Συνεχης ενημερωση

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)

0,9280 €

0,0080 (0,87%)

Άνοιγμα 0,9280
Υψηλό 0,9300
Χαμηλό 0,8940

Όγκος 2.328
Τζίρος 2.130 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	1,9400	0,52%	1,9000	1,9600	1,8800	6.435	12.176,00
29/10/2007	1,9300	-2,53%	1,9300	1,9800	1,9100	6.030	11.674,60
26/10/2007	1,9800	0,00%	1,9200	1,9900	1,9200	10.100	19.771,00
25/10/2007	1,9800	-0,50%	1,9100	2,0200	1,9100	17.470	34.587,00
24/10/2007	1,9900	0,51%	2,0300	2,0300	1,8700	11.558	22.365,00
23/10/2007	1,9800	2,59%	1,9600	1,9900	1,9200	6.538	12.763,00
22/10/2007	1,9300	-3,50%	2,0000	2,0000	1,8000	51.136	94.868,19
19/10/2007	2,0000	0,00%	2,0200	2,0200	1,9400	6.165	12.116,00
18/10/2007	2,0000	-1,48%	2,0000	2,0000	1,9400	8.475	16.735,00
17/10/2007	2,0300	2,53%	1,9800	2,0300	1,9600	17.381	34.470,00
16/10/2007	1,9800	-6,16%	2,0300	2,0500	1,9800	20.128	39.036,34
15/10/2007	2,1100	-1,86%	2,0800	2,1400	2,0600	5.495	11.536,25
12/10/2007	2,1500	-1,38%	2,1400	2,1900	2,0700	15.356	32.991,23
11/10/2007	2,1800	0,00%	2,3800	2,3800	2,1200	15.195	33.200,50
10/10/2007	2,1800	1,87%	2,2000	2,2000	2,1000	13.251	23.421,00
09/10/2007	2,1400	1,42%	2,0800	2,2100	2,0800	52.158	111.830,00
08/10/2007	2,1100	0,00%	2,1300	2,1300	2,0000	5.399	11.218,60
05/10/2007	2,1100	3,43%	2,1000	2,1200	1,9900	29.225	60.602,00
04/10/2007	2,0400	-1,92%	2,0000	2,0500	2,0000	5.080	10.280,00
03/10/2007	2,0800	-0,95%	2,0700	2,0900	2,0100	5.840	11.936,00
02/10/2007	2,1000	0,48%	2,1100	2,1200	2,0600	9.550	16.718,00
01/10/2007	2,0900	1,95%	2,0400	2,1000	2,0400	10.447	21.518,00
28/9/2007	2,0500	4,06%	1,9900	2,0800	1,9400	30.192	60.990,40
27/9/2007	1,9700	0,00%	1,9500	2,0500	1,9400	16.719	33.011,00
26/9/2007	1,9700	2,07%	1,9400	2,0500	1,9400	2.905	5.700,34
25/9/2007	1,9300	0,52%	1,9200	1,9400	1,8700	10.416	19.960,60
24/9/2007	1,9200	3,23%	1,8800	1,9300	1,8100	30.855	58.300,64
21/9/2007	1,8600	0,00%	1,8600	1,8700	1,8500	2.581	4.804,70
20/9/2007	1,8600	2,20%	1,8500	1,8600	1,7900	12.044	22.132,24
19/9/2007	1,8200	-3,19%	1,8800	1,9200	1,8000	18.260	33.697,80
18/9/2007	1,8800	3,30%	1,7900	1,8800	1,7800	2.075	3.764,00
17/9/2007	1,8200	-4,21%	1,9200	1,9300	1,8200	3.370	6.283,86
14/9/2007	1,9000	-0,52%	1,9100	1,9100	1,8200	120	220,00
13/9/2007	1,9100	6,11%	1,8600	1,9600	1,8600	3.137	5.998,64
12/9/2007	1,8000	-3,23%	1,9400	1,9400	1,8000	8.340	15.206,66
