Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,5400 €

-0,0400 (-0,47%)

Άνοιγμα 8,6000
Υψηλό 8,6000
Χαμηλό 8,5400

Όγκος 5.446
Τζίρος 46.642 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/10/2007	6,2100	0,32%	6,0300	6,2700	5,9700	3.033	18.633,72
10/10/2007	6,1900	-0,96%	6,2100	6,2100	5,9900	9.646	59.070,08
09/10/2007	6,2500	0,00%	6,2500	6,3300	6,1900	6.103	38.114,62
08/10/2007	6,2500	-2,34%	6,4000	6,5100	6,2300	3.895	24.741,82
05/10/2007	6,4000	-2,14%	6,5400	6,5400	6,4000	6.241	40.103,42
04/10/2007	6,5400	-0,91%	6,5100	6,5400	6,5100	2.208	14.435,28
03/10/2007	6,6000	-1,05%	6,5800	6,6900	6,5800	4.459	29.603,90
02/10/2007	6,6700	3,73%	6,4300	6,7400	6,4300	21.183	139.778,26
01/10/2007	6,4300	1,10%	6,4500	6,5100	6,3600	12.538	80.440,98
28/9/2007	6,3600	-0,31%	6,3800	6,4000	6,3600	8.043	51.359,60
27/9/2007	6,3800	0,00%	6,3800	6,4500	6,3600	19.816	126.459,28
26/9/2007	6,3800	0,79%	6,3800	6,4700	6,3800	26.540	169.689,46
25/9/2007	6,3300	-0,47%	6,2100	6,3800	6,2100	1.663	10.494,24
24/9/2007	6,3600	0,79%	6,3400	6,3600	6,3300	1.608	10.203,14
21/9/2007	6,3100	0,00%	6,1800	6,3300	6,1800	801	4.964,92
20/9/2007	6,3100	0,00%	6,3300	6,3400	6,1600	5.219	32.713,50
19/9/2007	6,3100	0,32%	6,3600	6,3600	6,2300	4.061	25.573,04
18/9/2007	6,2900	0,64%	6,3300	6,3300	6,1600	1.526	9.510,80
17/9/2007	6,2500	-0,95%	6,3300	6,3300	6,2500	461	2.890,80
14/9/2007	6,3100	-0,47%	6,3300	6,3400	6,1900	3.402	21.404,60
13/9/2007	6,3400	2,09%	6,3600	6,3600	6,2900	1.152	7.291,80
12/9/2007	6,2100	-2,66%	6,3600	6,3600	6,2100	1.152	7.194,00
11/9/2007	6,3800	-0,31%	6,2900	6,3800	6,2700	5.754	36.594,00
10/9/2007	6,4000	0,95%	6,2300	6,4500	6,2300	6.595	41.834,50
07/9/2007	6,3400	-0,63%	6,4700	6,7000	6,3100	3.280	21.047,50
06/9/2007	6,3800	0,00%	6,2900	6,4100	6,2100	1.674	10.605,52
05/9/2007	6,3800	-0,47%	6,4100	6,4100	6,2900	6.584	41.803,94
04/9/2007	6,4100	0,47%	6,3600	6,4300	6,2900	3.030	19.298,18
03/9/2007	6,3800	-2,15%	6,4300	6,5600	6,3100	3.798	24.274,84
31/8/2007	6,5200	0,15%	6,5200	6,5400	6,3100	6.422	41.537,54
30/8/2007	6,5100	-1,06%	6,6500	6,6500	6,4900	6.278	40.849,46
29/8/2007	6,5800	-0,60%	6,5200	6,9600	6,4900	3.151	21.171,16
28/8/2007	6,6200	0,00%	6,5200	6,7200	6,5200	962	6.335,36
27/8/2007	6,6200	0,00%	6,4700	6,7400	6,4700	1.300	8.502,30
