Συνεχης ενημερωση

ΝΗΡΕΥΣ Α.Ε. (ΝΗΡ)

0,2300 €

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
28/2/2007	4,4600	-0,89%	4,3800	4,4600	4,2200	188.235	824.998,84
27/2/2007	4,5000	-3,02%	4,6400	4,6400	4,4400	352.880	1.589.944,72
26/2/2007	4,6400	1,75%	4,6200	4,7400	4,5800	716.280	3.348.312,52
23/2/2007	4,5600	-1,72%	4,6200	4,7000	4,5400	2.426.241	10.966.998,23
22/2/2007	4,6400	6,42%	4,4000	4,7200	4,3600	1.418.244	6.452.411,44
21/2/2007	4,3600	-0,46%	4,4000	4,4000	4,3200	2.304.904	10.138.768,70
20/2/2007	4,3800	0,00%	4,3600	4,4000	4,3600	147.880	647.552,84
16/2/2007	4,3800	-0,90%	4,4000	4,4000	4,3000	155.283	675.293,30
15/2/2007	4,4200	0,45%	4,4000	4,4200	4,3200	143.330	628.096,62
14/2/2007	4,4000	4,76%	4,2400	4,4000	4,2400	84.307	365.590,92
13/2/2007	4,2000	0,96%	4,0400	4,2400	4,0400	186.901	782.869,22
12/2/2007	4,1600	-4,59%	4,3000	4,3000	4,1400	131.964	554.027,98
09/2/2007	4,3600	0,00%	4,3200	4,3600	4,2800	101.943	440.110,12
08/2/2007	4,3600	0,00%	4,3200	4,4200	4,3200	99.387	433.962,02
07/2/2007	4,3600	-0,46%	4,3600	4,4000	4,2800	53.264	230.805,36
06/2/2007	4,3800	-1,35%	4,4400	4,4400	4,3200	50.848	221.467,80
05/2/2007	4,4400	3,74%	4,2400	4,4400	4,2400	199.531	873.371,28
02/2/2007	4,2800	-3,17%	4,4200	4,4200	4,2800	195.089	843.161,54
01/2/2007	4,4200	-0,45%	4,4400	4,4600	4,3600	88.881	391.621,46
31/1/2007	4,4400	0,45%	4,4200	4,4600	4,3800	74.932	331.311,30
30/1/2007	4,4200	-0,90%	4,4800	4,4800	4,3600	89.509	,00
29/1/2007	4,4600	0,45%	4,4400	4,5200	4,4200	96.321	429.341,04
26/1/2007	4,4400	-1,33%	4,4400	4,4600	4,4000	62.169	275.093,64
25/1/2007	4,5000	-0,44%	4,5600	4,5600	4,4600	158.835	714.170,40
24/1/2007	4,5200	0,89%	4,4800	4,5400	4,4400	791.615	3.503.761,70
23/1/2007	4,4800	-0,44%	4,4000	4,5800	4,4000	182.505	816.227,60
22/1/2007	4,5000	-0,88%	4,6200	4,6400	4,4600	263.376	1.199.796,38
19/1/2007	4,5400	2,71%	4,4000	4,6200	4,4000	1.030.320	4.586.743,00
18/1/2007	4,4200	1,84%	4,3600	4,4400	4,3000	270.662	1.189.900,20
17/1/2007	4,3400	1,40%	4,3800	4,3800	4,2800	286.393	1.238.428,70
16/1/2007	4,2800	-1,83%	4,3800	4,3800	4,1600	230.414	983.915,56
15/1/2007	4,3600	4,81%	4,2400	4,4000	4,2400	2.076.131	8.777.664,86
12/1/2007	4,1600	6,12%	3,9400	4,2200	3,9400	1.871.454	7.756.645,60
11/1/2007	3,9200	1,03%	3,9000	3,9400	3,8600	75.743	295.654,62