11/9/2007	1,8600	-1,59%	2,0200	2,0200	1,8300	14.104	26.274,40
10/9/2007	1,8900	1,07%	1,8200	1,9000	1,8200	2.854	5.294,36
07/9/2007	1,8700	-1,58%	1,9300	1,9300	1,8700	14.071	26.884,35
06/9/2007	1,9000	-0,52%	1,9200	1,9200	1,8800	5.455	10.342,90
05/9/2007	1,9100	1,06%	1,8600	1,9100	1,8400	6.380	11.901,50
04/9/2007	1,8900	1,07%	1,9100	1,9100	1,8300	80	148,80
03/9/2007	1,8700	-1,58%	1,8600	1,8900	1,8500	6.727	11.990,37
31/8/2007	1,9000	-0,52%	1,8700	1,9000	1,8500	7.082	13.296,00
30/8/2007	1,9100	1,06%	1,9700	1,9700	1,8600	1.470	2.787,00
29/8/2007	1,8900	-1,05%	1,8700	1,9400	1,8000	8.401	15.714,10
28/8/2007	1,9100	-2,05%	1,9500	1,9500	1,9100	4.349	8.309,58
27/8/2007	1,9500	1,56%	1,9600	1,9600	1,9100	10.392	20.081,24
24/8/2007	1,9200	-2,54%	1,9500	1,9700	1,9200	6.568	12.724,98
23/8/2007	1,9700	0,00%	2,0200	2,0200	1,9700	15.310	30.533,00
22/8/2007	1,9700	3,14%	2,0000	2,0400	1,9700	21.607	42.940,99
21/8/2007	1,9100	-2,55%	1,9300	2,0700	1,9000	10.630	20.584,90
20/8/2007	1,9600	-1,51%	2,0000	2,0200	1,9500	11.910	23.722,30
17/8/2007	1,9900	6,99%	1,9800	1,9900	1,8200	22.586	43.557,02
16/8/2007	1,8600	-6,06%	1,9000	1,9500	1,8600	9.364	17.569,96
14/8/2007	1,9800	1,02%	1,9800	1,9900	1,9000	19.366	37.565,83
13/8/2007	1,9600	0,51%	1,9900	2,0000	1,8800	46.460	89.978,03
10/8/2007	1,9500	-7,58%	2,0000	2,0300	1,9000	32.582	63.379,67
09/8/2007	2,1100	-4,09%	2,1600	2,1800	2,1000	18.874	40.210,83
08/8/2007	2,2000	0,00%	2,1600	2,2400	2,1600	18.542	40.899,26
07/8/2007	2,2000	-1,35%	2,3300	2,3500	2,2000	60.039	135.198,22
06/8/2007	2,2300	-6,69%	2,2900	2,3200	2,2000	22.385	51.056,48
03/8/2007	2,3900	-0,83%	2,4700	2,4700	2,1900	8.645	20.152,31
02/8/2007	2,4100	-1,23%	2,4900	2,5200	2,3700	27.810	68.100,20
01/8/2007	2,4400	3,83%	2,2500	2,4900	2,1800	36.865	83.537,00
31/7/2007	2,3500	6,33%	2,1900	2,3800	2,1900	32.006	34.463,38
30/7/2007	2,2100	-1,34%	2,1800	2,4200	2,1800	20.344	43.976,28
27/7/2007	2,2400	-3,86%	2,1600	2,3400	2,1500	47.970	108.577,23
26/7/2007	2,3300	-5,67%	2,4900	2,4900	2,2800	30.410	71.548,42
25/7/2007	2,4700	0,82%	2,4700	2,4800	2,3600	32.036	78.323,32
24/7/2007	2,4500	-6,13%	2,6800	2,6800	2,3500	59.102	146.332,52
23/7/2007	2,6100	7,85%	2,4400	2,6500	2,4400	142.820	370.393,96
20/7/2007	2,4200	3,42%	2,3500	2,4700	2,2800	125.593	287.974,73
19/7/2007	2,3400	1,74%	2,3000	2,3400	2,2700	39.137	90.174,36
