Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,6800 €

0,0200 (0,55%)

Άνοιγμα 3,6400
Υψηλό 3,7800
Χαμηλό 3,6200

Όγκος 193
Τζίρος 708 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2007	2,5300	2,85%	2,4200	2,5300	2,4200	3.280	8.095,90
30/10/2007	2,4600	-0,81%	2,4800	2,4800	2,4300	2.213	5.447,28
29/10/2007	2,4800	0,00%	2,4300	2,4800	2,4300	1.242	3.076,00
26/10/2007	2,4800	-1,20%	2,4600	2,4800	2,4500	117	289,98
25/10/2007	2,5100	-1,18%	2,4600	2,5100	2,4600	2.632	6.603,72
24/10/2007	2,5400	1,20%	2,5100	2,5400	2,4900	580	1.454,34
23/10/2007	2,5100	0,00%	2,4900	2,5100	2,4800	3.763	9.439,80
22/10/2007	2,5100	2,03%	2,4600	2,5300	2,4600	3.581	9.015,40
19/10/2007	2,4600	-1,20%	2,4800	2,4900	2,4500	5.214	12.980,22
18/10/2007	2,4900	-4,23%	2,5300	2,5300	2,4500	8.964	22.295,60
17/10/2007	2,6000	3,59%	2,4800	2,6000	2,4600	4.194	10.656,60
16/10/2007	2,5100	0,80%	2,4900	2,5400	2,4600	3.227	8.103,50
15/10/2007	2,4900	-3,11%	2,5700	2,5700	2,4900	1.164	2.912,80
12/10/2007	2,5700	-0,77%	2,5900	2,6000	2,5600	823	2.117,40
11/10/2007	2,5900	1,97%	2,5400	2,5900	2,5400	5.551	14.152,24
10/10/2007	2,5400	-2,31%	2,5700	2,5900	2,5400	4.260	10.921,80
09/10/2007	2,6000	1,17%	2,5300	2,6600	2,5300	379	991,20
08/10/2007	2,5700	1,18%	2,5400	2,6600	2,5300	4.842	12.445,92
05/10/2007	2,5400	0,40%	2,5300	2,5600	2,4600	6.081	15.214,44
04/10/2007	2,5300	-1,17%	2,5300	2,5300	2,4800	2.000	5.004,96
03/10/2007	2,5600	1,19%	2,5100	2,5600	2,5100	1.165	2.962,58
02/10/2007	2,5300	-1,56%	2,6000	2,6800	2,4900	23.972	60.893,52
01/10/2007	2,5700	-0,77%	2,5900	2,6200	2,5300	1.320	3.415,80
28/9/2007	2,5900	-0,38%	2,5700	2,6600	2,5700	489	1.278,36
27/9/2007	2,6000	-0,76%	2,5900	2,6000	2,5900	1.366	3.552,60
26/9/2007	2,6200	0,77%	2,6000	2,6300	2,5400	1.979	5.060,60
25/9/2007	2,6000	0,39%	2,5900	2,6000	2,5900	183	475,60
24/9/2007	2,5900	0,78%	2,5900	2,6200	2,5700	2.365	6.145,60
21/9/2007	2,5700	0,00%	2,5700	2,6000	2,5700	4.079	10.580,80
20/9/2007	2,5700	-1,15%	2,6200	2,6600	2,5600	1.970	5.143,32
19/9/2007	2,6000	-1,89%	2,6000	2,6000	2,6000	105	272,00
18/9/2007	2,6500	-1,12%	2,6000	2,6500	2,6000	771	2.009,00
17/9/2007	2,6800	1,13%	2,6000	2,6800	2,5900	478	1.262,94
14/9/2007	2,6500	2,32%	2,6000	2,6500	2,5600	510	1.327,80
13/9/2007	2,5900	-2,63%	2,5900	2,5900	2,5900	13	33,80