24/8/2007	6,6200	0,61%	6,4900	6,7200	6,4100	6.362	41.364,50
23/8/2007	6,5800	-0,90%	6,6400	6,6500	6,4100	7.095	46.526,34
22/8/2007	6,6400	-0,15%	6,5100	6,6500	6,5100	1.108	7.302,72
21/8/2007	6,6500	0,15%	6,6400	6,6500	6,3400	1.592	10.345,86
20/8/2007	6,6400	2,95%	6,6900	7,0200	6,1900	8.319	55.955,42
17/8/2007	6,4500	1,42%	6,4700	6,5400	6,1800	8.354	53.307,50
16/8/2007	6,3600	-5,36%	6,6000	6,6400	6,3400	4.941	31.639,96
14/8/2007	6,7200	1,05%	6,7400	6,7400	6,6500	3.849	25.727,28
13/8/2007	6,6500	-3,48%	6,8400	6,8700	6,6200	6.103	40.829,00
10/8/2007	6,8900	-6,13%	6,9400	7,1800	6,6200	10.463	71.964,84
09/8/2007	7,3400	-1,74%	7,3800	7,4400	7,0900	794	5.725,98
08/8/2007	7,4700	-0,27%	7,4200	7,5400	7,2900	2.341	17.358,60
07/8/2007	7,4900	-0,93%	7,4700	7,5600	7,2000	2.678	20.027,28
06/8/2007	7,5600	0,67%	7,5600	7,5600	7,2600	3.320	24.516,50
03/8/2007	7,5100	1,49%	7,5300	7,7500	7,4600	23.121	175.330,20
02/8/2007	7,4000	-1,46%	7,4700	7,6200	7,4000	7.144	53.474,20
01/8/2007	7,5100	0,67%	7,5600	7,5600	7,4700	1.646	12.370,00
31/7/2007	7,4600	3,61%	7,3800	7,5400	7,2200	12.894	96.061,78
30/7/2007	7,2000	-1,91%	7,1800	7,8200	7,1000	5.208	37.537,24
27/7/2007	7,3400	-4,55%	7,5600	7,5600	7,1000	18.633	139.344,66
26/7/2007	7,6900	-2,78%	7,6200	7,8500	7,5600	4.170	31.748,44
25/7/2007	7,9100	2,06%	7,6200	7,9300	7,6200	4.743	37.289,14
24/7/2007	7,7500	-1,77%	7,8900	8,0000	7,7500	16.724	132.563,84
23/7/2007	7,8900	1,15%	8,0700	8,0700	7,7700	972	7.631,64
20/7/2007	7,8000	-1,39%	7,9100	8,0300	7,8000	5.893	46.500,96
19/7/2007	7,9100	-1,37%	8,1100	8,1500	7,9100	26.467	212.719,42
18/7/2007	8,0200	1,65%	7,8300	8,0500	7,8300	33.470	268.070,56
17/7/2007	7,8900	0,25%	7,7500	8,1300	7,6500	16.300	128.257,74
16/7/2007	7,8700	-3,91%	8,2100	8,2100	7,8700	5.455	43.598,64
13/7/2007	8,1900	0,24%	8,1500	8,2500	8,0300	13.255	107.818,60
12/7/2007	8,1700	-0,49%	8,2200	8,2200	7,9300	9.811	79.384,18
11/7/2007	8,2100	4,32%	7,8700	8,2100	7,6400	65.366	523.207,78
10/7/2007	7,8700	-1,99%	8,0000	8,0300	7,8500	18.367	146.024,32
09/7/2007	8,0300	0,50%	8,1100	8,2100	8,0200	52.021	421.592,56
06/7/2007	7,9900	-2,92%	8,4500	8,8900	7,8300	195.356	1.625.074,06
05/7/2007	8,2300	9,88%	7,6900	8,6600	7,6900	1.100.308	7.182.571,38