18/7/2007	2,3000	1,32%	2,2300	2,3300	2,1500	74.002	152.415,83
17/7/2007	2,2700	-0,44%	2,2100	2,2900	2,2100	8.384	18.967,00
16/7/2007	2,2800	-0,44%	2,3500	2,3500	2,2100	12.971	29.332,69
13/7/2007	2,2900	1,33%	2,3400	2,3400	2,2200	42.876	98.081,86
12/7/2007	2,2600	-1,31%	2,2600	2,3200	2,2500	18.179	41.703,44
11/7/2007	2,2900	5,53%	2,1100	2,3500	2,1000	85.483	135.453,42
10/7/2007	2,1700	-4,82%	2,2600	2,2800	2,1700	17.585	38.357,37
09/7/2007	2,2800	1,33%	2,3600	2,3700	2,2600	42.498	98.000,79
06/7/2007	2,2500	-0,88%	2,3000	2,3400	2,2300	48.449	111.377,72
05/7/2007	2,2700	4,13%	2,2000	2,3100	2,1800	119.843	269.919,99
04/7/2007	2,1800	-1,80%	2,2600	2,2600	2,1600	48.202	106.802,73
03/7/2007	2,2200	4,72%	2,1500	2,2800	2,1400	119.017	264.365,34
02/7/2007	2,1200	3,41%	2,0000	2,1300	2,0000	28.009	32.368,17
29/6/2007	2,0500	1,99%	2,0000	2,0700	1,8300	25.431	50.105,63
28/6/2007	2,0100	-1,47%	2,1000	2,1000	2,0100	8.395	17.079,88
27/6/2007	2,0400	0,49%	2,0100	2,0700	2,0100	4.130	8.411,10
26/6/2007	2,0300	-3,79%	2,0800	2,0900	2,0000	9.930	20.327,80
25/6/2007	2,1100	0,48%	2,1600	2,1600	2,0500	5.004	10.407,50
22/6/2007	2,1000	-1,87%	2,1800	2,1800	2,0700	12.325	25.952,11
21/6/2007	2,1400	-2,73%	2,2300	2,2300	2,1200	10.841	23.451,68
20/6/2007	2,2000	0,00%	2,2100	2,2500	2,1800	40.071	88.064,06
19/6/2007	2,2000	7,32%	2,0500	2,2100	2,0400	94.918	201.167,30
18/6/2007	2,0500	-1,44%	2,1000	2,1100	2,0400	17.103	35.516,16
15/6/2007	2,0800	0,97%	2,1500	2,1500	2,0600	14.250	29.733,50
14/6/2007	2,0600	0,98%	2,0400	2,1800	2,0400	22.850	40.181,20
13/6/2007	2,0400	0,00%	2,0700	2,0700	2,0400	25.713	52.805,83
12/6/2007	2,0400	-2,39%	2,1100	2,1300	2,0400	28.547	59.579,46
11/6/2007	2,0900	-1,88%	2,1500	2,2000	2,0700	43.416	92.838,30
08/6/2007	2,1300	1,91%	2,0500	2,1500	2,0000	42.426	84.863,39
07/6/2007	2,0900	-3,69%	2,1500	2,2000	2,0900	36.674	63.919,54
06/6/2007	2,1700	-1,81%	2,2100	2,2700	2,0300	87.267	186.177,24
05/6/2007	2,2100	7,80%	2,0900	2,3800	2,0900	233.985	520.682,50
04/6/2007	2,0500	4,06%	2,0400	2,1300	2,0400	238.973	484.918,71
01/6/2007	1,9700	8,84%	1,8500	1,9800	1,8200	141.473	265.111,69
31/5/2007	1,8100	-0,55%	1,8400	1,8600	1,8000	29.434	40.345,56
30/5/2007	1,8200	-3,70%	1,8400	1,8400	1,8000	13.201	15.992,40
29/5/2007	1,8900	2,16%	1,8500	1,8900	1,8200	23.292	29.443,64