12/9/2007	2,6600	0,00%	2,7200	2,7400	2,6000	222	592,20
11/9/2007	2,6600	2,31%	2,6000	2,6800	2,5400	1.625	4.174,08
10/9/2007	2,6000	-2,26%	2,6000	2,6200	2,6000	1.332	3.478,00
07/9/2007	2,6600	-1,12%	2,6300	2,6800	2,6200	2.666	7.117,80
06/9/2007	2,6900	-0,74%	2,6600	2,6900	2,6500	1.271	3.397,36
05/9/2007	2,7100	-1,09%	2,6800	2,7200	2,6600	1.249	3.392,70
04/9/2007	2,7400	1,86%	2,6300	2,7400	2,6300	262	702,00
03/9/2007	2,6900	-1,10%	2,7200	2,8600	2,6800	8.100	22.161,08
31/8/2007	2,7200	0,37%	2,6300	2,7400	2,6000	6.624	17.631,58
30/8/2007	2,7100	0,00%	2,5900	2,7900	2,5900	4.017	10.925,60
29/8/2007	2,7100	0,00%	2,6000	2,7100	2,6000	954	2.530,80
28/8/2007	2,7100	1,12%	2,5900	2,7100	2,5900	216	572,50
27/8/2007	2,6800	-0,37%	2,6800	2,6800	2,6800	65	175,00
24/8/2007	2,6900	0,37%	2,6000	2,6900	2,6000	1.608	4.317,80
23/8/2007	2,6800	0,75%	2,6500	2,6800	2,6500	588	1.560,60
22/8/2007	2,6600	0,00%	2,6000	2,6900	2,5900	764	2.029,80
21/8/2007	2,6600	-1,85%	2,5900	2,6600	2,5900	1.026	2.699,20
20/8/2007	2,7100	1,88%	2,6600	2,7100	2,5700	1.437	3.770,20
17/8/2007	2,6600	2,31%	2,4800	2,6800	2,4800	2.797	7.379,40
16/8/2007	2,6000	-4,06%	2,5700	2,7100	2,5600	318	824,62
14/8/2007	2,7100	1,12%	2,6000	2,7200	2,5400	1.464	3.949,40
13/8/2007	2,6800	1,90%	2,6300	2,6800	2,5900	1.248	3.264,96
10/8/2007	2,6300	-4,71%	2,7700	2,7700	2,6200	3.032	8.068,34
09/8/2007	2,7600	-4,50%	2,8900	2,8900	2,6600	2.561	7.041,58
08/8/2007	2,8900	-1,70%	2,7700	2,8900	2,7700	287	820,40
07/8/2007	2,9400	-0,34%	2,9400	2,9400	2,8500	4.123	11.867,80
06/8/2007	2,9500	-2,64%	2,8800	3,0000	2,8600	1.169	3.414,10
03/8/2007	3,0300	3,06%	2,7700	3,0600	2,7700	6.641	19.840,40
02/8/2007	2,9400	1,73%	2,8600	2,9400	2,8500	4.508	13.053,40
01/8/2007	2,8900	-2,03%	2,8900	2,8900	2,8900	588	1.701,00
31/7/2007	2,9500	1,37%	2,9100	2,9500	2,8500	2.130	6.257,30
30/7/2007	2,9100	2,83%	2,8300	2,9100	2,7600	2.643	7.401,22
27/7/2007	2,8300	-3,08%	2,8600	2,9200	2,8300	4.864	13.870,74
26/7/2007	2,9200	-3,31%	2,9700	3,0200	2,9200	2.399	7.137,24
25/7/2007	3,0200	1,34%	3,0200	3,0200	2,9500	3.502	10.491,40
24/7/2007	2,9800	-2,30%	2,9700	3,0200	2,9700	3.685	10.982,60
23/7/2007	3,0500	0,99%	3,0500	3,0600	2,9800	869	2.636,64
20/7/2007	3,0200	-1,95%	2,9800	3,0300	2,9400	2.996	8.938,24
19/7/2007	3,0800	0,00%	2,9800	3,0800	2,9800	7.488	22.782,00
