Συνεχης ενημερωση

LOGISMOS Α.Ε. (ΛΟΓΟΣ)

1,9100 €

-0,0100 (-0,52%)

Άνοιγμα 1,8000
Υψηλό 1,9100
Χαμηλό 1,8000

Όγκος 300
Τζίρος 561 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2007	1,5000	1,35%	1,4800	1,5100	1,4600	23.400	31.917,80
13/6/2007	1,4800	0,68%	1,4200	1,4800	1,4200	6.560	9.564,00
12/6/2007	1,4700	0,00%	1,4500	1,4800	1,4200	7.450	10.731,60
11/6/2007	1,4700	2,80%	1,4800	1,4900	1,4200	9.769	14.238,98
08/6/2007	1,4300	0,00%	1,3900	1,4800	1,3800	8.929	12.823,89
07/6/2007	1,4300	-4,67%	1,4400	1,4700	1,4300	5.050	4.019,00
06/6/2007	1,5000	1,35%	1,4400	1,5000	1,4400	800	1.158,00
05/6/2007	1,4800	0,68%	1,4700	1,5000	1,4600	12.310	18.240,00
04/6/2007	1,4700	-2,65%	1,5400	1,5500	1,4700	14.010	20.196,30
01/6/2007	1,5100	-1,31%	1,5100	1,5100	1,5100	1	2,00
31/5/2007	1,5300	1,32%	1,5300	1,5300	1,4700	11.310	15.768,80
30/5/2007	1,5100	-4,43%	1,5800	1,5900	1,5000	7.410	5.840,00
29/5/2007	1,5800	-0,63%	1,5600	1,6000	1,4800	51.190	78.900,79
25/5/2007	1,5900	11,19%	1,4300	1,6900	1,4300	93.037	136.069,72
24/5/2007	1,4300	-3,38%	1,4600	1,4600	1,4300	3.300	4.758,00
23/5/2007	1,4800	1,37%	1,4900	1,4900	1,4300	10.210	13.261,50
22/5/2007	1,4600	0,00%	1,4600	1,4600	1,4600	3.700	5.402,00
21/5/2007	1,4600	0,00%	1,4600	1,4600	1,4300	4.130	6.005,80
18/5/2007	1,4600	0,00%	1,4700	1,4900	1,4500	11.500	12.092,00
17/5/2007	1,4600	-2,01%	1,4800	1,4900	1,4200	16.080	23.495,00
16/5/2007	1,4900	2,05%	1,4600	1,5000	1,4600	9.579	14.164,93
15/5/2007	1,4600	-0,68%	1,4200	1,4600	1,4200	3.150	4.523,90
14/5/2007	1,4700	2,80%	1,4200	1,4700	1,3800	8.451	11.948,00
11/5/2007	1,4300	2,14%	1,4000	1,4300	1,3900	4.631	6.467,90
10/5/2007	1,4000	-0,71%	1,4000	1,4200	1,4000	5.800	8.137,00
09/5/2007	1,4100	-2,08%	1,4100	1,4100	1,4100	1.500	2.115,00
08/5/2007	1,4400	0,00%	1,4100	1,4500	1,4100	3.436	4.886,50
07/5/2007	1,4400	-3,36%	1,4700	1,4800	1,4400	1.000	1.322,00
04/5/2007	1,4900	4,20%	1,4500	1,4900	1,4500	10.000	14.791,00
03/5/2007	1,4300	-0,69%	1,4200	1,4400	1,3900	17.014	24.059,00
02/5/2007	1,4400	-0,69%	1,4200	1,4900	1,4100	8.570	11.322,20
30/4/2007	1,4500	0,00%	1,4500	1,4800	1,4200	4.005	515.875,00
27/4/2007	1,4500	0,00%	1,4500	1,4500	1,4200	2.619	3.760,00
26/4/2007	1,4500	-2,68%	1,4500	1,4900	1,4200	21.230	27.538,80
25/4/2007	1,4900	0,68%	1,4400	1,4900	1,4000	20.370	14.730,40
24/4/2007	1,4800	-1,99%	1,4600	1,4800	1,4400	3.199	4.657,82
23/4/2007	1,5100	-0,66%	1,5200	1,5200	1,4300	6.525	9.053,05
20/4/2007	1,5200	2,70%	1,4200	1,5200	1,4100	14.530	21.766,60
