Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,9400 €

0,1300 (3,41%)

Άνοιγμα 3,8100
Υψηλό 3,9500
Χαμηλό 3,8100

Όγκος 19.991
Τζίρος 77.932 €
Πράξεις 80

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/8/2006	3,3200	5,40%	3,2600	3,3200	3,2600	2.603	8.556,84
14/8/2006	3,1500	-3,37%	3,1500	3,1500	3,1500	343	1.080,00
11/8/2006	3,2600	0,00%	3,2600	3,2600	3,1500	1.145	3.680,37
10/8/2006	3,2600	5,50%	3,2600	3,2600	3,2600	1.420	4.588,00
09/8/2006	3,0900	12,77%	3,0900	3,0900	3,0900		,00
08/8/2006	2,7400	-11,33%	3,1500	3,1500	2,7400	3	3,91
07/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900		,00
04/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900		,00
03/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900	8.022	24.533,60
02/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900	582	1.778,00
01/8/2006	3,0900	4,04%	3,0900	3,0900	3,0900	813	2.484,65
31/7/2006	2,9700	-3,88%	2,9700	2,9700	2,9700	349	1.033,26
28/7/2006	3,0900	10,36%	2,9700	3,0900	2,9700	975	2.960,86
27/7/2006	2,8000	0,00%	2,8000	2,8000	2,8000	214	594,56
26/7/2006	2,8000	2,19%	2,8000	2,8000	2,8000	209	585,92
25/7/2006	2,7400	-2,14%	2,8000	2,8000	2,7400	1.560	4.227,72
24/7/2006	2,8000	0,00%	2,7400	2,8000	2,7400	676	1.891,53
21/7/2006	2,8000	-3,78%	2,8000	2,8000	2,8000	1.019	2.851,84
20/7/2006	2,9100	6,20%	2,8000	2,9100	2,8000	871	2.464,00
19/7/2006	2,7400	0,00%	2,7400	2,7400	2,7400	58	155,00
18/7/2006	2,7400	0,00%	2,7400	2,8000	2,7400	5.797	15.925,53
17/7/2006	2,7400	-5,84%	2,7400	2,7400	2,7400	2.700	7.315,69
14/7/2006	2,9100	3,93%	2,8000	2,9100	2,8000	1.917	5.434,70
13/7/2006	2,8000	-3,78%	2,8000	2,8000	2,8000	2.414	6.752,00
12/7/2006	2,9100	0,00%	2,9100	2,9100	2,7400	1.285	3.562,31
11/7/2006	2,9100	0,00%	2,9700	2,9700	2,9100	2.488	7.187,17
10/7/2006	2,9100	3,93%	2,8000	2,9100	2,8000	917	2.611,87
07/7/2006	2,8000	-5,72%	2,9100	2,9100	2,8000	700	1.998,40
06/7/2006	2,9700	0,00%	2,9700	2,9700	2,9700	115	340,00
05/7/2006	2,9700	2,06%	2,9100	2,9700	2,9100	305	883,77
04/7/2006	2,9100	0,00%	2,9100	2,9100	2,9100	363	1.046,10
03/7/2006	2,9100	6,20%	2,8000	2,9100	2,8000	3.024	8.628,17
30/6/2006	2,7400	4,58%	2,7400	2,7400	2,7400	354	960,00
29/6/2006	2,6200	0,00%	2,6200	2,6200	2,6200	1.239	3.255,00
28/6/2006	2,6200	-4,38%	2,6200	2,6200	2,6200	964	2.531,77
27/6/2006	2,7400	4,58%	2,6200	2,7400	2,6200	720	1.949,41
26/6/2006	2,6200	0,00%	2,6200	2,6200	2,6200	505	1.330,52
23/6/2006	2,6200	-4,38%	2,7400	2,7400	2,6200	200	536,68
22/6/2006	2,7400	-5,84%	2,6200	2,8000	2,6200	1.000	2.643,73
21/6/2006	2,9100	0,00%	2,9100	2,9100	2,9100	118	340,00