18/7/2007	3,0800	-0,96%	2,9700	3,0800	2,9700	915	2.759,80
17/7/2007	3,1100	1,63%	3,0600	3,1400	2,9200	12.086	36.760,20
16/7/2007	3,0600	0,00%	3,0600	3,0800	2,9800	4.307	12.980,28
13/7/2007	3,0600	-2,55%	3,0000	3,1700	2,9800	12.440	37.974,30
12/7/2007	3,1400	1,62%	3,1100	3,1400	2,9800	797	2.455,40
11/7/2007	3,0900	1,98%	2,9400	3,1800	2,9400	2.699	8.235,34
10/7/2007	3,0300	-1,62%	3,1500	3,1500	3,0000	11.661	35.675,78
09/7/2007	3,0800	0,00%	3,0800	3,2000	3,0600	8.214	25.565,68
06/7/2007	3,0800	0,00%	3,0500	3,1500	3,0300	8.665	26.925,96
05/7/2007	3,0800	-2,22%	3,2100	3,2400	3,0000	14.369	44.935,34
04/7/2007	3,1500	2,94%	3,0600	3,2100	3,0600	40.103	125.789,78
03/7/2007	3,0600	4,08%	2,9700	3,1500	2,9400	37.361	113.860,70
02/7/2007	2,9400	3,16%	2,7600	2,9500	2,7400	22.917	66.137,12
29/6/2007	2,8500	1,79%	2,8300	2,8800	2,7600	14.351	40.310,40
28/6/2007	2,8000	6,87%	2,6200	2,8300	2,5700	30.484	83.514,02
27/6/2007	2,6200	1,16%	2,5900	2,6600	2,5600	1.647	4.359,60
26/6/2007	2,5900	-3,36%	2,6000	2,6500	2,5900	3.501	9.112,42
25/6/2007	2,6800	1,90%	2,5600	2,6800	2,5600	1.347	3.591,42
22/6/2007	2,6300	-0,75%	2,5600	2,7600	2,5600	1.359	3.601,18
21/6/2007	2,6500	0,00%	2,6500	2,7100	2,5600	1.007	2.714,18
20/6/2007	2,6500	0,76%	2,6500	2,6600	2,6000	6.135	16.315,24
19/6/2007	2,6300	-1,87%	2,6800	2,7400	2,6300	6.389	16.975,20
18/6/2007	2,6800	-1,47%	2,6500	2,7100	2,6300	12.747	33.862,64
15/6/2007	2,7200	1,49%	2,6200	2,7600	2,6200	8.987	24.083,72
14/6/2007	2,6800	0,75%	2,7200	2,7900	2,6600	18.694	50.984,12
13/6/2007	2,6600	1,53%	2,5600	2,7100	2,5600	14.183	37.071,26
12/6/2007	2,6200	0,00%	2,6200	2,6900	2,6000	30.815	81.409,80
11/6/2007	2,6200	4,38%	2,5100	2,6200	2,4500	13.955	35.627,84
08/6/2007	2,5100	-0,79%	2,4600	2,5100	2,4600	1.778	4.459,40
07/6/2007	2,5300	0,00%	2,5300	2,5300	2,4600	277	689,50
06/6/2007	2,5300	-1,17%	2,4900	2,5300	2,4600	1.613	4.052,30
05/6/2007	2,5600	-3,40%	2,6000	2,6000	2,5400	2.822	7.269,00
04/6/2007	2,6500	0,00%	2,5600	2,6500	2,5600	2.189	5.727,30
01/6/2007	2,6500	1,15%	2,5900	2,6500	2,5900	1.738	4.563,00
31/5/2007	2,6200	1,16%	2,5400	2,6200	2,5400	3.202	8.314,80
30/5/2007	2,5900	0,00%	2,5300	2,5900	2,5300	1.206	3.070,16
29/5/2007	2,5900	0,00%	2,5400	2,6200	2,5300	4.429	11.372,60