10/1/2007	3,8800	0,52%	3,8400	3,8800	3,8200	68.088	262.202,30
09/1/2007	3,8600	-2,03%	3,9400	3,9400	3,8600	110.232	428.816,50
08/1/2007	3,9400	-1,99%	3,9200	4,0200	3,9200	74.812	295.568,26
05/1/2007	4,0200	0,50%	4,0000	4,0200	3,9400	77.181	308.459,50
04/1/2007	4,0000	-0,50%	4,0000	4,0600	3,9800	80.239	321.782,90
03/1/2007	4,0200	0,00%	3,9800	4,0800	3,9800	180.227	726.670,74
02/1/2007	4,0200	2,03%	3,9400	4,0400	3,9400	72.950	291.277,92
29/12/2006	3,9400	0,51%	3,9400	3,9600	3,9000	44.923	176.302,04
28/12/2006	3,9200	-1,01%	4,0000	4,0200	3,9200	253.759	1.012.153,00
27/12/2006	3,9600	2,59%	3,8800	3,9600	3,8800	153.024	598.634,80
22/12/2006	3,8600	0,52%	3,8400	3,9000	3,8200	37.426	366.096,80
21/12/2006	3,8400	-2,04%	3,9200	3,9400	3,8400	57.024	221.912,34
20/12/2006	3,9200	1,03%	3,9000	3,9600	3,9000	32.093	125.970,26
19/12/2006	3,8800	-1,02%	3,9400	3,9400	3,8800	126.098	492.094,04
18/12/2006	3,9200	-2,00%	4,0000	4,0000	3,9200	57.907	229.082,36
15/12/2006	4,0000	0,50%	4,0000	4,0400	3,9600	59.662	237.990,58
14/12/2006	3,9800	0,51%	4,0000	4,1000	3,9600	82.163	328.910,76
13/12/2006	3,9600	-1,00%	3,9400	4,0000	3,9400	54.820	218.151,00
12/12/2006	4,0000	1,01%	4,0200	4,0200	3,9000	64.861	256.582,20
11/12/2006	3,9600	0,51%	3,9400	4,0200	3,9000	53.075	211.436,20
08/12/2006	3,9400	-1,50%	4,0000	4,0000	3,9000	51.370	202.586,00
07/12/2006	4,0000	0,00%	4,0400	4,0600	4,0000	51.070	205.595,40
06/12/2006	4,0000	0,50%	3,9800	4,0000	3,9400	77.659	309.495,16
05/12/2006	3,9800	1,02%	3,9400	4,0200	3,9400	70.785	282.633,00
04/12/2006	3,9400	0,00%	3,9800	3,9800	3,9000	46.361	182.464,00
01/12/2006	3,9400	1,03%	3,9000	3,9600	3,8600	86.748	339.505,42
30/11/2006	3,9000	-2,99%	4,0600	4,0600	3,9000	75.323	299.382,66
29/11/2006	4,0200	0,50%	4,0200	4,1000	4,0200	87.253	354.672,08
28/11/2006	4,0000	-3,38%	4,0600	4,1000	3,9400	169.225	681.703,12
27/11/2006	4,1400	-0,48%	4,2000	4,2000	4,0600	234.960	969.904,60
24/11/2006	4,1600	0,48%	4,1400	4,2000	4,1000	212.256	879.281,32
23/11/2006	4,1400	4,02%	4,0000	4,2200	3,9800	446.906	1.840.572,58
22/11/2006	3,9800	1,02%	3,9600	4,0400	3,9600	145.776	582.227,80
21/11/2006	3,9400	1,55%	3,9200	3,9600	3,8800	208.590	820.991,64
20/11/2006	3,8800	2,11%	3,7400	3,9400	3,6800	133.349	512.246,10
17/11/2006	3,8000	0,53%	3,7800	3,8200	3,7600	70.825	268.723,82