20/6/2006	2,9100	11,07%	2,9100	2,9100	2,9100	200	578,00
19/6/2006	2,6200	0,00%	2,7400	2,7400	2,6200	456	1.229,70
16/6/2006	2,6200	-6,43%	2,7400	2,7400	2,6200	816	2.199,28
15/6/2006	2,8000	6,87%	2,6200	2,8000	2,6200	574	1.558,38
14/6/2006	2,6200	-4,38%	2,7400	2,7400	2,6200	720	1.922,32
13/6/2006	2,7400	-2,14%	2,8000	2,8000	2,7400	593	1.615,40
09/6/2006	2,8000	2,19%	2,8000	2,8000	2,8000	711	1.987,92
08/6/2006	2,7400	-2,14%	2,7400	2,7400	2,7400	895	2.430,72
07/6/2006	2,8000	-3,78%	2,8000	2,8000	2,6200	2.730	7.277,85
06/6/2006	2,9100	-2,02%	2,9100	2,9100	2,9100	354	1.020,00
05/6/2006	2,9700	-5,71%	2,8000	2,9700	2,8000	143	400,00
02/6/2006	3,1500	12,50%	3,1500	3,1500	3,1500	179	555,00
01/6/2006	2,8000	-5,72%	2,8000	2,8000	2,8000	60	164,34
31/5/2006	2,9700	-3,88%	3,0900	3,0900	2,9100	500	1.490,83
30/5/2006	3,0900	4,04%	2,7400	3,0900	2,7400	412	1.172,00
29/5/2006	2,9700	0,00%	2,9700	2,9700	2,9700	60	174,65
26/5/2006	2,9700	-13,66%	3,4400	3,4400	2,9700	832	2.470,00
25/5/2006	3,4400	11,33%	3,0900	3,4400	3,0900	884	2.940,00
24/5/2006	3,0900	6,19%	2,7400	3,0900	2,7400	475	1.369,28
23/5/2006	2,9100	0,00%	2,9100	2,9100	2,9100		,00
22/5/2006	2,9100	-15,41%	2,9100	2,9100	2,9100	590	1.699,66
19/5/2006	3,4400	9,21%	3,4400	3,4400	3,4400	8	24,00
18/5/2006	3,1500	-5,12%	3,1500	3,1500	3,1500	590	1.850,00
17/5/2006	3,3200	-3,49%	3,3200	3,3200	3,3200	827	2.730,00
16/5/2006	3,4400	-1,71%	3,5000	3,5000	3,4400	478	1.647,96
15/5/2006	3,5000	-3,05%	3,6100	3,6100	3,5000	2.417	8.510,00
12/5/2006	3,6100	4,94%	3,3200	3,6100	3,3200	2.167	7.719,87
11/5/2006	3,4400	-1,71%	3,4400	3,5000	3,4400	2.016	6.858,20
10/5/2006	3,5000	7,36%	3,2600	3,5000	3,2600	4.729	16.205,75
09/5/2006	3,2600	3,49%	3,2600	3,2600	3,2600	1.414	4.560,38
08/5/2006	3,1500	6,06%	3,0900	3,1500	3,0900	1.497	4.700,05
05/5/2006	2,9700	0,00%	2,9700	2,9700	2,9700	354	1.050,00
04/5/2006	2,9700	2,06%	2,9100	2,9700	2,9100	1.626	4.750,54
03/5/2006	2,9100	-2,02%	2,9100	2,9700	2,9100	1.203	3.493,02
02/5/2006	2,9700	0,00%	2,7400	2,9700	2,7400	352	1.014,08
28/4/2006	2,9700	0,00%	2,8000	2,9700	2,8000	55	156,12
27/4/2006	2,9700	0,00%	2,9700	2,9700	2,9700	118	350,00
26/4/2006	2,9700	-5,71%	3,0900	3,0900	2,9100	898	2.615,48
25/4/2006	3,1500	-3,37%	3,2600	3,2600	3,1500	673	2.160,38
20/4/2006	3,2600	12,03%	3,2600	3,2600	3,2600	118	380,00
19/4/2006	2,9100	-5,83%	2,8000	2,9100	2,8000	991	2.816,00
18/4/2006	3,0900	4,04%	2,9700	3,0900	2,9700	60	179,76
13/4/2006	2,9700	-3,88%	3,0900	3,0900	2,9700	739	2.254,50
12/4/2006	3,0900	-1,90%	3,0900	3,0900	3,0900	85	262,80