25/5/2007	2,5900	2,37%	2,4600	2,6200	2,4600	3.790	9.643,44
24/5/2007	2,5300	-0,39%	2,5100	2,5400	2,5100	2.306	5.827,90
23/5/2007	2,5400	0,40%	2,5300	2,5400	2,5300	5.273	13.328,50
22/5/2007	2,5300	-2,69%	2,5300	2,5400	2,5300	3.803	9.605,78
21/5/2007	2,6000	-2,99%	2,5300	2,6800	2,5300	3.803	9.932,00
18/5/2007	2,6800	-1,11%	2,6800	2,6800	2,6000	6.887	18.274,60
17/5/2007	2,7100	3,04%	2,6000	2,7400	2,6000	6.494	17.414,20
16/5/2007	2,6300	-1,87%	2,6500	2,7400	2,6000	10.071	26.853,42
15/5/2007	2,6800	6,77%	2,5100	2,6800	2,5100	38.545	99.634,28
14/5/2007	2,5100	3,29%	2,4500	2,5100	2,4500	17.554	43.534,00
11/5/2007	2,4300	2,53%	2,3300	2,4300	2,3300	1.719	4.088,10
10/5/2007	2,3700	0,42%	2,3600	2,3700	2,3600	862	2.043,00
09/5/2007	2,3600	-0,42%	2,3900	2,4000	2,3600	693	1.649,62
08/5/2007	2,3700	-3,27%	2,4500	2,4500	2,3700	1.699	4.040,00
07/5/2007	2,4500	5,15%	2,3100	2,4500	2,3100	10.236	24.639,00
04/5/2007	2,3300	-2,51%	2,3100	2,4000	2,3100	5.123	12.175,02
03/5/2007	2,3900	-0,42%	2,4000	2,4000	2,3100	2.261	5.368,66
02/5/2007	2,4000	2,56%	2,3000	2,4500	2,2600	18.686	44.605,08
30/4/2007	2,3400	0,00%	2,3000	2,3400	2,3000	564	1.315,20
27/4/2007	2,3400	-1,27%	2,3000	2,3400	2,3000	2.036	4.754,88
26/4/2007	2,3700	3,04%	2,3000	2,3700	2,2800	875	2.048,44
25/4/2007	2,3000	0,00%	2,2700	2,3100	2,2700	2.011	4.631,80
24/4/2007	2,3000	-1,29%	2,3000	2,3400	2,2700	3.070	7.058,20
23/4/2007	2,3300	0,00%	2,3400	2,3400	2,3100	1.411	3.294,60
20/4/2007	2,3300	1,30%	2,3100	2,3600	2,3100	3.058	7.099,20
19/4/2007	2,3000	0,00%	2,3000	2,3100	2,3000	3.607	8.292,00
18/4/2007	2,3000	0,00%	2,3000	2,3100	2,3000	1.855	4.280,60
17/4/2007	2,3000	-1,29%	2,3100	2,3600	2,3000	18.842	43.480,52
16/4/2007	2,3300	-1,27%	2,3300	2,3600	2,3100	4.351	10.074,60
13/4/2007	2,3600	-1,26%	2,3400	2,3900	2,3000	11.398	26.315,30
12/4/2007	2,3900	-1,65%	2,3400	2,4000	2,3400	1.091	2.580,80
11/4/2007	2,4300	0,00%	2,3600	2,4800	2,3600	4.573	11.171,60
10/4/2007	2,4300	0,00%	2,3300	2,4500	2,3300	1.803	4.367,20
05/4/2007	2,4300	4,29%	2,2700	2,4300	2,2700	7.862	18.622,38
04/4/2007	2,3300	0,87%	2,2700	2,3600	2,2700	4.940	11.494,90
03/4/2007	2,3100	0,00%	2,2700	2,3100	2,2300	2.185	4.918,63
02/4/2007	2,3100	0,43%	2,2700	2,3100	2,2700	417	959,40
30/3/2007	2,3000	0,88%	2,2600	2,3000	2,2600	5.049	11.469,86