25/5/2007	1,8500	-0,54%	1,8000	1,8800	1,8000	34.190	60.029,35
24/5/2007	1,8600	-1,59%	1,8900	1,9000	1,8600	22.112	40.409,39
23/5/2007	1,8900	-1,56%	1,8900	1,9200	1,8600	22.872	43.453,56
22/5/2007	1,9200	1,05%	1,9600	2,0000	1,8700	29.110	56.029,00
21/5/2007	1,9000	-2,56%	2,0000	2,0300	1,8800	74.618	145.502,37
18/5/2007	1,9500	7,14%	1,8300	1,9600	1,7900	75.583	109.965,62
17/5/2007	1,8200	-2,15%	1,8900	1,9200	1,7900	51.945	96.888,00
16/5/2007	1,8600	-0,53%	1,8900	1,8900	1,8000	12.550	17.485,62
15/5/2007	1,8700	4,47%	1,7400	1,9000	1,7400	102.174	121.124,80
14/5/2007	1,7900	5,92%	1,7200	1,8100	1,7000	27.662	42.409,77
11/5/2007	1,6900	-1,17%	1,6500	1,7000	1,6500	2.789	4.708,37
10/5/2007	1,7100	8,23%	1,6200	1,7300	1,6200	72.704	122.321,14
09/5/2007	1,5800	3,95%	1,5200	1,6200	1,5200	17.600	28.022,60
08/5/2007	1,5200	-3,18%	1,5400	1,5500	1,5200	3.600	5.526,00
07/5/2007	1,5700	-0,63%	1,5800	1,5800	1,5500	5.000	5.738,59
04/5/2007	1,5800	-1,25%	1,5700	1,6400	1,5700	5.057	8.027,36
03/5/2007	1,6000	0,63%	1,5700	1,6000	1,5600	4.970	7.884,00
02/5/2007	1,5900	0,63%	1,6000	1,6300	1,5700	8.570	12.953,40
30/4/2007	1,5800	2,60%	1,5500	1,6000	1,5300	15.349	,00
27/4/2007	1,5400	-2,53%	1,5400	1,6000	1,5300	12.667	19.638,00
26/4/2007	1,5800	-1,25%	1,5800	1,6300	1,5400	11.690	17.740,21
25/4/2007	1,6000	-3,03%	1,6700	1,6700	1,6000	2.100	1.783,00
24/4/2007	1,6500	5,10%	1,5400	1,6700	1,5300	36.194	58.611,62
23/4/2007	1,5700	0,00%	1,5700	1,5700	1,5400	7.560	10.950,00
20/4/2007	1,5700	1,29%	1,5500	1,5700	1,5300	4.470	4.532,55
19/4/2007	1,5500	-0,64%	1,5100	1,5700	1,4800	5.116	4.591,75
18/4/2007	1,5600	0,65%	1,5600	1,5600	1,5100	4.291	6.164,66
17/4/2007	1,5500	0,00%	1,5500	1,5500	1,5500	330	512,00
16/4/2007	1,5500	0,00%	1,5600	1,5600	1,5300	1.722	2.663,20
13/4/2007	1,5500	-2,52%	1,6000	1,6000	1,5500	3.251	5.105,14
12/4/2007	1,5900	-1,24%	1,6000	1,6100	1,5500	3.110	4.972,50
11/4/2007	1,6100	3,21%	1,5600	1,6100	1,5600	5.500	8.710,24
10/4/2007	1,5600	0,65%	1,5500	1,5600	1,5500	502	,00
05/4/2007	1,5500	0,65%	1,5000	1,5500	1,5000	1.600	2.423,40
04/4/2007	1,5400	0,00%	1,5100	1,5400	1,5000	2.291	2.697,76
03/4/2007	1,5400	-1,91%	1,5300	1,5800	1,5100	12.334	18.753,28
02/4/2007	1,5700	0,00%	1,5700	1,5700	1,5700	1.090	1.711,50
30/3/2007	1,5700	-0,63%	1,5500	1,5700	1,5200	4.437	6.403,04
29/3/2007	1,5800	1,94%	1,5500	1,5800	1,5500	4.760	7.429,58