19/4/2007	1,4800	-1,33%	1,4500	1,4800	1,4500	200	148,00
18/4/2007	1,5000	2,04%	1,4400	1,5000	1,4100	17.700	25.354,40
16/4/2007	1,4700	1,38%	1,3900	1,4700	1,3800	3.390	4.851,40
13/4/2007	1,4500	-2,03%	1,4200	1,4500	1,4200	1.020	1.470,00
10/4/2007	1,4800	2,07%	1,3900	1,5100	1,3800	9.460	1.408.700,00
05/4/2007	1,4500	0,69%	1,4400	1,5200	1,4300	11.390	16.796,80
04/4/2007	1,4400	0,00%	1,4000	1,4500	1,3900	3.330	3.250,19
03/4/2007	1,4400	-0,69%	1,4400	1,4400	1,4200	3.100	4.459,20
02/4/2007	1,4500	0,69%	1,4000	1,4500	1,4000	2.330	3.325,50
30/3/2007	1,4400	0,00%	1,4300	1,4400	1,4300	1.500	1.953,00
29/3/2007	1,4400	0,70%	1,4000	1,4400	1,4000	1.450	2.066,00
28/3/2007	1,4300	-1,38%	1,4200	1,4300	1,4000	1.010	1.433,00
27/3/2007	1,4500	0,00%	1,3700	1,4500	1,3700	550	795,10
26/3/2007	1,4500	-5,23%	1,4400	1,5000	1,4400	2.560	3.744,40
23/3/2007	1,5300	4,79%	1,4000	1,5300	1,4000	6.100	9.202,00
22/3/2007	1,4600	-0,68%	1,4500	1,4800	1,4500	8.500	12.512,00
20/3/2007	1,4700	2,08%	1,4700	1,4700	1,4700	2.100	3.087,00
19/3/2007	1,4400	-4,00%	1,4600	1,4800	1,4400	17.300	25.117,00
16/3/2007	1,5000	2,74%	1,4500	1,5200	1,4100	15.420	23.127,00
15/3/2007	1,4600	-2,01%	1,4600	1,5700	1,4500	13.110	13.397,70
14/3/2007	1,4900	1,36%	1,4100	1,4900	1,4000	9.970	14.269,10
13/3/2007	1,4700	-0,68%	1,4500	1,4900	1,4300	4.800	6.734,00
12/3/2007	1,4800	-3,90%	1,5600	1,5600	1,4800	4.810	7.419,74
09/3/2007	1,5400	2,67%	1,4500	1,5500	1,4400	22.490	3.360.667,00
08/3/2007	1,5000	2,04%	1,4800	1,5000	1,4500	2.220	2.593,00
07/3/2007	1,4700	2,08%	1,4200	1,5500	1,3100	49.420	70.127,00
06/3/2007	1,4400	7,46%	1,3100	1,4500	1,3100	18.400	25.884,20
05/3/2007	1,3400	0,00%	1,4000	1,4000	1,2700	9.700	13.100,80
02/3/2007	1,3400	0,75%	1,3200	1,4100	1,3100	27.110	37.607,10
01/3/2007	1,3300	-5,67%	1,3900	1,3900	1,2800	9.640	12.806,10
28/2/2007	1,4100	-0,70%	1,3100	1,4300	1,3100	22.000	30.840,00
27/2/2007	1,4200	-2,74%	1,4000	1,4900	1,3700	40.940	58.281,60
26/2/2007	1,4600	0,69%	1,4400	1,4900	1,4000	35.400	51.521,10
23/2/2007	1,4500	3,57%	1,4300	1,4500	1,3700	36.266	50.740,70
22/2/2007	1,4000	0,72%	1,3900	1,4800	1,3900	11.800	16.721,00
21/2/2007	1,3900	-0,71%	1,3800	1,4100	1,3500	22.220	30.973,40
20/2/2007	1,4000	0,00%	1,4000	1,4400	1,3900	4.870	6.848,02
16/2/2007	1,4000	0,72%	1,3700	1,4500	1,3700	11.405	16.255,45
15/2/2007	1,3900	-0,71%	1,3900	1,4600	1,3600	12.492	17.627,04
14/2/2007	1,4000	4,48%	1,3500	1,4500	1,3400	12.180	17.024,00
13/2/2007	1,3400	0,00%	1,3200	1,3400	1,3000	32.150	42.387,50