04/7/2007	7,4900	2,74%	7,3100	7,5800	7,2900	21.230	157.134,62
03/7/2007	7,2900	0,00%	7,2900	7,8300	7,2000	42.313	318.213,22
02/7/2007	7,2900	6,11%	6,7200	7,4700	6,7200	48.481	347.480,74
29/6/2007	6,8700	-0,43%	7,2400	7,2700	6,7400	45.498	320.217,70
28/6/2007	6,9000	9,35%	6,8200	6,9200	6,5800	44.529	304.994,70
27/6/2007	6,3100	9,93%	5,4700	6,3100	5,4100	146.216	916.719,70
26/6/2007	5,7400	2,68%	5,5600	5,8900	5,5200	6.875	39.075,32
25/6/2007	5,5900	2,95%	5,4300	5,9600	5,4300	7.111	39.540,28
22/6/2007	5,4300	-0,37%	5,4100	5,4300	5,3000	3.852	20.700,00
21/6/2007	5,4500	0,37%	5,4100	5,4700	5,3200	2.759	14.916,56
20/6/2007	5,4300	0,93%	5,3800	5,4300	5,3000	564	3.040,04
19/6/2007	5,3800	-0,92%	5,4300	5,4300	5,2900	2.469	13.176,00
18/6/2007	5,4300	-1,63%	5,3800	5,5200	5,3800	4.497	24.338,62
15/6/2007	5,5200	4,15%	5,5200	5,5200	5,5200	110	606,00
14/6/2007	5,3000	-1,67%	5,4700	5,5200	5,3000	2.151	11.629,20
13/6/2007	5,3900	-2,18%	5,3800	5,4500	5,2500	6.373	34.002,46
12/6/2007	5,5100	-0,54%	5,2100	5,5200	5,2100	2.567	14.032,38
11/6/2007	5,5400	-0,36%	5,4700	5,5400	5,3800	1.918	10.493,56
08/6/2007	5,5600	1,28%	5,5600	5,5600	5,3600	1.711	9.434,62
07/6/2007	5,4900	-2,14%	5,6500	5,6500	5,4900	2.061	11.379,46
06/6/2007	5,6100	-0,71%	5,6500	5,6500	5,5200	1.421	7.950,98
05/6/2007	5,6500	-1,57%	5,5400	5,7400	5,5400	4.483	25.597,64
04/6/2007	5,7400	-0,52%	5,7400	5,7400	5,6500	1.405	8.028,00
01/6/2007	5,7700	-0,69%	5,5600	5,8100	5,5600	2.355	13.535,56
31/5/2007	5,8100	1,40%	5,7700	5,8300	5,7600	11.402	65.798,28
30/5/2007	5,7300	-0,17%	5,4900	5,7300	5,4900	4.514	25.577,12
29/5/2007	5,7400	-0,35%	5,6500	5,7400	5,6500	711	4.057,60
25/5/2007	5,7600	0,00%	5,5600	5,7600	5,5600	603	3.470,28
24/5/2007	5,7600	0,35%	5,4700	5,7600	5,4700	617	3.546,48
23/5/2007	5,7400	2,68%	5,5600	5,7400	5,5600	7.123	40.653,20
22/5/2007	5,5900	0,54%	5,5400	5,6100	5,5400	4.613	25.717,92
21/5/2007	5,5600	1,65%	5,5600	5,5600	5,4700	5.674	31.429,60
18/5/2007	5,4700	1,67%	5,4500	5,4700	5,4300	4.335	23.664,84
17/5/2007	5,3800	0,00%	5,2900	5,3800	5,2300	10.518	55.204,66
16/5/2007	5,3800	1,51%	5,3000	5,3800	5,1900	11.798	62.606,44
15/5/2007	5,3000	-0,75%	5,1600	5,3600	5,1200	5.271	27.859,78
14/5/2007	5,3400	-0,37%	5,3600	5,4500	5,1200	1.475	7.832,32
11/5/2007	5,3600	0,00%	5,3600	5,3600	5,1800	422	2.259,00