28/3/2007	1,5500	-1,90%	1,5200	1,5500	1,5100	4.461	3.871,00
27/3/2007	1,5800	-0,63%	1,5300	1,5800	1,5300	2.482	3.854,45
26/3/2007	1,5900	-1,24%	1,5700	1,6100	1,5300	3.984	6.179,48
22/3/2007	1,6100	4,55%	1,5400	1,6100	1,5400	12.513	19.860,00
21/3/2007	1,5400	2,67%	1,5300	1,5400	1,5000	10.804	,00
20/3/2007	1,5000	0,67%	1,4400	1,5300	1,4400	14.229	21.292,78
19/3/2007	1,4900	-1,97%	1,5000	1,5100	1,4900	3.130	4.701,61
16/3/2007	1,5200	4,11%	1,5000	1,5700	1,4700	11.184	16.872,00
15/3/2007	1,4600	-2,67%	1,4800	1,5000	1,4500	12.130	17.348,00
14/3/2007	1,5000	-2,60%	1,4800	1,5000	1,4500	7.230	10.432,20
13/3/2007	1,5400	-5,52%	1,5900	1,6000	1,5400	10.560	16.493,15
12/3/2007	1,6300	-1,21%	1,6700	1,6700	1,5900	4.460	2.875,00
09/3/2007	1,6500	0,00%	1,6300	1,6500	1,6300	670	109.400,00
08/3/2007	1,6500	0,61%	1,5900	1,6800	1,5900	10.615	16.178,20
07/3/2007	1,6400	1,23%	1,6000	1,6400	1,6000	560	898,00
06/3/2007	1,6200	1,25%	1,6000	1,6200	1,5900	3.025	4.838,20
05/3/2007	1,6000	-3,61%	1,5800	1,6400	1,5000	17.818	28.252,10
02/3/2007	1,6600	4,40%	1,5700	1,6700	1,5000	25.400	39.681,40
01/3/2007	1,5900	-5,92%	1,6500	1,6600	1,5900	20.825	33.604,90
28/2/2007	1,6900	3,05%	1,5800	1,6900	1,5800	11.960	19.772,00
27/2/2007	1,6400	-2,96%	1,7000	1,7000	1,6100	21.610	35.692,30
26/2/2007	1,6900	-0,59%	1,6800	1,7200	1,6800	10.400	17.591,50
23/2/2007	1,7000	-2,30%	1,7200	1,7500	1,7000	4.840	8.282,70
22/2/2007	1,7400	-1,69%	1,7500	1,7700	1,7400	1.710	3.002,80
21/2/2007	1,7700	-1,12%	1,7800	1,8100	1,7400	15.400	27.506,80
20/2/2007	1,7900	1,70%	1,7100	1,8000	1,7100	3.870	6.952,40
16/2/2007	1,7600	2,33%	1,7500	1,7600	1,7000	5.655	9.741,70
15/2/2007	1,7200	-1,71%	1,7500	1,7700	1,7000	36.125	62.391,85
14/2/2007	1,7500	2,34%	1,7600	1,7800	1,7100	2.990	5.255,90
13/2/2007	1,7100	-0,58%	1,7000	1,7500	1,6900	7.750	13.349,00
12/2/2007	1,7200	-4,44%	1,7900	1,7900	1,7200	20.005	34.858,00
09/2/2007	1,8000	-2,70%	1,8100	1,8400	1,8000	5.425	9.808,95
08/2/2007	1,8500	0,54%	1,8700	1,8800	1,8200	14.800	27.192,00
07/2/2007	1,8400	0,55%	1,8300	1,8400	1,8000	18.680	33.994,00
06/2/2007	1,8300	-0,54%	1,8300	1,8700	1,8300	13.068	24.031,24
05/2/2007	1,8400	-3,16%	1,8500	1,9300	1,8400	4.798	8.959,87
02/2/2007	1,9000	0,53%	1,8800	1,9200	1,8500	17.385	32.989,19
01/2/2007	1,8900	-1,05%	1,8700	1,8900	1,8600	1.990	3.736,60
31/1/2007	1,9100	1,60%	1,8700	1,9200	1,8700	7.300	13.820,00