12/2/2007	1,3400	0,00%	1,2900	1,3400	1,2800	19.300	25.166,50
09/2/2007	1,3400	0,75%	1,3100	1,3600	1,2400	9.790	12.967,20
08/2/2007	1,3300	0,00%	1,3100	1,3700	1,3000	10.849	14.570,70
07/2/2007	1,3300	1,53%	1,2900	1,3600	1,2700	17.089	22.764,00
06/2/2007	1,3100	0,00%	1,3100	1,3400	1,2600	10.137	13.302,40
05/2/2007	1,3100	-2,96%	1,3200	1,3400	1,3000	6.831	9.051,19
02/2/2007	1,3500	-0,74%	1,3600	1,3600	1,3100	1.820	2.418,00
01/2/2007	1,3600	0,00%	1,3700	1,3700	1,3300	2.500	3.397,00
31/1/2007	1,3600	-0,73%	1,3200	1,4000	1,3100	18.678	25.290,20
29/1/2007	1,3700	0,74%	1,3600	1,3700	1,3500	3.000	4.062,30
26/1/2007	1,3600	-0,73%	1,3100	1,3600	1,3000	7.825	10.491,60
25/1/2007	1,3700	1,48%	1,3600	1,3700	1,3600	1.010	1.384,00
24/1/2007	1,3500	0,75%	1,3400	1,3600	1,2800	11.920	15.876,00
23/1/2007	1,3400	-1,47%	1,3600	1,3700	1,2700	10.950	14.392,65
22/1/2007	1,3600	-0,73%	1,3300	1,3600	1,3100	8.775	11.727,80
19/1/2007	1,3700	2,24%	1,3800	1,3800	1,3000	9.900	13.265,00
18/1/2007	1,3400	3,08%	1,3000	1,3600	1,3000	15.960	21.111,50
17/1/2007	1,3000	-4,41%	1,3800	1,4600	1,3000	5.395	7.085,50
16/1/2007	1,3600	0,74%	1,3300	1,3600	1,3000	9.050	12.190,00
15/1/2007	1,3500	0,00%	1,3100	1,3500	1,3000	2.150	2.804,50
12/1/2007	1,3500	0,00%	1,2700	1,3500	1,2500	52.657	67.976,21
11/1/2007	1,3500	0,00%	1,3700	1,3800	1,3100	5.799	7.883,95
10/1/2007	1,3500	-2,17%	1,3000	1,3600	1,2600	11.775	15.418,15
09/1/2007	1,3800	-3,50%	1,3400	1,4200	1,3400	20.237	27.753,45
08/1/2007	1,4300	5,15%	1,3100	1,4300	1,3100	13.975	19.188,25
05/1/2007	1,3600	-2,16%	1,3900	1,4600	1,3100	38.371	53.021,43
04/1/2007	1,3900	19,83%	1,1900	1,3900	1,1900	85.804	113.423,67
03/1/2007	1,1600	1,75%	1,1200	1,1600	1,1100	6.310	7.155,50
02/1/2007	1,1400	0,88%	1,1300	1,1600	1,1100	8.130	9.203,20
29/12/2006	1,1300	-3,42%	1,1300	1,1700	1,1300	2.120	2.403,60
28/12/2006	1,1700	0,86%	1,1200	1,1700	1,1200	2.550	2.879,50
27/12/2006	1,1600	1,75%	1,1400	1,1600	1,1200	650	740,60
22/12/2006	1,1400	-0,87%	1,1100	1,1400	1,1100	1.470	5.837,80
21/12/2006	1,1500	-2,54%	1,1600	1,1600	1,1100	3.700	4.192,30
20/12/2006	1,1800	0,85%	1,1700	1,1900	1,1300	6.360	7.343,60
19/12/2006	1,1700	-0,85%	1,1800	1,1800	1,1100	1.260	1.448,50
18/12/2006	1,1800	2,61%	1,1100	1,1900	1,0400	10.816	12.583,62
15/12/2006	1,1500	0,00%	1,1600	1,1700	1,1500	1.038	1.206,04
14/12/2006	1,1500	-1,71%	1,1700	1,1700	1,1200	2.728	3.125,36
13/12/2006	1,1700	-1,68%	1,1100	1,1700	1,1000	2.001	2.239,97
12/12/2006	1,1900	5,31%	1,1600	1,1900	1,1600	500	589,00