16/11/2006	3,7800	-0,53%	3,8000	3,8600	3,7800	51.363	195.853,34
15/11/2006	3,8000	0,00%	3,8200	3,9000	3,8000	78.566	302.493,44
14/11/2006	3,8000	-0,52%	3,8200	3,8200	3,7800	53.050	201.949,92
13/11/2006	3,8200	-1,55%	3,9000	3,9200	3,8200	34.795	134.487,86
10/11/2006	3,8800	1,04%	3,8400	3,9000	3,8400	42.897	165.848,88
09/11/2006	3,8400	0,52%	3,8800	3,8800	3,8200	48.704	187.512,14
08/11/2006	3,8200	-1,04%	3,9000	3,9000	3,8200	25.036	96.077,32
07/11/2006	3,8600	0,00%	3,9400	3,9400	3,8600	37.870	147.245,20
06/11/2006	3,8600	0,52%	3,8400	3,9600	3,8400	37.185	144.994,10
03/11/2006	3,8400	1,05%	3,8000	3,8800	3,8000	243.995	937.431,56
02/11/2006	3,8000	-1,04%	3,8600	3,8600	3,7800	34.288	131.189,00
01/11/2006	3,8400	0,52%	3,8800	3,9000	3,8200	68.977	266.076,06
31/10/2006	3,8200	-0,52%	3,8200	3,9200	3,8200	62.654	242.137,72
30/10/2006	3,8400	-1,03%	3,8400	3,8800	3,8000	52.862	202.196,04
27/10/2006	3,8800	-1,02%	3,9200	3,9400	3,8800	65.399	256.087,18
26/10/2006	3,9200	0,00%	3,9600	4,0000	3,9000	95.209	376.287,98
25/10/2006	3,9200	1,03%	3,9400	4,0000	3,8800	54.864	216.910,72
24/10/2006	3,8800	0,00%	3,8800	3,9600	3,8800	34.339	134.202,02
23/10/2006	3,8800	-1,52%	3,9200	3,9600	3,8800	113.674	445.307,04
20/10/2006	3,9400	1,03%	3,8800	4,0000	3,8800	83.399	329.730,96
19/10/2006	3,9000	-2,50%	3,9800	4,0000	3,8800	111.435	436.627,00
18/10/2006	4,0000	1,52%	4,0000	4,0000	3,9000	108.443	430.258,38
17/10/2006	3,9400	-1,01%	4,0200	4,0200	3,8600	267.098	1.044.489,82
16/10/2006	3,9800	2,05%	3,9400	4,0400	3,8400	139.798	554.499,80
13/10/2006	3,9000	-2,01%	4,0000	4,0200	3,9000	150.776	596.147,90
12/10/2006	3,9800	4,19%	3,8200	4,0000	3,8200	341.759	1.353.115,22
11/10/2006	3,8200	1,60%	3,7600	3,8400	3,7600	263.493	1.001.879,24
10/10/2006	3,7600	3,30%	3,6400	3,7800	3,6400	111.280	416.155,08
09/10/2006	3,6400	0,55%	3,5800	3,7000	3,5800	143.079	523.081,86
06/10/2006	3,6200	-0,55%	3,6000	3,7000	3,6000	78.005	284.074,00
05/10/2006	3,6400	4,60%	3,5600	3,6400	3,5200	138.928	500.094,62
04/10/2006	3,4800	-0,57%	3,4400	3,5800	3,4400	66.544	233.368,42
03/10/2006	3,5000	0,00%	3,5000	3,5200	3,4800	18.774	65.628,56
02/10/2006	3,5000	-2,23%	3,4800	3,5400	3,4800	38.260	133.905,94
29/9/2006	3,5800	2,87%	3,5400	3,5800	3,5200	42.495	151.235,92