11/4/2006	3,1500	1,94%	3,0900	3,1500	3,0900	1.450	4.542,27
10/4/2006	3,0900	0,00%	3,0900	3,0900	2,9100	1.780	5.192,00
07/4/2006	3,0900	-5,21%	3,2600	3,2600	3,0900	1.524	4.750,48
06/4/2006	3,2600	3,49%	3,2600	3,2600	3,2600	1.002	3.229,24
05/4/2006	3,1500	-3,37%	3,1500	3,1500	3,1500	1.571	4.928,40
04/4/2006	3,2600	-1,81%	3,3200	3,3200	3,2600	936	3.041,39
03/4/2006	3,3200	0,00%	3,3200	3,3200	3,3200	667	2.207,01
31/3/2006	3,3200	-5,14%	3,4400	3,4400	3,3200	228	766,51
30/3/2006	3,5000	5,42%	3,4400	3,5000	3,4400	1.532	5.280,00
29/3/2006	3,3200	1,84%	3,2600	3,3200	3,2600	980	3.186,95
28/3/2006	3,2600	0,00%	3,2600	3,2600	3,2600	11	38,38
27/3/2006	3,2600	-1,81%	3,2600	3,2600	3,2600	211	683,24
24/3/2006	3,3200	1,84%	3,2600	3,3200	3,2600	294	969,62
23/3/2006	3,2600	3,49%	3,2600	3,2600	3,1500	1.543	4.852,25
22/3/2006	3,1500	-5,12%	3,2600	3,2600	3,1500	2.510	8.051,91
21/3/2006	3,3200	-5,14%	3,5000	3,5000	3,3200	1.661	5.590,61
20/3/2006	3,5000	-4,63%	3,5000	3,5000	3,5000	942	3.274,67
17/3/2006	3,6700	6,69%	3,4400	3,6700	3,4400	129	469,20
16/3/2006	3,4400	3,61%	3,3200	3,4400	3,3200	415	1.400,48
15/3/2006	3,3200	0,00%	3,3200	3,3200	3,3200	1.192	3.939,00
14/3/2006	3,3200	1,84%	3,1500	3,3200	3,1500	1.299	4.287,46
13/3/2006	3,2600	0,00%	3,0900	3,2600	3,0900	871	2.806,46
10/3/2006	3,2600	-5,23%	3,0900	3,2600	3,0900	1.222	3.930,04
09/3/2006	3,4400	0,00%	3,4400	3,4400	3,4400	2.840	9.632,40
08/3/2006	3,4400	5,52%	3,4400	3,4400	2,7400	1.769	5.889,76
07/3/2006	3,2600	-17,68%	3,4400	3,4400	3,2600	2.886	9.375,49
03/3/2006	3,9600	-5,49%	4,1400	4,1400	3,9600	2.477	9.809,92
02/3/2006	4,1900	-2,78%	4,1900	4,1900	4,1900	2.359	9.803,43
01/3/2006	4,3100	-1,37%	4,3700	4,3700	4,3100	4.938	20.990,01
28/2/2006	4,3700	5,56%	4,3100	4,3700	4,3100	15.950	68.157,68
27/2/2006	4,1400	0,00%	4,1400	4,1400	4,1400		,00
24/2/2006	4,1400	0,00%	4,1400	4,1400	4,1400		,00
23/2/2006	4,1400	0,00%	4,1400	4,1400	4,1400		,00
22/2/2006	4,1400	0,00%	4,1400	4,1400	4,1400		,00
21/2/2006	4,1400	0,00%	4,1400	4,1400	4,1400		,00
20/2/2006	4,1400	-5,26%	4,3700	4,3700	4,1400	3.771	15.886,74
17/2/2006	4,3700	0,00%	4,7200	4,7200	4,3700	11.367	50.838,50
16/2/2006	4,3700	-3,74%	4,7200	4,7200	4,3700	7.355	33.813,82
15/2/2006	4,5400	5,34%	4,3700	4,5400	4,3700	3.378	15.338,52
14/2/2006	4,3100	0,00%	4,1400	4,3100	4,1400	5.806	24.609,41
13/2/2006	4,3100	-1,37%	4,3700	4,3700	4,3100	1.802	7.868,50
10/2/2006	4,3700	0,00%	4,5400	4,5400	4,3700	1.557	7.110,94
09/2/2006	4,3700	-3,74%	4,5400	4,5400	4,3700	6.597	29.438,00
08/2/2006	4,5400	0,00%	4,7200	4,7200	4,5400	11.993	56.106,50
