
04/5/2006	2,1400	-0,93%	1,7800	2,1400	1,7800	12.165	,00
03/5/2006	2,1600	0,47%	2,1200	2,1600	2,1200	4.675	,00
02/5/2006	2,1500	0,00%	2,1500	2,1500	2,1500	600	,00
28/4/2006	2,1500	0,47%	2,1500	2,1500	2,1500	1.750	,00
27/4/2006	2,1400	-0,93%	2,0600	2,1400	2,0200	5.685	,00
26/4/2006	2,1600	0,47%	1,9200	2,1600	1,9200	2.312	,00
25/4/2006	2,1500	17,49%	2,1500	2,1500	2,1500	400	,00
20/4/2006	1,8300	0,55%	1,8300	1,8300	1,8300	1.000	,00
19/4/2006	1,8200	0,00%	1,8200	1,8200	1,8200	1.870	,00
18/4/2006	1,8200	3,41%	1,7600	1,8200	1,7600	3.233	,00
13/4/2006	1,7600	10,00%	1,6000	1,7600	1,6000	1.120	,00
12/4/2006	1,6000	-12,57%	1,6000	1,6000	1,6000	4	,00
11/4/2006	1,8300	0,00%	1,8000	1,8300	1,7000	14.750	,00
10/4/2006	1,8300	-3,68%	1,8300	1,8300	1,8300	350	,00
07/4/2006	1,9000	2,15%	1,9000	1,9000	1,9000	2.896	,00
06/4/2006	1,8600	-5,10%	1,8600	1,8600	1,8600	1.921	,00
05/4/2006	1,9600	1,03%	1,9800	1,9800	1,9600	4.830	,00
04/4/2006	1,9400	-6,73%	1,9800	1,9800	1,9400	3.547	,00
03/4/2006	2,0800	-7,56%	2,2500	2,2500	2,0800	7.886	,00
31/3/2006	2,2500	1,35%	2,1400	2,2500	2,1400	2.200	,00
30/3/2006	2,2200	6,73%	2,0800	2,2200	2,0800	428	,00
29/3/2006	2,0800	7,22%	2,0700	2,0800	2,0700	500	,00
28/3/2006	1,9400	-2,02%	1,9400	1,9400	1,9400	500	,00
27/3/2006	1,9800	-5,26%	2,0600	2,0700	1,9700	5.300	,00
24/3/2006	2,0900	-3,69%	2,0900	2,1300	2,0600	7.500	,00
23/3/2006	2,1700	0,00%	2,1100	2,1700	2,0900	3.408	,00
22/3/2006	2,1700	-0,91%	2,1100	2,1700	2,1100	1.503	,00
21/3/2006	2,1900	0,00%	2,1900	2,1900	2,1900	500	,00
20/3/2006	2,1900	4,78%	2,2500	2,2600	2,0900	4.012	,00
17/3/2006	2,0900	-7,93%	2,2700	2,2700	2,0800	18.250	,00
16/3/2006	2,2700	-0,44%	2,2700	2,2700	2,2700	1.000	,00
15/3/2006	2,2800	-1,30%	2,2900	2,3100	2,2800	1.850	,00
14/3/2006	2,3100	0,00%	2,3100	2,3500	2,3100	6.686	,00
13/3/2006	2,3100	1,32%	2,2900	2,3100	2,2900	4.952	,00
10/3/2006	2,2800	0,88%	2,2600	2,3000	2,2500	4.650	,00
09/3/2006	2,2600	0,00%	2,0400	2,2700	2,0400	9.195	,00
08/3/2006	2,2600	0,00%	2,1400	2,2600	2,1400	14.200	,00
07/3/2006	2,2600	0,44%	2,1400	2,2600	2,1400	1.750	,00
03/3/2006	2,2500	-0,44%	2,2000	2,2500	2,1400	4.953	,00
02/3/2006	2,2600	2,26%	2,2100	2,2600	2,1800	2.708	,00
01/3/2006	2,2100	0,00%	2,0900	2,2100	2,0900	1.783	,00
28/2/2006	2,2100	1,38%	2,1800	2,2200	2,1000	5.050	,00
27/2/2006	2,1800	1,40%	1,9700	2,1800	1,9700	1.312	,00
24/2/2006	2,1500	-1,83%	2,0100	2,1600	2,0100	3.619	,00
23/2/2006	2,1900	0,00%	2,0400	2,2000	2,0000	7.350	,00

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.%