07/12/2006	1,1300	2,73%	1,0800	1,1300	1,0800	2.561	2.788,33
05/12/2006	1,1000	0,00%	1,1000	1,1000	1,0700	3.979	4.345,12
04/12/2006	1,1000	0,00%	1,1000	1,1000	1,1000	925	1.017,50
01/12/2006	1,1000	-3,51%	1,1100	1,1100	1,0900	16.346	18.038,50
30/11/2006	1,1400	-1,72%	1,1100	1,1400	1,1000	3.140	3.484,00
29/11/2006	1,1600	0,87%	1,1100	1,1600	1,1000	11.871	13.220,36
28/11/2006	1,1500	3,60%	1,1200	1,1600	1,1100	1.909	2.181,71
27/11/2006	1,1100	-4,31%	1,1600	1,1600	1,1100	1.510	1.694,00
24/11/2006	1,1600	-0,85%	1,1500	1,1600	1,1500	430	498,00
23/11/2006	1,1700	-2,50%	1,1100	1,1700	1,1000	1.590	1.802,70
22/11/2006	1,2000	4,35%	1,2000	1,2000	1,2000	3.000	3.600,00
20/11/2006	1,1500	-1,71%	1,1300	1,1500	1,1300	3.470	3.941,00
16/11/2006	1,1700	3,54%	1,1700	1,1700	1,1700	1.000	1.170,25
15/11/2006	1,1300	0,00%	1,1200	1,1300	1,1100	3.035	3.412,15
14/11/2006	1,1300	-1,74%	1,1100	1,1300	1,0600	5.940	6.540,05
13/11/2006	1,1500	-3,36%	1,1900	1,1900	1,1000	2.060	2.364,50
10/11/2006	1,1900	4,39%	1,1800	1,1900	1,1800	1.100	1.300,00
09/11/2006	1,1400	0,00%	1,1000	1,1400	1,1000	1.380	1.522,70
08/11/2006	1,1400	-0,87%	1,1500	1,1500	1,1400	1.150	1.320,00
07/11/2006	1,1500	-2,54%	1,1500	1,1500	1,1500	10	12,00
06/11/2006	1,1800	3,51%	1,1800	1,1800	1,1800	500	590,00
03/11/2006	1,1400	-0,87%	1,1600	1,1700	1,0700	1.910	2.169,40
02/11/2006	1,1500	0,00%	1,1500	1,2000	1,1500	10.990	12.688,50
01/11/2006	1,1500	0,00%	1,1500	1,1500	1,1500	11	13,00
31/10/2006	1,1500	0,00%	1,1600	1,1600	1,1500	12.329	14.189,35
30/10/2006	1,1500	-4,17%	1,1500	1,1500	1,1500	400	460,00
27/10/2006	1,2000	0,00%	1,2000	1,2000	1,1600	3.330	3.925,10
26/10/2006	1,2000	0,00%	1,1500	1,2000	1,1500	2.650	3.111,50
25/10/2006	1,2000	0,84%	1,2000	1,2300	1,2000	4.420	5.304,42
24/10/2006	1,1900	2,59%	1,2000	1,2000	1,1600	7.610	8.885,60
23/10/2006	1,1600	-3,33%	1,2000	1,2000	1,1600	1.250	1.454,00
20/10/2006	1,2000	0,84%	1,1900	1,2000	1,1900	1.860	2.215,20
18/10/2006	1,1900	-4,03%	1,2000	1,2500	1,1800	13.750	16.653,50
17/10/2006	1,2400	3,33%	1,2000	1,3200	1,1800	1.210	1.463,00
13/10/2006	1,2000	0,00%	1,2000	1,2400	1,1900	10.580	12.732,80
12/10/2006	1,2000	3,45%	1,1300	1,2000	1,1300	22.900	27.382,20
11/10/2006	1,1600	-3,33%	1,1800	1,1800	1,1600	1.100	1.285,00
10/10/2006	1,2000	0,00%	1,2400	1,2500	1,1500	2.258	2.774,00
09/10/2006	1,2000	5,26%	1,1800	1,2000	1,1400	3.200	3.784,50
06/10/2006	1,1400	-0,87%	1,1100	1,1400	1,1000	1.620	1.793,00
05/10/2006	1,1500	0,00%	1,1500	1,1600	1,1200	7.827	8.960,34