28/9/2006	3,4800	-2,79%	3,5800	3,5800	3,4600	145.130	507.067,20
27/9/2006	3,5800	-1,10%	3,6200	3,6400	3,5600	53.914	193.323,92
26/9/2006	3,6200	-1,63%	3,6800	3,7000	3,5200	77.535	279.816,02
25/9/2006	3,6800	0,55%	3,7600	3,7800	3,6600	102.736	381.279,00
22/9/2006	3,6600	0,00%	3,6600	3,6600	3,6000	45.264	164.412,04
21/9/2006	3,6600	0,55%	3,6400	3,8000	3,5800	942.708	3.444.964,56
20/9/2006	3,6400	5,20%	3,4600	3,6800	3,4600	115.080	411.988,60
19/9/2006	3,4600	-1,14%	3,5000	3,5000	3,4200	54.069	187.469,90
18/9/2006	3,5000	-2,23%	3,6000	3,6000	3,4800	136.547	481.094,56
15/9/2006	3,5800	0,56%	3,5600	3,6400	3,5600	30.349	108.810,14
14/9/2006	3,5600	-1,66%	3,5800	3,6400	3,5400	27.433	98.131,30
13/9/2006	3,6200	1,12%	3,5800	3,6600	3,5800	80.861	292.378,22
12/9/2006	3,5800	-0,56%	3,5800	3,6400	3,5600	25.965	93.088,76
11/9/2006	3,6000	-1,10%	3,6000	3,6600	3,5800	54.840	198.208,60
08/9/2006	3,6400	2,25%	3,5400	3,6800	3,5400	56.008	203.117,94
07/9/2006	3,5600	-1,66%	3,5800	3,6200	3,5400	43.334	154.629,24
06/9/2006	3,6200	-3,21%	3,7800	3,7800	3,6200	27.674	101.615,50
05/9/2006	3,7400	1,08%	3,6800	3,7600	3,6800	49.597	185.004,92
04/9/2006	3,7000	1,65%	3,7000	3,7400	3,6600	57.298	211.771,28
01/9/2006	3,6400	-0,55%	3,6800	3,7000	3,6000	65.632	239.886,70
31/8/2006	3,6600	1,10%	3,5600	3,6800	3,5600	1.460.597	5.314.847,80
30/8/2006	3,6200	-2,16%	3,6800	3,7000	3,6000	1.482.144	5.365.651,68
29/8/2006	3,7000	0,00%	3,7400	3,8400	3,6800	205.787	776.867,66
28/8/2006	3,7000	1,65%	3,6000	3,7200	3,5400	62.653	227.278,74
25/8/2006	3,6400	-2,15%	3,7000	3,7200	3,6000	43.110	156.206,36
24/8/2006	3,7200	0,54%	3,6800	3,7200	3,6800	71.887	266.180,56
23/8/2006	3,7000	-2,12%	3,8000	3,8000	3,6800	69.996	260.431,20
22/8/2006	3,7800	-0,53%	3,8000	3,8600	3,7400	104.270	396.171,58
21/8/2006	3,8000	1,60%	3,7400	3,8000	3,6800	146.865	551.555,80
18/8/2006	3,7400	1,08%	3,6200	3,7400	3,6200	26.850	99.213,30
17/8/2006	3,7000	-1,07%	3,7400	3,7800	3,6600	85.770	317.321,40
16/8/2006	3,7400	2,19%	3,6600	3,7800	3,6600	55.796	209.110,60
14/8/2006	3,6600	-2,14%	3,7800	3,8200	3,6600	11.932	44.691,60
11/8/2006	3,7400	0,54%	3,7800	3,8000	3,7000	63.771	238.556,36
10/8/2006	3,7200	-3,12%	3,7200	3,8000	3,6600	90.698	338.765,60
09/8/2006	3,8400	4,92%	3,7000	3,8600	3,7000	195.295	742.818,54