07/2/2006	4,5400	9,66%	4,3700	4,5400	4,3700	7.355	33.349,96
06/2/2006	4,1400	20,35%	3,6100	4,1400	3,6100	4.298	16.688,27
03/2/2006	3,4400	-13,13%	3,9600	3,9600	3,4400	3.587	12.329,00
02/2/2006	3,9600	0,00%	3,9600	3,9600	3,9600	1.445	5.634,54
01/2/2006	3,9600	0,00%	3,7900	3,9600	3,7900	2.040	7.630,00
31/1/2006	3,9600	4,49%	3,9600	3,9600	3,9600	2.842	11.086,00
30/1/2006	3,7900	0,00%	3,7900	3,7900	3,7900	3.746	13.973,96
27/1/2006	3,7900	-4,29%	3,9600	3,9600	3,7900	472	1.790,00
26/1/2006	3,9600	4,49%	3,7900	3,9600	3,7900	497	1.893,02
25/1/2006	3,7900	-4,29%	3,9600	3,9600	3,7900	2.645	10.106,19
24/1/2006	3,9600	0,00%	4,1400	4,1400	3,9600	2.466	9.716,07
23/1/2006	3,9600	-4,35%	3,7900	3,9600	3,7900	3.713	14.240,00
20/1/2006	4,1400	0,00%	4,3100	4,3100	4,1400	2.818	11.580,00
19/1/2006	4,1400	0,00%	4,1400	4,1400	4,1400	1.142	4.654,80
18/1/2006	4,1400	-8,81%	4,3100	4,3100	4,1400	923	3.782,22
17/1/2006	4,5400	5,34%	4,3100	4,5400	4,3100	2.098	9.150,75
16/1/2006	4,3100	-5,07%	4,3100	4,3100	4,3100	3.653	15.484,25
13/1/2006	4,5400	0,00%	4,3700	4,5400	4,3700	1.041	4.769,15
12/1/2006	4,5400	0,00%	4,7200	4,7200	4,3700	445	2.043,00
11/1/2006	4,5400	-3,81%	4,5400	4,5400	4,5400	1.035	4.738,50
10/1/2006	4,7200	-3,48%	4,7200	4,7200	4,7200	3.361	15.960,00
09/1/2006	4,8900	13,46%	4,5400	4,8900	4,5400	4.507	21.649,22
05/1/2006	4,3100	-5,07%	4,3700	4,3700	4,3100	1.711	7.316,24
04/1/2006	4,5400	-7,16%	4,8900	4,8900	4,5400	2.711	12.625,32
03/1/2006	4,8900	-3,55%	4,7200	4,8900	4,7200	1.620	7.925,00
02/1/2006	5,0700	0,00%	5,2400	5,2400	5,0700	5.476	28.129,70
30/12/2005	5,0700	3,68%	4,8900	5,0700	4,8900	11.161	56.292,71
29/12/2005	4,8900	7,71%	4,7200	4,8900	4,7200	14.110	69.059,91
28/12/2005	4,5400	5,34%	4,3700	4,5400	4,3700	4.446	20.060,28
27/12/2005	4,3100	8,84%	4,1400	4,3100	4,1400	7.475	31.030,71
23/12/2005	3,9600	9,70%	3,9600	3,9600	3,9600	2.790	10.885,90
22/12/2005	3,6100	4,94%	3,6100	3,6100	3,4400	3.724	12.887,65
21/12/2005	3,4400	-9,23%	3,6100	3,7900	3,4400	5.553	19.050,09
20/12/2005	3,7900	4,99%	3,6100	3,7900	3,6100	1.310	4.804,72
19/12/2005	3,6100	-4,75%	3,7900	3,7900	3,6100	3.403	12.349,50
16/12/2005	3,7900	0,00%	3,7900	3,9600	3,7900	3.219	12.452,41
15/12/2005	3,7900	4,99%	3,6100	3,7900	3,6100	335	1.229,00
14/12/2005	3,6100	-4,75%	3,7900	3,7900	3,6100	2.543	9.200,46
13/12/2005	3,7900	10,17%	3,6100	3,7900	3,6100	1.412	5.224,04
12/12/2005	3,4400	-4,71%	3,6100	3,6100	3,4400	5.097	17.383,60
09/12/2005	3,6100	-4,75%	3,7900	3,7900	3,6100	3.562	12.856,85
08/12/2005	3,7900	0,00%	3,7900	3,7900	3,7900	1.002	3.740,00
07/12/2005	3,7900	0,00%	3,7900	3,7900	3,7900	1.483	5.529,04