30/1/2007	1,8800	1,08%	1,8600	1,8900	1,8300	11.139	,00
29/1/2007	1,8600	-3,63%	1,9300	1,9300	1,8600	8.289	15.555,28
26/1/2007	1,9300	0,52%	1,8700	1,9300	1,8700	4.288	8.158,84
25/1/2007	1,9200	1,05%	1,9000	1,9500	1,9000	10.463	20.196,06
24/1/2007	1,9000	0,00%	1,9000	1,9500	1,8700	17.273	32.871,13
23/1/2007	1,9000	-1,04%	1,9200	1,9200	1,8500	13.008	24.431,83
22/1/2007	1,9200	1,05%	1,9500	1,9500	1,8900	6.907	13.283,58
19/1/2007	1,9000	-3,06%	1,9600	1,9600	1,9000	10.450	19.961,19
18/1/2007	1,9600	2,08%	1,9200	2,0000	1,9200	14.537	27.576,66
17/1/2007	1,9200	-4,00%	1,9800	1,9800	1,9200	3.562	6.921,93
16/1/2007	2,0000	-0,99%	2,0200	2,0200	2,0000	2.530	5.080,00
15/1/2007	2,0200	1,51%	1,9900	2,0500	1,9600	25.193	50.587,92
12/1/2007	1,9900	1,53%	1,9200	2,0000	1,9000	19.973	39.038,94
11/1/2007	1,9600	-1,01%	1,9800	2,0200	1,9300	33.493	66.016,97
10/1/2007	1,9800	-2,94%	2,0000	2,0300	1,9300	16.200	31.912,97
09/1/2007	2,0400	-2,86%	2,0600	2,1100	1,9800	16.835	34.272,19
08/1/2007	2,1000	3,96%	2,0300	2,2000	2,0000	131.229	278.629,05
05/1/2007	2,0200	7,45%	1,8800	2,0600	1,8800	173.619	349.857,51
04/1/2007	1,8800	-3,09%	1,9000	1,9300	1,8800	6.723	12.732,92
03/1/2007	1,9400	1,57%	1,9100	1,9500	1,9000	23.900	46.288,84
02/1/2007	1,9100	-0,52%	1,9500	1,9500	1,8700	10.780	20.566,67
29/12/2006	1,9200	0,52%	1,9000	1,9200	1,8500	24.200	46.024,75
28/12/2006	1,9100	2,69%	1,8600	1,9100	1,8600	20.600	38.955,54
27/12/2006	1,8600	0,00%	1,9000	1,9200	1,8600	20.620	38.828,70
22/12/2006	1,8600	0,54%	1,8700	2,0000	1,8400	147.655	309.848,80
21/12/2006	1,8500	-1,60%	1,8500	1,8500	1,7800	15.100	27.268,35
20/12/2006	1,8800	3,87%	1,7900	1,8800	1,7900	14.526	26.827,36
19/12/2006	1,8100	-1,63%	1,8200	1,8600	1,8100	3.546	6.500,56
18/12/2006	1,8400	-3,16%	1,9200	1,9200	1,8300	33.311	61.907,55
15/12/2006	1,9000	1,06%	1,8300	1,9200	1,8300	12.536	23.794,74
14/12/2006	1,8800	-0,53%	1,9100	1,9600	1,8400	27.900	52.932,45
13/12/2006	1,8900	0,00%	1,8600	1,9200	1,8200	13.000	24.224,00
12/12/2006	1,8900	-2,07%	1,8600	1,9200	1,8500	2.410	4.561,20
11/12/2006	1,9300	2,66%	1,8300	1,9500	1,8200	28.440	53.807,20
08/12/2006	1,8800	-2,59%	1,8800	1,8800	1,8800	1.130	2.124,00
07/12/2006	1,9300	-0,52%	1,9700	1,9900	1,9000	36.900	71.270,50
06/12/2006	1,9400	4,30%	1,8100	1,9600	1,7900	56.958	108.830,08
05/12/2006	1,8600	0,54%	1,8500	1,9000	1,8100	12.510	23.354,71