08/8/2006	3,6600	2,81%	3,5200	3,6600	3,5200	111.320	399.413,80
07/8/2006	3,5600	0,56%	3,5400	3,5800	3,4600	66.599	233.877,42
04/8/2006	3,5400	1,72%	3,4800	3,5600	3,4200	42.280	148.466,20
03/8/2006	3,4800	-0,57%	3,4800	3,5800	3,3800	69.412	240.987,92
02/8/2006	3,5000	-0,57%	3,5000	3,5800	3,4400	67.885	236.939,20
01/8/2006	3,5200	4,14%	3,3800	3,6600	3,3800	441.985	1.539.553,16
31/7/2006	3,3800	6,96%	3,2200	3,4000	3,2200	80.956	270.483,16
28/7/2006	3,1600	1,94%	3,1000	3,1800	3,1000	29.243	92.051,32
27/7/2006	3,1000	1,97%	3,0800	3,1000	3,0600	51.319	158.421,90
26/7/2006	3,0400	-0,65%	3,1000	3,1200	3,0200	45.096	138.191,40
25/7/2006	3,0600	2,34%	3,0000	3,1000	3,0000	104.258	317.345,32
24/7/2006	2,9900	-0,99%	3,0000	3,0000	2,9800	15.864	47.533,26
21/7/2006	3,0200	0,00%	3,0000	3,0600	2,9900	25.785	77.890,42
20/7/2006	3,0200	5,96%	2,9800	3,0400	2,9600	55.095	164.759,22
19/7/2006	2,8500	-2,40%	3,0600	3,0600	2,8400	64.453	187.786,05
18/7/2006	2,9200	-1,68%	2,9200	3,0000	2,9100	69.088	203.297,26
17/7/2006	2,9700	-4,81%	2,9700	2,9700	2,9300	69.540	205.346,50
14/7/2006	3,1200	-1,27%	3,0600	3,1400	3,0000	64.610	,00
13/7/2006	3,1600	-4,82%	3,2400	3,2400	3,0800	59.338	,00
12/7/2006	3,3200	0,00%	3,3800	3,4400	3,3200	32.130	,00
11/7/2006	3,3200	0,00%	3,3200	3,3600	3,3000	25.542	,00
10/7/2006	3,3200	0,61%	3,3000	3,3400	3,2600	24.374	,00
07/7/2006	3,3000	0,00%	3,3000	3,3800	3,2200	57.222	,00
06/7/2006	3,3000	4,43%	3,1600	3,4000	3,1600	186.769	,00
05/7/2006	3,1600	-1,25%	3,1400	3,2000	3,1200	33.708	,00
04/7/2006	3,2000	-1,23%	3,2800	3,3000	3,2000	29.324	,00
03/7/2006	3,2400	1,25%	3,2000	3,3200	3,1800	72.769	237.878,40
30/6/2006	3,2000	3,23%	3,1800	3,2600	3,1600	73.100	,00
29/6/2006	3,1000	5,44%	2,9400	3,1000	2,9400	147.013	,00
28/6/2006	2,9400	2,80%	2,8500	2,9600	2,8200	76.554	,00
27/6/2006	2,8600	3,62%	2,7300	2,8700	2,7300	57.398	,00
26/6/2006	2,7600	-4,50%	2,8600	2,8600	2,7600	40.224	,00
23/6/2006	2,8900	-2,03%	2,9800	2,9800	2,8500	72.825	,00
22/6/2006	2,9500	1,72%	3,0000	3,0200	2,9400	61.230	,00
21/6/2006	2,9000	-1,69%	2,9000	3,0000	2,8800	79.881	,00
20/6/2006	2,9500	-0,67%	2,9500	2,9700	2,8800	62.818	,00
19/6/2006	2,9700	3,85%	2,8900	2,9800	2,8900	65.728	,00
16/6/2006	2,8600	-1,38%	3,0000	3,0000	2,8000	139.672	,00
15/6/2006	2,9000	6,62%	2,8000	2,9500	2,8000	141.653	,00