06/12/2005	3,7900	0,00%	3,9600	3,9600	3,7900	2.477	9.290,00
05/12/2005	3,7900	-12,06%	4,3100	4,3100	3,7900	3.823	15.074,50
02/12/2005	4,3100	4,11%	4,3700	4,3700	4,3100	3.021	13.045,00
01/12/2005	4,1400	0,00%	4,1400	4,1400	4,1400	780	3.179,76
30/11/2005	4,1400	0,00%	4,3100	4,3100	4,1400	626	2.580,00
29/11/2005	4,1400	9,23%	3,7900	4,1400	3,7900	2.376	9.147,76
28/11/2005	3,7900	-4,29%	3,7900	3,7900	3,7900	1.428	5.329,50
25/11/2005	3,9600	-8,12%	4,3100	4,3100	3,9600	1.604	6.331,61
24/11/2005	4,3100	-5,07%	4,3100	4,3700	4,3100	5.265	22.419,00
23/11/2005	4,5400	3,89%	4,8900	4,8900	4,3700	8.428	38.245,62
22/11/2005	4,3700	5,56%	4,3700	4,3700	4,3700	4.520	19.934,28
21/11/2005	4,1400	9,23%	3,9600	4,1400	3,9600	2.672	10.778,00
18/11/2005	3,7900	4,99%	3,7900	3,7900	3,7900	1.818	6.781,50
17/11/2005	3,6100	-4,75%	3,6100	3,6100	3,6100	472	1.685,20
16/11/2005	3,7900	4,99%	3,6100	3,7900	3,6100	1.233	4.578,25
15/11/2005	3,6100	0,00%	3,4400	3,6100	3,4400	1.887	6.700,00
14/11/2005	3,6100	-8,84%	3,6100	3,6100	3,6100	3.029	10.794,00
11/11/2005	3,9600	0,00%	3,7900	3,9600	3,7900	1.241	4.846,04
10/11/2005	3,9600	0,00%	3,9600	3,9600	3,9600	972	3.795,84
09/11/2005	3,9600	4,49%	3,9600	4,1400	3,9600	1.675	6.701,09
08/11/2005	3,7900	-8,45%	4,1400	4,1400	3,7900	2.991	11.512,42
07/11/2005	4,1400	-3,94%	4,3100	4,3100	3,9600	1.549	6.316,66
04/11/2005	4,3100	-1,37%	4,5400	4,5400	4,3100	1.505	6.485,24
03/11/2005	4,3700	0,00%	4,3100	4,3700	4,3100	3.320	14.438,00
02/11/2005	4,3700	5,56%	4,3100	4,3700	4,3100	13.707	60.078,78
01/11/2005	4,1400	9,23%	4,1400	4,1400	4,1400	3.112	12.672,00
31/10/2005	3,7900	10,17%	3,6100	3,7900	3,6100	8.994	33.247,07
27/10/2005	3,4400	11,33%	3,2600	3,4400	3,2600	6.391	21.670,00
26/10/2005	3,0900	-10,17%	3,0900	3,0900	3,0900	2.123	6.485,22
25/10/2005	3,4400	0,00%	3,4400	3,4400	3,4400	118	403,06
24/10/2005	3,4400	5,52%	3,2600	3,4400	3,0900	5.528	18.534,00
21/10/2005	3,2600	-5,23%	3,2600	3,2600	3,2600	1.090	3.513,67
20/10/2005	3,4400	11,33%	3,2600	3,4400	3,2600	621	2.020,00
19/10/2005	3,0900	-5,21%	3,4400	3,4400	3,0900	1.208	3.810,00
18/10/2005	3,2600	12,03%	3,0900	3,2600	3,0900	3.949	12.521,00
17/10/2005	2,9100	6,20%	2,7400	2,9100	2,7400	1.689	4.686,35
14/10/2005	2,7400	0,00%	2,9100	2,9100	2,7400	1.387	3.896,65
13/10/2005	2,7400	-5,84%	2,9100	2,9100	2,7400	1.931	5.256,25
12/10/2005	2,9100	0,00%	3,0900	3,0900	2,9100	1.587	4.710,05
11/10/2005	2,9100	-5,83%	3,0900	3,0900	2,9100	2.148	6.307,09
10/10/2005	3,0900	6,19%	2,9100	3,0900	2,9100	395	1.149,00
07/10/2005	2,9100	6,20%	2,9100	2,9100	2,9100	1.510	4.352,00