04/12/2006	1,8500	6,32%	1,7400	1,8600	1,7400	56.244	103.339,96
01/12/2006	1,7400	-0,57%	1,7400	1,7500	1,7000	8.020	13.771,60
30/11/2006	1,7500	-2,78%	1,7900	1,7900	1,7400	10.483	18.512,62
29/11/2006	1,8000	2,86%	1,7500	1,8000	1,7500	7.600	13.479,28
28/11/2006	1,7500	-1,69%	1,7500	1,7900	1,7500	7.670	13.514,60
27/11/2006	1,7800	-0,56%	1,8000	1,8500	1,7800	19.566	35.191,81
24/11/2006	1,7900	-0,56%	1,8200	1,8400	1,7900	18.035	32.609,60
23/11/2006	1,8000	0,00%	1,8000	1,8300	1,7600	9.967	17.843,31
22/11/2006	1,8000	0,56%	1,7900	1,8400	1,7900	18.730	33.941,06
21/11/2006	1,7900	0,56%	1,7800	1,8400	1,7300	31.323	54.986,86
20/11/2006	1,7800	-2,20%	1,8200	1,8700	1,7800	6.176	11.128,70
17/11/2006	1,8200	-3,19%	1,9200	1,9300	1,8200	31.357	58.032,34
16/11/2006	1,8800	-2,08%	1,9100	1,9300	1,8700	13.240	25.082,70
15/11/2006	1,9200	-2,54%	2,0200	2,0200	1,9000	33.799	65.462,23
14/11/2006	1,9700	4,79%	1,8400	2,0300	1,8200	121.738	240.573,23
13/11/2006	1,8800	-4,08%	1,9100	1,9500	1,8600	42.610	80.310,51
10/11/2006	1,9600	0,51%	1,7600	1,9700	1,7600	3.711	7.256,74
09/11/2006	1,9500	1,56%	1,9200	1,9600	1,9100	11.268	21.733,54
08/11/2006	1,9200	1,59%	1,9200	1,9200	1,8800	3.452	6.522,92
07/11/2006	1,8900	-0,53%	1,9000	1,9100	1,8500	7.383	13.913,71
06/11/2006	1,9000	1,60%	1,8700	1,9600	1,8700	11.175	21.628,25
03/11/2006	1,8700	-2,09%	1,9100	1,9100	1,8700	12.150	22.976,00
02/11/2006	1,9100	0,00%	1,9000	1,9100	1,8800	9.532	18.045,50
01/11/2006	1,9100	-1,04%	1,9600	1,9600	1,9100	5.693	10.934,83
31/10/2006	1,9300	-3,98%	1,9600	1,9700	1,9000	72.431	139.463,72
30/10/2006	2,0100	-1,47%	2,0400	2,0400	1,9700	11.624	23.029,70
27/10/2006	2,0400	0,00%	2,0400	2,0400	1,9600	20.484	41.041,18
26/10/2006	2,0400	0,49%	2,0000	2,0900	1,9900	20.432	41.562,43
25/10/2006	2,0300	4,10%	1,9800	2,0700	1,9200	89.565	181.138,67
24/10/2006	1,9500	2,63%	1,9000	1,9800	1,8800	7.410	14.423,62
23/10/2006	1,9000	0,00%	1,9000	1,9800	1,8200	44.120	83.568,29
20/10/2006	1,9000	-2,56%	1,9100	1,9400	1,9000	11.305	21.620,40
19/10/2006	1,9500	-1,02%	1,9800	1,9800	1,9000	2.277	4.350,42
18/10/2006	1,9700	1,55%	1,8700	1,9700	1,8700	8.371	16.289,97
17/10/2006	1,9400	0,00%	1,9200	1,9500	1,8900	7.446	14.236,48
16/10/2006	1,9400	-2,51%	1,9500	1,9700	1,9000	23.995	46.135,00
13/10/2006	1,9900	-2,93%	1,9900	2,0400	1,9800	9.033	18.024,60