14/6/2006	2,7200	0,00%	2,7200	2,7500	2,6000	261.566	,00
13/6/2006	2,7200	-5,88%	2,8200	2,8200	2,6100	231.974	,00
09/6/2006	2,8900	0,70%	2,9900	2,9900	2,8700	97.284	,00
08/6/2006	2,8700	-5,59%	3,0000	3,0000	2,8000	116.086	,00
07/6/2006	3,0400	-1,30%	3,0000	3,0800	2,9600	140.672	,00
06/6/2006	3,0800	-4,35%	3,1000	3,2600	2,9400	191.737	,00
05/6/2006	3,2200	-1,83%	3,1200	3,2400	3,0600	110.370	,00
02/6/2006	3,2800	0,00%	3,2800	3,3000	3,2000	16.546	,00
01/6/2006	3,2800	0,61%	3,2200	3,2800	3,0800	154.020	,00
31/5/2006	3,2600	-0,61%	3,2400	3,3200	3,2400	52.229	,00
30/5/2006	3,2800	-2,96%	3,2000	3,3400	3,2000	139.676	,00
29/5/2006	3,3800	-0,59%	3,5000	3,5000	3,3600	75.750	,00
26/5/2006	3,4000	3,66%	3,4400	3,4600	3,3400	113.590	,00
25/5/2006	3,2800	0,61%	3,2600	3,3600	3,1600	147.129	,00
24/5/2006	3,2600	-6,32%	3,3800	3,3800	3,1400	195.529	,00
23/5/2006	3,4800	2,96%	3,2400	3,5000	3,2400	193.590	,00
22/5/2006	3,3800	-8,65%	3,6000	3,6000	3,3400	241.990	,00
19/5/2006	3,7000	3,35%	3,6000	3,7600	3,5000	47.675	,00
18/5/2006	3,5800	-2,19%	3,5000	3,6200	3,3200	249.300	,00
17/5/2006	3,6600	-5,18%	3,9200	3,9600	3,6200	338.090	,00
16/5/2006	3,8600	-0,52%	3,8800	3,8800	3,7400	184.782	,00
15/5/2006	3,8800	-2,51%	3,9600	4,0400	3,8600	227.319	,00
12/5/2006	3,9800	-0,50%	3,9600	4,0400	3,9400	121.549	,00
11/5/2006	4,0000	-0,50%	3,9800	4,0400	3,9000	123.672	,00
10/5/2006	4,0200	-2,90%	4,1200	4,1200	4,0000	127.980	,00
09/5/2006	4,1400	-2,36%	4,2000	4,2000	4,0800	109.980	,00
08/5/2006	4,2400	0,47%	4,2400	4,2800	4,1600	635.338	,00
05/5/2006	4,2200	0,00%	4,2200	4,2400	4,1200	93.784	,00
04/5/2006	4,2200	2,93%	4,2000	4,2600	4,1800	299.690	,00
03/5/2006	4,1000	3,54%	4,0600	4,1400	4,0400	278.368	,00
02/5/2006	3,9600	2,59%	3,9000	4,0400	3,9000	152.806	,00
28/4/2006	3,8600	-1,53%	3,9200	3,9400	3,8400	169.325	,00
27/4/2006	3,9200	0,51%	3,9000	4,0200	3,8800	118.088	,00
26/4/2006	3,9000	-0,51%	3,9400	3,9600	3,9000	83.769	,00
25/4/2006	3,9200	-2,00%	3,8800	3,9800	3,8600	103.676	,00
20/4/2006	4,0000	0,00%	4,0000	4,0000	3,9000	146.160	,00
19/4/2006	4,0000	2,04%	3,9800	4,0400	3,9400	155.078	,00
18/4/2006	3,9200	-4,39%	4,0800	4,0800	3,9000	131.819	,00
13/4/2006	4,1000	1,99%	4,0600	4,1800	4,0000	1.545.744	,00
12/4/2006	4,0200	4,15%	3,8600	4,2000	3,8600	602.922	,00