04/10/2006	1,1500	2,68%	1,1000	1,1500	1,0500	8.300	9.257,90
03/10/2006	1,1200	-1,75%	1,1300	1,1300	1,1200	2.260	2.537,20
02/10/2006	1,1400	0,00%	1,1500	1,1500	1,1000	8.890	9.918,20
29/9/2006	1,1400	0,00%	1,1300	1,1400	1,1100	6.200	6.977,50
28/9/2006	1,1400	-1,72%	1,1500	1,1500	1,1400	400	458,00
27/9/2006	1,1600	2,65%	1,1600	1,2000	1,1400	8.260	9.560,30
26/9/2006	1,1300	-2,59%	1,0800	1,1400	1,0800	3.930	4.384,25
25/9/2006	1,1600	1,75%	1,1600	1,1600	1,1200	4.679	5.370,20
22/9/2006	1,1400	0,00%	1,1400	1,1400	1,1400	500	570,00
21/9/2006	1,1400	0,88%	1,1200	1,1600	1,1200	3.500	3.977,04
20/9/2006	1,1300	0,00%	1,1100	1,1400	1,0800	11.434	12.559,70
19/9/2006	1,1300	0,00%	1,0800	1,1300	1,0800	590	640,60
18/9/2006	1,1300	0,00%	1,1500	1,1500	1,0800	610	676,00
15/9/2006	1,1300	-0,88%	1,1000	1,1300	1,1000	550	620,90
14/9/2006	1,1400	-4,20%	1,1400	1,1400	1,0800	3.287	3.626,11
13/9/2006	1,1900	-0,83%	1,1600	1,1900	1,1300	12.000	13.826,50
12/9/2006	1,2000	0,00%	1,2000	1,2000	1,1700	3.200	3.808,50
11/9/2006	1,2000	0,84%	1,1200	1,2100	1,1200	4.100	4.873,40
08/9/2006	1,1900	4,39%	1,1000	1,2000	1,0900	8.098	9.236,10
07/9/2006	1,1400	0,00%	1,1200	1,1400	1,0500	22.973	24.850,18
06/9/2006	1,1400	-5,00%	1,1300	1,1500	1,1000	8.250	9.209,75
05/9/2006	1,2000	-3,23%	1,2100	1,2100	1,1400	1.650	1.966,00
04/9/2006	1,2400	4,20%	1,2000	1,2400	1,0800	10.420	11.858,20
01/9/2006	1,1900	2,59%	1,1300	1,1900	1,1200	4.100	4.764,50
31/8/2006	1,1600	1,75%	1,1300	1,1600	1,0800	4.270	4.700,20
30/8/2006	1,1400	-9,52%	1,2100	1,2500	1,1400	8.049	9.415,66
29/8/2006	1,2600	-4,55%	1,2000	1,3000	1,1900	12.250	14.993,80
23/8/2006	1,3200	-0,75%	1,2400	1,3200	1,2300	1.060	1.353,40
22/8/2006	1,3300	5,56%	1,2900	1,3500	1,2900	5.660	7.531,80
21/8/2006	1,2600	-0,79%	1,2600	1,2600	1,2600	100	126,00
18/8/2006	1,2700	0,00%	1,2000	1,2700	1,2000	4.340	5.294,06
17/8/2006	1,2700	-0,78%	1,2200	1,2700	1,2000	12.560	15.422,20
16/8/2006	1,2800	3,23%	1,2000	1,2900	1,1900	3.200	3.937,00
14/8/2006	1,2400	3,33%	1,2100	1,2400	1,2000	4.770	5.821,90
11/8/2006	1,2000	2,56%	1,1700	1,2300	1,1700	6.070	7.266,20
10/8/2006	1,1700	0,00%	1,1800	1,1800	1,1400	3.571	4.139,24
09/8/2006	1,1700	7,34%	1,1000	1,1800	1,1000	17.380	20.021,27
08/8/2006	1,0900	-2,68%	1,0900	1,1100	1,0900	1.050	1.145,51
07/8/2006	1,1200	0,00%	1,0800	1,1200	1,0500	860	926,40
04/8/2006	1,1200	4,67%	1,1200	1,1200	1,1200	1.473	1.650,00
03/8/2006	1,0700	-1,83%	1,0300	1,0700	1,0300	10.330	10.831,10
02/8/2006	1,0900	3,81%	1,0500	1,1000	1,0500	3.180	3.365,16