29/3/2007	2,2800	0,44%	2,2800	2,3000	2,2700	7.579	17.300,40
28/3/2007	2,2700	-0,44%	2,2700	2,3100	2,2700	1.459	3.327,14
27/3/2007	2,2800	-3,39%	2,3000	2,3000	2,2700	7.760	17.742,82
26/3/2007	2,3600	0,00%	2,3100	2,3600	2,3000	9.148	21.075,40
23/3/2007	2,3600	-0,42%	2,3300	2,3700	2,3300	1.648	3.883,30
22/3/2007	2,3700	5,33%	2,2900	2,4300	2,2200	25.266	60.115,54
21/3/2007	2,2500	-2,17%	2,3000	2,3000	2,2400	9.082	20.566,72
20/3/2007	2,3000	-2,95%	2,3400	2,3400	2,3000	993	2.292,20
19/3/2007	2,3700	-1,25%	2,3400	2,3700	2,3000	4.496	10.406,80
16/3/2007	2,4000	-0,83%	2,3100	2,4000	2,3100	1.192	2.824,00
15/3/2007	2,4200	3,86%	2,3300	2,4200	2,3100	5.005	11.907,60
14/3/2007	2,3300	-1,69%	2,3100	2,3600	2,2800	4.442	10.233,80
13/3/2007	2,3700	-6,69%	2,4300	2,4300	2,3300	11.126	26.503,00
12/3/2007	2,5400	-0,78%	2,4500	2,5400	2,4300	540	1.355,26
09/3/2007	2,5600	-0,39%	2,4600	2,6000	2,4600	3.397	8.794,40
08/3/2007	2,5700	2,39%	2,3900	2,5700	2,3300	5.931	14.724,10
07/3/2007	2,5100	9,13%	2,3000	2,5300	2,3000	16.978	40.853,16
06/3/2007	2,3000	-0,43%	2,3300	2,3600	2,3000	7.865	18.100,16
05/3/2007	2,3100	-4,94%	2,4000	2,4000	2,3000	5.167	12.008,22
02/3/2007	2,4300	1,25%	2,3900	2,4300	2,3700	1.725	4.104,60
01/3/2007	2,4000	-5,14%	2,5300	2,5300	2,4000	3.116	7.708,74
28/2/2007	2,5300	3,27%	2,4200	2,5300	2,3700	3.476	8.513,00
27/2/2007	2,4500	-4,67%	2,5300	2,5300	2,4200	4.534	11.181,80
26/2/2007	2,5700	-0,77%	2,5600	2,5900	2,5100	6.409	16.219,96
23/2/2007	2,5900	-1,52%	2,6000	2,6200	2,5300	9.226	23.526,40
22/2/2007	2,6300	1,15%	2,6000	2,6300	2,5100	12.096	31.185,00
21/2/2007	2,6000	-1,89%	2,6200	2,6200	2,5900	1.437	3.727,60
20/2/2007	2,6500	0,00%	2,6000	2,6600	2,5300	7.289	18.860,44
16/2/2007	2,6500	-0,38%	2,6600	2,6600	2,5900	2.025	5.354,20
15/2/2007	2,6600	1,14%	2,6300	2,6600	2,6000	944	2.495,22
14/2/2007	2,6300	-0,75%	2,6500	2,6500	2,6000	471	1.233,80
13/2/2007	2,6500	0,00%	2,6000	2,6500	2,5900	2.105	5.542,66
12/2/2007	2,6500	-4,33%	2,6800	2,7700	2,6000	2.339	6.201,20
09/2/2007	2,7700	6,54%	2,6000	2,7900	2,4800	24.746	64.236,48
08/2/2007	2,6000	-1,14%	2,6000	2,6900	2,5300	7.621	19.876,60
07/2/2007	2,6300	-2,23%	2,6600	2,6600	2,5700	2.770	7.258,20
06/2/2007	2,6900	-2,54%	2,7400	2,7400	2,6000	8.802	23.147,92
05/2/2007	2,7600	-1,08%	2,7900	2,8000	2,6800	6.168	16.768,40