06/10/2005	2,7400	-11,33%	3,0900	3,0900	2,7400	799	2.263,64
05/10/2005	3,0900	0,00%	2,9100	3,0900	2,9100	915	2.735,00
04/10/2005	3,0900	6,19%	2,9100	3,0900	2,7400	890	2.544,75
03/10/2005	2,9100	-5,83%	3,0900	3,0900	2,9100	557	1.650,34
30/9/2005	3,0900	-5,21%	3,2600	3,2600	3,0900	846	2.599,00
29/9/2005	3,2600	5,50%	3,0900	3,2600	3,0900	1.780	5.561,25
28/9/2005	3,0900	-10,17%	3,2600	3,2600	3,0900	2.049	6.275,41
27/9/2005	3,4400	-9,23%	3,6100	3,7900	3,4400	5.248	17.979,80
26/9/2005	3,7900	4,99%	3,7900	3,7900	3,7900	4.018	14.994,71
23/9/2005	3,6100	10,74%	3,6100	3,6100	3,6100	6.209	22.118,25
22/9/2005	3,2600	12,03%	3,2600	3,2600	3,2600	4.435	14.292,75
21/9/2005	2,9100	6,20%	2,9100	2,9100	2,9100	582	1.683,00
20/9/2005	2,7400	7,03%	2,7400	2,7400	2,7400	1.491	4.049,26
19/9/2005	2,5600	-12,03%	2,9100	2,9100	2,5600	371	1.001,00
16/9/2005	2,9100	6,20%	2,7400	2,9100	2,7400	816	2.268,95
15/9/2005	2,7400	0,00%	2,7400	2,7400	2,7400	179	481,80
14/9/2005	2,7400	0,00%	2,5600	2,7400	2,5600	893	2.381,45
13/9/2005	2,7400	7,03%	2,5600	2,7400	2,5600	1.178	3.125,00
12/9/2005	2,5600	7,11%	2,5600	2,5600	2,5600	827	2.103,12
09/9/2005	2,3900	-6,64%	2,3900	2,3900	2,3900	3.084	7.322,00
08/9/2005	2,5600	7,11%	2,5600	2,5600	2,5600	915	2.325,00
07/9/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	1.151	2.768,80
06/9/2005	2,5600	-6,57%	2,5600	2,5600	2,5600	2.977	7.571,25
05/9/2005	2,7400	-11,33%	2,9100	2,9100	2,7400	4.180	11.388,00
02/9/2005	3,0900	6,19%	3,0900	3,0900	3,0900	302	918,00
01/9/2005	2,9100	0,00%	2,9100	3,0900	2,9100	1.093	3.202,10
31/8/2005	2,9100	0,00%	2,9100	3,0900	2,9100	1.131	3.280,35
30/8/2005	2,9100	0,00%	2,9100	2,9100	2,9100	297	854,25
29/8/2005	2,9100	-5,83%	3,0900	3,0900	2,9100	1.060	3.186,84
26/8/2005	3,0900	6,19%	2,9100	3,0900	2,9100	137	395,15
25/8/2005	2,9100	0,00%	2,9100	3,0900	2,9100	104	313,25
24/8/2005	2,9100	-5,83%	3,0900	3,0900	2,9100	1.063	3.072,24
23/8/2005	3,0900	6,19%	2,9100	3,0900	2,9100	972	2.902,00
22/8/2005	2,9100	6,20%	2,9100	2,9100	2,9100	879	2.534,50
19/8/2005	2,7400	0,00%	2,9100	2,9100	2,7400	459	1.294,25
18/8/2005	2,7400	0,00%	2,7400	2,7400	2,7400	648	1.760,00
17/8/2005	2,7400	-5,84%	2,9100	2,9100	2,7400	862	2.400,15
16/8/2005	2,9100	-10,74%	3,0900	3,0900	2,9100	442	1.320,00
12/8/2005	3,2600	0,00%	3,4400	3,4400	3,2600	382	1.230,50
11/8/2005	3,2600	0,00%	3,4400	3,4400	3,2600	203	675,50
10/8/2005	3,2600	12,03%	2,7400	3,2600	2,7400	2.771	8.925,35
09/8/2005	2,9100	0,00%	2,9100	2,9100	2,9100	909	2.620,65
08/8/2005	2,9100	0,00%	2,9100	2,9100	2,9100	195	558,40