31/7/2006	1,0500	0,00%	1,0300	1,0500	1,0000	2.350	2.364,30
27/7/2006	1,0500	1,94%	1,0400	1,0500	1,0400	110	114,00
26/7/2006	1,0300	0,00%	1,0300	1,0400	0,9800	7.049	7.059,52
25/7/2006	1,0300	4,04%	0,9900	1,0300	0,9900	2.670	2.684,50
24/7/2006	0,9900	-3,88%	0,9800	1,0300	0,9800	1.123	1.109,07
21/7/2006	1,0300	-1,90%	1,0000	1,0300	1,0000	3.550	3.560,90
20/7/2006	1,0500	7,14%	1,0000	1,0700	1,0000	3.031	3.141,37
19/7/2006	0,9800	1,03%	0,9400	0,9800	0,9400	3.050	2.927,00
18/7/2006	0,9700	-2,02%	0,9100	0,9700	0,9100	3.160	2.976,80
17/7/2006	0,9900	-3,88%	0,9500	0,9900	0,9400	1.820	1.723,87
14/7/2006	1,0300	0,00%	0,9800	1,0300	0,9800	2.130	,00
13/7/2006	1,0300	-0,96%	0,9600	1,0300	0,9600	1.530	,00
12/7/2006	1,0400	0,97%	1,0100	1,0400	1,0000	2.630	,00
11/7/2006	1,0300	-1,90%	1,0300	1,0300	1,0300	590	,00
10/7/2006	1,0500	0,00%	1,0100	1,0500	1,0100	1.550	,00
07/7/2006	1,0500	0,00%	1,0300	1,0900	1,0000	830	,00
06/7/2006	1,0500	-0,94%	1,0200	1,0900	1,0200	2.850	,00
05/7/2006	1,0600	-1,85%	1,0400	1,0600	1,0300	900	,00
04/7/2006	1,0800	0,93%	1,0800	1,0800	1,0700	2.600	,00
03/7/2006	1,0700	2,88%	1,0400	1,0800	1,0400	4.500	4.832,00
30/6/2006	1,0400	2,97%	1,0000	1,0400	1,0000	11.870	,00
29/6/2006	1,0100	-3,81%	1,0400	1,0400	1,0100	2.200	,00
28/6/2006	1,0500	0,96%	1,0100	1,0500	1,0100	583	,00
27/6/2006	1,0400	-0,95%	1,0100	1,0500	1,0000	4.490	,00
26/6/2006	1,0500	0,00%	1,0500	1,0500	1,0500		,00
23/6/2006	1,0500	0,96%	1,0100	1,0500	1,0100	3.550	,00
22/6/2006	1,0400	0,00%	1,0100	1,0700	1,0000	5.450	,00
21/6/2006	1,0400	-1,89%	1,0500	1,0600	1,0400	2.160	,00
20/6/2006	1,0600	3,92%	1,0000	1,0600	1,0000	300	,00
19/6/2006	1,0200	-5,56%	1,0900	1,1000	1,0200	21.780	,00
16/6/2006	1,0800	-0,92%	1,1400	1,1400	1,0000	13.750	,00
15/6/2006	1,0900	17,20%	0,9900	1,0900	0,9900	7.612	,00
14/6/2006	0,9300	-7,92%	0,9200	1,0300	0,9200	3.150	,00
13/6/2006	1,0100	-3,81%	0,9500	1,0400	0,9500	24.300	,00
09/6/2006	1,0500	-2,78%	1,0800	1,1100	1,0500	10.190	,00
08/6/2006	1,0800	1,89%	1,0000	1,0800	0,9700	12.810	,00
07/6/2006	1,0600	-5,36%	1,0100	1,0900	1,0100	3.965	,00
06/6/2006	1,1200	-5,08%	1,0700	1,1500	1,0700	22.578	,00
05/6/2006	1,1800	-0,84%	1,1400	1,1800	1,1400	2.780	,00
02/6/2006	1,1900	0,00%	1,1300	1,1900	1,1300	1.700	,00
01/6/2006	1,1900	-4,03%	1,1700	1,1900	1,1200	9.390	,00
31/5/2006	1,2400	6,90%	1,1600	1,2400	1,1600	8.600	,00
30/5/2006	1,1600	-7,94%	1,1600	1,1900	1,1600	4.280	,00
29/5/2006	1,2600	-0,79%	1,2100	1,2700	1,2000	4.880	,00
26/5/2006	1,2700	-3,79%	1,3000	1,3000	1,2400	16.510	,00