02/2/2007	2,7900	-2,11%	2,8300	2,8900	2,7100	3.633	10.059,30
01/2/2007	2,8500	-1,38%	2,8300	2,8800	2,7700	5.576	15.791,72
31/1/2007	2,8900	3,21%	2,8000	2,9100	2,7600	7.737	21.747,40
30/1/2007	2,8000	-1,06%	2,8000	2,8500	2,7400	9.624	26.776,00
29/1/2007	2,8300	0,35%	2,8500	2,8600	2,6800	12.328	34.023,50
26/1/2007	2,8200	-1,05%	2,8300	2,8300	2,6800	6.784	18.949,12
25/1/2007	2,8500	-3,39%	2,8900	2,9200	2,7700	24.896	70.921,56
24/1/2007	2,9500	0,00%	2,9100	2,9500	2,7900	23.853	68.873,32
23/1/2007	2,9500	-1,67%	2,9800	2,9800	2,7600	10.314	29.791,52
22/1/2007	3,0000	1,01%	2,9100	3,0300	2,8300	21.982	65.346,24
19/1/2007	2,9700	1,71%	2,8900	3,0500	2,8300	20.540	60.613,18
18/1/2007	2,9200	3,18%	2,7600	2,9800	2,7600	37.702	108.839,82
17/1/2007	2,8300	1,43%	2,6300	2,8300	2,6300	29.466	82.053,40
16/1/2007	2,7900	6,08%	2,6000	2,8000	2,5300	28.594	77.368,90
15/1/2007	2,6300	6,05%	2,3600	2,6500	2,3600	12.568	31.924,52
12/1/2007	2,4800	7,83%	2,2700	2,5300	2,2700	36.394	89.222,12
11/1/2007	2,3000	0,00%	2,3000	2,3100	2,2900	1.594	3.663,90
10/1/2007	2,3000	0,00%	2,3100	2,3300	2,3000	3.322	7.648,00
09/1/2007	2,3000	-4,96%	2,3700	2,4000	2,3000	7.775	18.223,20
08/1/2007	2,4200	2,54%	2,3300	2,4200	2,3000	1.686	3.972,80
05/1/2007	2,3600	2,16%	2,3100	2,3600	2,3100	1.164	2.697,60
04/1/2007	2,3100	-2,53%	2,3400	2,3600	2,3100	4.991	11.700,80
03/1/2007	2,3700	1,72%	2,3300	2,3900	2,3300	8.336	19.696,22
02/1/2007	2,3300	-0,43%	2,3400	2,3400	2,3000	5.867	13.591,40
29/12/2006	2,3400	0,43%	2,3100	2,3400	2,3000	738	1.715,90
28/12/2006	2,3300	0,00%	2,3100	2,3300	2,3000	171	392,00
27/12/2006	2,3300	-1,27%	2,3300	2,3600	2,3300	1.164	2.707,40
22/12/2006	2,3600	2,16%	2,3000	2,3600	2,3000	1.672	3.895,80
21/12/2006	2,3100	-0,86%	2,2300	2,3300	2,2300	2.182	5.017,00
20/12/2006	2,3300	0,87%	2,3300	2,3300	2,3000	2.222	5.135,60
19/12/2006	2,3100	-0,86%	2,3100	2,3100	2,3000	2.797	6.425,00
18/12/2006	2,3300	0,00%	2,3100	2,3400	2,3100	1.516	3.524,20
15/12/2006	2,3300	-1,27%	2,3400	2,3400	2,3100	2.522	5.850,60
14/12/2006	2,3600	-0,42%	2,3400	2,3600	2,2800	6.190	14.310,28
13/12/2006	2,3700	0,42%	2,3400	2,3700	2,3000	1.097	2.584,00
12/12/2006	2,3600	1,29%	2,3400	2,3600	2,3400	3.554	8.371,40
11/12/2006	2,3300	0,87%	2,3100	2,3300	2,3100	339	788,40
08/12/2006	2,3100	0,00%	2,3100	2,3400	2,3000	2.123	4.911,10