10/5/2007	5,3600	0,37%	5,4300	5,6300	5,2500	4.833	26.093,80
09/5/2007	5,3400	6,80%	5,0100	5,4300	5,0100	10.152	52.533,30
08/5/2007	5,0000	1,21%	4,9200	5,0000	4,8300	4.328	21.431,92
07/5/2007	4,9400	1,23%	4,8000	4,9400	4,8000	3.243	15.711,40
04/5/2007	4,8800	-0,41%	4,9400	5,0100	4,8400	5.703	28.061,76
03/5/2007	4,9000	0,00%	4,9000	4,9200	4,8300	2.852	13.904,62
02/5/2007	4,9000	0,82%	4,7200	4,9800	4,7200	10.348	50.785,14
30/4/2007	4,8600	-3,76%	4,7000	4,9600	4,7000	9.657	47.264,40
27/4/2007	5,0500	3,06%	4,9200	5,1600	4,9200	25.652	128.455,90
26/4/2007	4,9000	0,82%	4,8400	4,9000	4,8100	7.072	34.417,62
25/4/2007	4,8600	2,10%	4,7400	4,8600	4,7400	732	3.483,46
24/4/2007	4,7600	-0,42%	4,7800	4,7800	4,7600	2.651	12.629,52
23/4/2007	4,7800	0,84%	4,8300	4,8300	4,7800	1.799	8.601,32
20/4/2007	4,7400	-0,84%	4,7400	4,8800	4,7400	5.224	24.946,00
19/4/2007	4,7800	0,42%	4,7800	4,7800	4,7800	1.097	5.240,00
18/4/2007	4,7600	-1,45%	4,6800	4,7800	4,6800	3.441	16.189,60
17/4/2007	4,8300	0,00%	4,6400	4,8600	4,6400	3.697	17.367,58
16/4/2007	4,8300	1,90%	4,8300	4,8300	4,8300	1.660	8.013,60
13/4/2007	4,7400	-1,86%	4,8300	4,8300	4,7400	732	3.484,06
12/4/2007	4,8300	0,42%	4,7800	4,8300	4,7800	168	811,52
11/4/2007	4,8100	-0,41%	4,8300	4,8300	4,7800	2.355	11.366,88
10/4/2007	4,8300	0,00%	4,8100	4,8300	4,8100	2.160	10.415,72
05/4/2007	4,8300	3,65%	4,8300	4,8300	4,8300	54	265,00
04/4/2007	4,6600	-0,43%	4,6400	4,6800	4,6400	900	4.194,40
03/4/2007	4,6800	-1,68%	4,7600	4,8100	4,6800	571	2.688,56
02/4/2007	4,7600	0,85%	4,8300	4,8300	4,7600	472	2.256,60
30/3/2007	4,7200	-0,42%	4,6400	4,7200	4,6400	651	3.036,22
29/3/2007	4,7400	0,00%	4,7400	4,7400	4,7400	504	2.392,00
28/3/2007	4,7400	0,00%	4,7400	4,7400	4,6600	488	2.304,16
27/3/2007	4,7400	3,49%	4,5800	4,7400	4,5800	11.305	52.344,64
26/3/2007	4,5800	-4,78%	4,3800	4,6800	4,3800	4.883	22.222,42
23/3/2007	4,8100	0,00%	4,7000	4,8100	4,7000	252	1.204,72
22/3/2007	4,8100	0,00%	4,8100	4,8100	4,8100		,00
21/3/2007	4,8100	0,00%	4,7600	4,8100	4,7600	1.097	5.260,82
20/3/2007	4,8100	0,00%	4,8100	4,8100	4,8100		,00
19/3/2007	4,8100	0,00%	4,7800	4,8100	4,7800	659	3.151,28
16/3/2007	4,8100	-3,99%	4,7600	4,9200	4,5200	1.554	7.399,96
15/3/2007	5,0100	9,87%	4,6300	5,0100	4,6300	24	107,10