05/8/2005	2,9100	6,20%	2,7400	2,9100	2,7400	154	424,70
04/8/2005	2,7400	7,03%	2,5600	2,7400	2,5600	316	853,37
03/8/2005	2,5600	0,00%	2,7400	2,7400	2,5600	945	2.430,00
02/8/2005	2,5600	-6,57%	2,5600	2,7400	2,5600	2.367	6.065,60
01/8/2005	2,7400	0,00%	2,9100	2,9100	2,5600	184	494,00
29/7/2005	2,7400	-5,84%	2,7400	2,7400	2,7400	373	1.011,60
28/7/2005	2,9100	6,20%	2,9100	2,9100	2,9100	60	170,00
27/7/2005	2,7400	0,00%	2,7400	2,7400	2,7400	390	1.055,60
26/7/2005	2,7400	0,00%	2,9100	2,9100	2,7400	766	2.182,35
25/7/2005	2,7400	7,03%	2,7400	2,7400	2,7400	464	1.256,00
22/7/2005	2,5600	-12,03%	2,7400	2,7400	2,5600	566	1.519,50
21/7/2005	2,9100	6,20%	2,9100	2,9100	2,9100	16	51,00
20/7/2005	2,7400	0,00%	2,7400	2,7400	2,7400	450	1.221,35
19/7/2005	2,7400	-5,84%	2,9100	2,9100	2,7400	489	1.329,00
18/7/2005	2,9100	0,00%	2,9100	2,9100	2,9100	118	340,00
15/7/2005	2,9100	6,20%	2,5600	2,9100	2,5600	915	2.580,00
14/7/2005	2,7400	7,03%	2,7400	2,7400	2,7400	324	881,96
13/7/2005	2,5600	-6,57%	2,7400	2,7400	2,5600	1.593	4.248,75
12/7/2005	2,7400	0,00%	2,7400	2,9100	2,7400	1.063	2.916,40
11/7/2005	2,7400	7,03%	2,5600	2,7400	2,5600	1.420	3.786,03
08/7/2005	2,5600	0,00%	2,5600	2,5600	2,5600	873	2.220,00
07/7/2005	2,5600	7,11%	2,5600	2,5600	2,5600	1.502	3.825,00
06/7/2005	2,3900	8,14%	2,3900	2,3900	2,3900	516	1.225,00
05/7/2005	2,2100	-7,53%	2,3900	2,3900	2,2100	541	1.261,00
04/7/2005	2,3900	0,00%	2,3900	2,3900	2,3900	873	2.072,00
01/7/2005	2,3900	0,00%	2,3900	2,3900	2,3900	30	70,00
30/6/2005	2,3900	0,00%	2,3900	2,3900	2,3900	1.173	2.783,29
29/6/2005	2,3900	0,00%	2,3900	2,5600	2,3900	747	1.812,17
28/6/2005	2,3900	8,14%	2,2100	2,3900	2,2100	1.255	2.891,25
27/6/2005	2,2100	-7,53%	2,3900	2,3900	2,2100	651	1.441,50
24/6/2005	2,3900	0,00%	2,3900	2,3900	2,3900	184	435,95
23/6/2005	2,3900	0,00%	2,3900	2,3900	2,3900	2.982	7.084,00
22/6/2005	2,3900	0,00%	2,3900	2,5600	2,3900	906	2.155,17
21/6/2005	2,3900	-6,64%	2,3900	2,3900	2,3900	1.532	3.640,00
17/6/2005	2,5600	7,11%	2,3900	2,5600	2,3900	401	1.006,92
16/6/2005	2,3900	0,00%	2,3900	2,5600	2,2100	1.931	4.575,75
15/6/2005	2,3900	8,14%	2,0400	2,3900	2,0400	2.345	5.243,38
14/6/2005	2,2100	-7,53%	2,3900	2,3900	2,2100	1.283	2.837,50
13/6/2005	2,3900	-6,64%	2,5600	2,5600	2,3900	744	1.864,00
10/6/2005	2,5600	7,11%	2,3900	2,5600	2,3900	904	2.287,59
09/6/2005	2,3900	0,00%	2,3900	2,3900	2,3900	184	434,39
08/6/2005	2,3900	0,00%	2,3900	2,3900	2,3900	231	549,12
07/6/2005	2,3900	0,00%	2,5600	2,5600	2,3900	456	1.140,82
06/6/2005	2,3900	0,00%	2,2100	2,3900	2,2100	2.073	4.921,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%