07/12/2006	2,3100	-1,28%	2,3100	2,3400	2,3100	810	1.884,40
06/12/2006	2,3400	1,30%	2,1300	2,3700	2,1300	1.411	3.288,80
05/12/2006	2,3100	-0,86%	2,3300	2,3400	2,3100	274	641,60
04/12/2006	2,3300	0,00%	2,3000	2,3600	2,3000	327	765,00
01/12/2006	2,3300	-1,27%	2,3400	2,3400	2,3300	1.450	3.388,40
30/11/2006	2,3600	0,85%	2,3400	2,3600	2,3400	4.404	10.377,60
29/11/2006	2,3400	0,00%	2,3600	2,3600	2,3300	2.940	6.887,80
28/11/2006	2,3400	-2,50%	2,2800	2,3700	2,2800	1.803	4.234,60
27/11/2006	2,4000	0,42%	2,4200	2,4300	2,3700	9.698	23.414,10
24/11/2006	2,3900	0,84%	2,3600	2,4000	2,3600	3.934	9.340,00
23/11/2006	2,3700	0,00%	2,3600	2,3700	2,3300	4.300	10.169,40
22/11/2006	2,3700	0,42%	2,3600	2,3700	2,3300	3.972	9.338,20
21/11/2006	2,3600	1,29%	2,3300	2,3700	2,3300	3.581	8.401,20
20/11/2006	2,3300	-2,51%	2,3700	2,3900	2,3100	7.090	16.728,70
17/11/2006	2,3900	-2,45%	2,3600	2,4200	2,3400	5.279	12.553,40
16/11/2006	2,4500	1,24%	2,3900	2,4500	2,3700	3.128	7.522,16
15/11/2006	2,4200	1,26%	2,3900	2,4200	2,3400	12.723	30.498,58
14/11/2006	2,3900	0,00%	2,3900	2,4000	2,3400	6.204	14.769,16
13/11/2006	2,3900	-4,02%	2,2500	2,4300	2,2500	14.348	34.248,60
10/11/2006	2,4900	0,00%	2,4900	2,5300	2,4600	14.897	37.237,60
09/11/2006	2,4900	0,40%	2,4800	2,4900	2,4600	4.783	11.903,20
08/11/2006	2,4800	0,00%	2,4600	2,5300	2,4600	8.141	20.264,00
07/11/2006	2,4800	1,22%	2,4300	2,4800	2,4300	7.475	18.354,60
06/11/2006	2,4500	-0,41%	2,5100	2,5100	2,4300	7.879	19.357,10
03/11/2006	2,4600	1,23%	2,4300	2,4800	2,4200	14.526	35.492,72
02/11/2006	2,4300	-0,82%	2,4500	2,4500	2,4300	1.110	2.706,00
01/11/2006	2,4500	0,00%	2,4900	2,5300	2,4000	8.187	20.034,96
31/10/2006	2,4500	-3,16%	2,4900	2,5300	2,4500	6.063	15.051,40
30/10/2006	2,5300	0,00%	2,4900	2,6000	2,4300	8.339	20.952,14
27/10/2006	2,5300	-2,69%	2,6000	2,6000	2,4900	25.997	66.259,70
26/10/2006	2,6000	7,00%	2,5100	2,6500	2,4300	65.468	167.056,18
25/10/2006	2,4300	3,85%	2,3100	2,4500	2,3100	33.419	80.631,06
24/10/2006	2,3400	-0,85%	2,3600	2,3900	2,3000	5.945	13.911,40
23/10/2006	2,3600	-1,26%	2,4200	2,4600	2,3000	13.329	31.837,20
20/10/2006	2,3900	3,46%	2,2900	2,3900	2,2900	10.924	25.923,20
19/10/2006	2,3100	5,96%	2,1400	2,3100	2,1400	28.943	65.686,68
18/10/2006	2,1800	-0,91%	2,1900	2,1900	2,1700	431	939,60