11/4/2006	3,8600	1,05%	3,8600	3,8800	3,7400	106.070	,00
10/4/2006	3,8200	-1,04%	3,9000	3,9200	3,8000	190.239	,00
07/4/2006	3,8600	1,05%	3,8200	3,9200	3,7200	295.159	,00
06/4/2006	3,8200	-2,55%	3,9800	4,0000	3,7600	304.366	,00
05/4/2006	3,9200	7,69%	3,7000	4,0000	3,6800	857.865	,00
04/4/2006	3,6400	2,82%	3,5400	3,6400	3,5400	1.790.406	,00
03/4/2006	3,5400	-1,67%	3,6400	3,6600	3,5000	1.678.561	,00
31/3/2006	3,6000	3,45%	3,5400	3,6600	3,5200	626.806	,00
30/3/2006	3,4800	5,45%	3,3400	3,5400	3,3200	420.577	,00
29/3/2006	3,3000	2,48%	3,2600	3,3400	3,2400	241.535	,00
28/3/2006	3,2200	0,63%	3,1600	3,2400	3,1200	343.953	,00
27/3/2006	3,2000	0,00%	3,2000	3,2200	3,1400	85.662	,00
24/3/2006	3,2000	0,00%	3,1600	3,2000	3,1000	122.758	,00
23/3/2006	3,2000	0,63%	3,2200	3,2200	3,1800	307.570	,00
22/3/2006	3,1800	-0,62%	3,1400	3,1800	3,1400	92.043	,00
21/3/2006	3,2000	2,56%	3,1600	3,2000	3,1400	342.805	,00
20/3/2006	3,1200	2,63%	3,1200	3,1800	3,1000	255.844	,00
17/3/2006	3,0400	2,70%	2,9500	3,0400	2,9400	291.603	,00
16/3/2006	2,9600	4,59%	2,8300	2,9900	2,8300	200.016	,00
15/3/2006	2,8300	1,43%	2,8200	2,8900	2,8000	89.680	,00
14/3/2006	2,7900	-3,13%	2,8800	2,8800	2,7800	55.550	,00
13/3/2006	2,8800	0,00%	2,8600	2,9000	2,8200	54.660	,00
10/3/2006	2,8800	-1,03%	2,9400	2,9500	2,8400	173.492	,00
09/3/2006	2,9100	2,83%	2,9200	2,9700	2,9000	366.844	,00
08/3/2006	2,8300	2,91%	2,7000	2,8900	2,6000	347.978	,00
07/3/2006	2,7500	-2,48%	2,7600	2,7800	2,6100	351.067	,00
03/3/2006	2,8200	-2,42%	2,8300	2,8800	2,7900	269.668	,00
02/3/2006	2,8900	-3,34%	2,9800	2,9800	2,8700	306.362	,00
01/3/2006	2,9900	-5,97%	3,1400	3,1800	2,9700	193.150	,00
28/2/2006	3,1800	4,61%	3,0600	3,2000	3,0600	420.433	,00
27/2/2006	3,0400	-0,65%	3,0000	3,0600	2,9200	312.765	,00
24/2/2006	3,0600	-1,92%	3,1200	3,1400	3,0200	186.439	,00
23/2/2006	3,1200	-3,11%	3,2400	3,2400	3,0800	206.230	,00
22/2/2006	3,2200	2,55%	3,1400	3,3000	3,1400	355.540	,00
21/2/2006	3,1400	0,00%	3,1600	3,2000	3,1000	158.761	,00
20/2/2006	3,1400	0,00%	3,1600	3,2000	3,1000	108.664	,00
17/2/2006	3,1400	-0,63%	3,1800	3,2000	3,0800	118.653	,00
16/2/2006	3,1600	-1,25%	3,2200	3,2800	3,1000	217.830	,00
15/2/2006	3,2000	1,91%	3,1400	3,2600	3,1400	376.348	,00
14/2/2006	3,1400	1,95%	3,1600	3,2200	3,0600	280.089	,00
13/2/2006	3,0800	-4,35%	3,2000	3,2000	3,0600	262.390	,00