25/5/2006	1,3200	-0,75%	1,2300	1,3400	1,2000	8.825	,00
24/5/2006	1,3300	-3,62%	1,3900	1,3900	1,2500	3.855	,00
23/5/2006	1,3800	2,99%	1,4500	1,4500	1,3100	4.960	,00
22/5/2006	1,3400	-6,29%	1,4300	1,4300	1,2900	1.060	,00
19/5/2006	1,4300	-1,38%	1,3500	1,4500	1,3500	8.265	,00
18/5/2006	1,4500	-0,68%	1,3800	1,4500	1,3300	8.610	,00
17/5/2006	1,4600	-5,19%	1,5500	1,5500	1,4100	18.110	,00
16/5/2006	1,5400	4,05%	1,4800	1,5500	1,4700	13.561	,00
15/5/2006	1,4800	-1,99%	1,5300	1,5300	1,3900	4.811	,00
12/5/2006	1,5100	8,63%	1,5200	1,5900	1,4800	39.225	,00
11/5/2006	1,3900	19,83%	1,2200	1,3900	1,2200	41.149	,00
10/5/2006	1,1600	-4,92%	1,2500	1,3000	1,1600	9.570	,00
09/5/2006	1,2200	-3,17%	1,2600	1,2700	1,1700	23.990	,00
08/5/2006	1,2600	7,69%	1,1900	1,2700	1,1700	16.450	,00
05/5/2006	1,1700	-1,68%	1,1800	1,1900	1,1700	6.699	,00
04/5/2006	1,1900	-1,65%	1,1800	1,2000	1,1800	11.241	,00
03/5/2006	1,2100	-0,82%	1,2000	1,2100	1,2000	1.124	,00
02/5/2006	1,2200	0,00%	1,2200	1,2500	1,1900	5.240	,00
28/4/2006	1,2200	0,00%	1,1900	1,2200	1,1800	7.250	,00
27/4/2006	1,2200	-1,61%	1,1500	1,2400	1,1500	1.402	,00
26/4/2006	1,2400	3,33%	1,2000	1,2400	1,2000	2.600	,00
25/4/2006	1,2000	0,84%	1,2200	1,2200	1,1300	193	,00
20/4/2006	1,1900	1,71%	1,1300	1,1900	1,1300	2.981	,00
19/4/2006	1,1700	0,86%	1,1200	1,1700	1,1200	1.578	,00
18/4/2006	1,1600	-2,52%	1,1500	1,1800	1,1000	7.940	,00
13/4/2006	1,1900	-7,75%	1,2400	1,2400	1,1900	15.300	,00
12/4/2006	1,2900	-3,73%	1,3000	1,3700	1,2100	17.800	,00
11/4/2006	1,3400	-3,60%	1,3300	1,3500	1,3000	8.700	,00
10/4/2006	1,3900	0,00%	1,3900	1,4000	1,3500	16.680	,00
07/4/2006	1,3900	0,00%	1,3900	1,4000	1,3300	12.270	,00
06/4/2006	1,3900	-0,71%	1,4000	1,4000	1,3600	8.959	,00
05/4/2006	1,4000	5,26%	1,3500	1,4000	1,3000	34.250	,00
04/4/2006	1,3300	1,53%	1,3200	1,3300	1,2400	11.600	,00
03/4/2006	1,3100	0,00%	1,3100	1,3700	1,2800	19.850	,00
31/3/2006	1,3100	-0,76%	1,3400	1,3800	1,2800	7.218	,00
30/3/2006	1,3200	6,45%	1,2400	1,3400	1,2200	17.800	,00
29/3/2006	1,2400	2,48%	1,2200	1,2600	1,2200	10.900	,00
28/3/2006	1,2100	0,00%	1,1600	1,2200	1,1600	4.380	,00
27/3/2006	1,2100	0,83%	1,2000	1,2100	1,1600	5.300	,00
24/3/2006	1,2000	0,00%	1,1600	1,2000	1,1500	5.280	,00
23/3/2006	1,2000	3,45%	1,1600	1,2000	1,1600	2.200	,00
22/3/2006	1,1600	-4,13%	1,2000	1,2000	1,1600	7.290	,00
21/3/2006	1,2100	0,83%	1,2000	1,2300	1,1700	11.376	,00
20/3/2006	1,2000	0,00%	1,1900	1,2000	1,1400	19.190	,00
17/3/2006	1,2000	0,00%	1,2200	1,2200	1,1600	6.930	,00