17/10/2006	2,2000	-1,35%	2,1900	2,2000	2,1800	196	431,56
16/10/2006	2,2300	2,76%	2,1600	2,2300	2,1600	1.373	3.002,86
13/10/2006	2,1700	-0,46%	2,1900	2,2000	2,1600	4.450	9.687,30
12/10/2006	2,1800	-0,46%	2,1700	2,1900	2,1700	915	1.993,80
11/10/2006	2,1900	0,46%	2,1700	2,1900	2,1600	1.242	2.706,00
10/10/2006	2,1800	0,46%	2,1400	2,1800	2,1400	3.476	7.515,60
09/10/2006	2,1700	0,46%	1,9700	2,1800	1,9700	1.189	2.584,40
06/10/2006	2,1600	0,93%	2,1400	2,1700	2,1400	1.045	2.256,80
05/10/2006	2,1400	0,00%	2,1400	2,1600	2,1400	3.992	8.558,30
04/10/2006	2,1400	0,00%	2,1400	2,1500	2,1400	1.254	2.689,30
03/10/2006	2,1400	0,47%	2,1300	2,1400	2,1300	615	1.313,00
02/10/2006	2,1300	-0,47%	2,1400	2,1400	2,1300	457	974,50
29/9/2006	2,1400	-0,47%	1,9600	2,1700	1,9600	681	1.462,00
28/9/2006	2,1500	0,94%	2,1300	2,1500	2,1300	171	361,70
27/9/2006	2,1300	-0,47%	2,1400	2,1400	2,1300	274	586,10
26/9/2006	2,1400	0,00%	2,1700	2,1700	2,1100	475	1.018,18
25/9/2006	2,1400	0,47%	2,1300	2,1500	2,1300	417	896,90
22/9/2006	2,1300	0,00%	2,1300	2,1300	2,1300	249	528,20
21/9/2006	2,1300	0,95%	2,2000	2,2000	2,1200	733	1.584,78
20/9/2006	2,1100	-0,47%	2,1000	2,1100	2,1000	1.725	3.639,90
19/9/2006	2,1200	0,95%	2,1000	2,1200	2,1000	1.581	3.332,40
18/9/2006	2,1000	0,00%	2,1000	2,1000	2,1000	484	1.014,80
15/9/2006	2,1000	0,00%	2,0200	2,1200	2,0200	1.725	3.636,00
14/9/2006	2,1000	0,00%	2,0300	2,1300	2,0300	313	658,50
13/9/2006	2,1000	-0,47%	2,1100	2,1300	2,1000	915	1.932,50
12/9/2006	2,1100	0,48%	1,9500	2,1100	1,9500	1.554	3.270,20
11/9/2006	2,1000	-0,94%	2,1100	2,1200	2,1000	484	1.019,80
08/9/2006	2,1200	0,95%	2,1000	2,1400	2,1000	3.674	7.757,17
07/9/2006	2,1000	-1,87%	2,1100	2,1100	2,1000	405	852,40
06/9/2006	2,1400	0,00%	2,1100	2,1400	2,1000	928	1.966,30
05/9/2006	2,1400	0,47%	2,1000	2,1400	2,0900	2.000	4.209,01
04/9/2006	2,1300	-0,47%	2,1300	2,1400	2,0400	2.038	4.323,25
01/9/2006	2,1400	1,42%	2,1100	2,1400	2,1100	264	561,62
31/8/2006	2,1100	-1,40%	2,1400	2,1400	2,1000	1.816	3.861,00
30/8/2006	2,1400	-0,47%	2,1400	2,1600	2,1400	1.189	2.559,60
29/8/2006	2,1500	0,47%	2,1400	2,1500	2,1400	49	106,68
28/8/2006	2,1400	-2,28%	2,1100	2,1500	2,1100	195	420,20
25/8/2006	2,1900	0,00%	2,1600	2,2100	2,1600	2.914	6.376,61

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%