10/2/2006	3,2200	0,63%	3,1800	3,2400	3,0800	363.700	,00
09/2/2006	3,2000	-2,44%	3,3600	3,4000	3,1400	530.120	,00
08/2/2006	3,2800	7,19%	3,1000	3,3000	3,1000	1.204.217	,00
07/2/2006	3,0600	4,79%	2,9400	3,1000	2,9200	715.629	,00
06/2/2006	2,9200	2,82%	2,9000	2,9400	2,8800	323.795	,00
03/2/2006	2,8400	-2,07%	2,9100	2,9300	2,8000	328.010	,00
02/2/2006	2,9000	0,00%	2,9500	2,9700	2,8800	261.635	,00
01/2/2006	2,9000	0,35%	2,9700	2,9700	2,8600	373.472	,00
31/1/2006	2,8900	7,04%	2,7800	2,9500	2,7600	867.473	,00
30/1/2006	2,7000	8,00%	2,5500	2,7200	2,5500	352.754	,00
27/1/2006	2,5000	0,00%	2,4800	2,5300	2,4600	191.260	,00
26/1/2006	2,5000	-2,34%	2,5600	2,6200	2,4900	349.450	,00
25/1/2006	2,5600	-0,39%	2,5700	2,5900	2,4800	231.728	,00
24/1/2006	2,5700	0,78%	2,5900	2,6300	2,5600	265.995	,00
23/1/2006	2,5500	3,66%	2,4200	2,5700	2,4200	290.248	,00
20/1/2006	2,4600	-3,15%	2,6000	2,6100	2,4400	854.882	,00
19/1/2006	2,5400	6,28%	2,4600	2,5800	2,4500	1.039.276	,00
18/1/2006	2,3900	5,75%	2,2800	2,4300	2,2600	1.321.940	,00
17/1/2006	2,2600	2,26%	2,2400	2,3000	2,2400	456.821	,00
16/1/2006	2,2100	3,27%	2,2200	2,2400	2,1800	366.210	,00
13/1/2006	2,1400	1,42%	2,0900	2,1800	2,0900	298.187	,00
12/1/2006	2,1100	0,00%	2,1000	2,1300	2,0800	117.952	,00
11/1/2006	2,1100	-1,40%	2,1900	2,2000	2,0800	297.121	,00
10/1/2006	2,1400	7,00%	2,0500	2,1500	2,0100	430.406	,00
09/1/2006	2,0000	0,00%	2,0700	2,1200	2,0000	536.456	,00
05/1/2006	2,0000	6,38%	1,9100	2,0100	1,9100	548.635	,00
04/1/2006	1,8800	-1,57%	1,9200	1,9300	1,8800	117.962	,00
03/1/2006	1,9100	2,14%	1,9000	1,9600	1,8900	302.396	,00
02/1/2006	1,8700	2,19%	1,8600	1,9100	1,8500	156.220	,00
30/12/2005	1,8300	0,00%	1,8300	1,8500	1,8100	68.883	,00
29/12/2005	1,8300	-1,08%	1,8800	1,8800	1,8300	50.990	,00
28/12/2005	1,8500	-1,07%	1,8900	1,9000	1,8500	101.206	,00
27/12/2005	1,8700	0,00%	1,9100	1,9400	1,8700	153.720	,00
23/12/2005	1,8700	3,31%	1,8200	1,8800	1,8100	250.507	,00
22/12/2005	1,8100	-1,63%	1,8400	1,8400	1,8000	54.780	,00
21/12/2005	1,8400	-0,54%	1,8700	1,8700	1,8100	129.590	,00
20/12/2005	1,8500	-0,54%	1,8900	1,9100	1,8300	197.140	,00
19/12/2005	1,8600	3,33%	1,8200	1,8600	1,8200	189.250	,00
16/12/2005	1,8000	0,00%	1,8300	1,8500	1,8000	54.140	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%