12/10/2006	2,0500	6,22%	1,9200	2,0500	1,9200	56.223	113.596,92
11/10/2006	1,9300	-0,52%	1,9400	2,0000	1,9300	15.530	30.336,80
10/10/2006	1,9400	-3,96%	1,9600	2,0000	1,9200	33.427	65.238,84
09/10/2006	2,0200	-1,46%	2,0700	2,0700	1,9500	16.721	33.425,50
06/10/2006	2,0500	0,00%	2,0900	2,0900	2,0000	5.151	10.479,06
05/10/2006	2,0500	5,13%	2,0000	2,0600	1,9400	28.298	56.363,99
04/10/2006	1,9500	-0,51%	2,0000	2,0000	1,9400	32.090	63.043,61
03/10/2006	1,9600	-4,39%	1,9900	2,0200	1,9600	10.618	20.985,38
02/10/2006	2,0500	0,99%	2,0000	2,0500	1,9700	21.633	43.159,92
29/9/2006	2,0300	-2,87%	2,1000	2,1000	1,9700	22.196	44.719,54
28/9/2006	2,0900	0,00%	2,0000	2,0900	2,0000	35	70,45
27/9/2006	2,0900	0,00%	2,0900	2,1200	2,0500	2.322	4.827,14
26/9/2006	2,0900	-0,48%	2,1000	2,1500	2,0800	16.500	34.611,50
25/9/2006	2,1000	-3,23%	2,2200	2,2200	2,0800	19.484	41.228,86
22/9/2006	2,1700	7,43%	2,0200	2,2100	1,9700	68.182	145.899,33
21/9/2006	2,0200	-3,35%	2,1300	2,1600	2,0100	16.965	35.004,12
20/9/2006	2,0900	6,09%	1,9900	2,1300	1,9500	66.516	136.882,25
19/9/2006	1,9700	1,03%	1,9500	2,0000	1,9100	15.351	29.870,51
18/9/2006	1,9500	-2,99%	2,0400	2,0600	1,9500	31.758	63.438,35
15/9/2006	2,0100	3,08%	1,9700	2,0200	1,9300	29.144	57.846,29
14/9/2006	1,9500	-4,41%	2,0100	2,0800	1,9100	49.350	98.210,58
13/9/2006	2,0400	-2,86%	2,1700	2,1700	2,0000	52.875	109.001,94
12/9/2006	2,1000	2,44%	2,1100	2,1400	2,0300	75.217	157.223,40
11/9/2006	2,0500	-5,96%	2,1400	2,1700	2,0100	98.250	206.600,89
08/9/2006	2,1800	-0,46%	2,2200	2,2600	2,1300	58.385	128.393,58
07/9/2006	2,1900	-2,23%	2,2500	2,2900	2,1400	52.773	116.947,39
06/9/2006	2,2400	0,00%	2,2400	2,2800	2,1200	131.930	290.040,49
05/9/2006	2,2400	-4,27%	2,3400	2,3700	2,2000	35.100	80.782,06
04/9/2006	2,3400	-0,43%	2,3500	2,3600	2,2900	14.080	32.593,95
01/9/2006	2,3500	-0,42%	2,4000	2,4000	2,3400	22.160	52.285,90
31/8/2006	2,3600	1,29%	2,3000	2,4200	2,2300	71.437	166.693,11
30/8/2006	2,3300	-0,85%	2,4200	2,4200	2,2400	29.812	68.879,23
29/8/2006	2,3500	5,38%	2,3000	2,4500	2,2900	125.641	301.023,69
28/8/2006	2,2300	3,24%	2,1600	2,2900	2,0800	89.625	199.189,01
25/8/2006	2,1600	-1,82%	2,2300	2,2300	2,0800	37.050	79.322,99
24/8/2006	2,2000	-3,93%	2,2000	2,2800	2,1200	59.778	131.123,34
23/8/2006	2,2900	0,00%	2,2400	2,3900	2,2400	147.040	340.478,45

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.%