16/3/2006	1,2000	3,45%	1,1900	1,2100	1,1700	15.730	,00
15/3/2006	1,1600	-1,69%	1,1300	1,1700	1,1000	30.580	,00
14/3/2006	1,1800	-8,53%	1,2300	1,2600	1,1700	16.830	,00
13/3/2006	1,2900	-0,77%	1,2300	1,2900	1,2200	4.500	,00
10/3/2006	1,3000	-1,52%	1,2400	1,3100	1,2200	7.800	,00
09/3/2006	1,3200	3,13%	1,3000	1,3600	1,3000	25.350	,00
08/3/2006	1,2800	0,00%	1,2000	1,3200	1,1000	20.600	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2200	4,02 %	0,0085	5.085
ΚΥΡΙΟ	2,3600	3,51 %	0,0800	25.697
ΚΟΥΑΛ	1,3460	2,75 %	0,0360	39.608
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΕΛΠΕ	8,2500	2,04 %	0,1650	85.781
EVR	2,0200	1,76 %	0,0350	18.890

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΓΕΒΚΑ	1,8600	-2,36 %	-0,0450	2.100
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΟΛΠ	43,4000	-1,48 %	-0,6500	1.017
ΜΠΡΙΚ	2,8100	-1,40 %	-0,0400	2.428

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9360	1,55 %	0,1060	10.101.501
ΕΤΕ	11,9450	0,42 %	0,0500	6.463.486
ΕΥΡΩΒ	3,1450	0,10 %	0,0030	5.619.296
ΑΛΦΑ	3,5410	0,65 %	0,0230	5.083.414
MTLN	52,6000	0,86 %	0,4500	3.563.096
BOCHGR	7,5000	0,54 %	0,0400	1.953.339
ΟΠΑΠ	18,8900	0,11 %	0,0200	1.241.321
ΛΑΜΔΑ	6,9000	-0,86 %	-0,0600	830.536
ΕΛΠΕ	8,2500	2,04 %	0,1650	701.474
ΟΤΕ	16,2600	0,49 %	0,0800	639.248

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1450	0,10 %	1.787.434	5,62εκ.
ΠΕΙΡ	6,9360	1,55 %	1.461.754	10,10εκ.
ΑΛΦΑ	3,5410	0,65 %	1.435.657	5,08εκ.
ΕΤΕ	11,9450	0,42 %	540.338	6,46εκ.
BOCHGR	7,5000	0,54 %	260.133	1,95εκ.
CREDIA	1,4320	0,99 %	240.731	344,6χιλ.
ΙΝΛΟΤ	1,2200	0,83 %	202.242	246χιλ.
ΛΑΜΔΑ	6,9000	-0,86 %	119.716	830,5χιλ.
ΑΔΜΗΕ	3,1700	-0,31 %	96.341	307χιλ.
ΕΛΠΕ	8,2500	2,04 %	85.781	701,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3600	3,51 %	25.697	0,34 %
EIS	1,2800	0,79 %	32.164	0,21 %
ΚΟΥΑΛ	1,3460	2,75 %	39.608	0,14 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
AEM	6,1900	0,32 %	69.344	0,12 %
ΠΕΙΡ	6,9360	1,55 %	1.461.754	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.443	0,12 %
ΕΧΑΕ	6,9500	-0,43 %	52.093	0,09 %
ΛΑΜΔΑ	6,9000	-0,86 %	119.716	0,07 %
ΕΚΤΕΡ	2,3600	1,72 %	16.704	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΣΑΝΜΕΖΖ	0,2200	4,02 %	5.085	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,3600	3,51 %	25.697	5,70 %
ΜΕΒΑ	6,2000	0,00 %	76	5,65 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %
ΤΖΚΑ	1,4500	2,47 %	250	4,24 %
ΣΑΡ	14,2600	-0,83 %	10.282	4,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%