14/3/2007	4,5600	-1,30%	4,4600	4,5600	4,4600	114	517,40
13/3/2007	4,6200	1,32%	4,4400	4,6200	4,4300	193	864,72
12/3/2007	4,5600	0,00%	4,4600	4,5600	4,4600	191	862,60
09/3/2007	4,5600	0,44%	4,5600	4,5600	4,5600	11	55,00
08/3/2007	4,5400	0,00%	4,5400	4,5400	4,5400	31	139,44
07/3/2007	4,5400	0,00%	4,5200	4,5400	4,5200	77	347,32
06/3/2007	4,5400	2,25%	4,5400	4,5400	4,5400	162	737,04
05/3/2007	4,4400	0,00%	4,4400	4,4400	4,4400	329	1.464,00
02/3/2007	4,4400	0,68%	4,3200	4,5400	4,3200	465	2.048,92
01/3/2007	4,4100	-2,86%	4,4100	4,4100	4,4100	92	406,56
28/2/2007	4,5400	1,34%	4,3900	4,5400	4,3800	2.842	12.859,88
27/2/2007	4,4800	-3,03%	4,4100	4,4800	4,4100	189	841,52
26/2/2007	4,6200	3,59%	4,3900	4,6300	4,3800	2.189	9.688,38
23/2/2007	4,4600	0,00%	4,4600	4,4600	4,3800	4.469	19.815,96
22/2/2007	4,4600	0,00%	4,4600	4,5000	4,4400	1.670	7.459,32
21/2/2007	4,4600	-1,76%	4,4300	4,5600	4,4300	2.550	11.375,16
20/2/2007	4,5400	0,44%	4,4300	4,5400	4,4300	135	614,64
16/2/2007	4,5200	0,44%	4,4400	4,5200	4,3900	1.618	7.207,36
15/2/2007	4,5000	-1,32%	4,4600	4,5200	4,4100	3.977	17.626,60
14/2/2007	4,5600	0,00%	4,5600	4,5600	4,5600		,00
13/2/2007	4,5600	0,00%	4,4600	4,5600	4,4600	252	1.136,00
12/2/2007	4,5600	0,00%	4,4400	4,5600	4,4400	601	2.721,16
09/2/2007	4,5600	0,00%	4,5000	4,5600	4,4300	5.169	23.086,72
08/2/2007	4,5600	0,00%	4,6300	4,6800	4,5600	1.920	8.764,60
07/2/2007	4,5600	-2,15%	4,5400	4,5800	4,5400	3.614	16.462,72
06/2/2007	4,6600	-0,43%	4,6000	4,6800	4,5600	1.756	8.076,84
05/2/2007	4,6800	2,18%	4,6000	4,6800	4,6000	557	2.591,64
02/2/2007	4,5800	-3,38%	4,7000	4,7400	4,5600	5.593	25.968,36
01/2/2007	4,7400	0,00%	4,6400	4,7400	4,6300	934	4.380,32
31/1/2007	4,7400	0,00%	4,6300	4,7400	4,6300	339	1.587,96
30/1/2007	4,7400	0,00%	4,6000	4,7400	4,6000	366	1.720,08
29/1/2007	4,7400	0,42%	4,6400	4,7400	4,6300	3.663	17.218,72
26/1/2007	4,7200	0,00%	4,5600	4,7200	4,5600	3.143	14.482,80
25/1/2007	4,7200	-0,84%	4,6200	4,7400	4,6200	215	1.009,64
24/1/2007	4,7600	1,71%	4,7400	4,7600	4,7400	549	2.606,00
23/1/2007	4,6800	-1,68%	4,6200	4,7000	4,6200	666	3.091,14
22/1/2007	4,7600	-0,42%	4,7400	4,7600	4,6300	2.338	10.946,20
19/1/2007	4,7800	1,27%	4,5400	4,8000	4,5400	3.535	16.523,74
18/1/2007	4,7200	-0,42%	4,6000	4,7200	4,6000	104	483,56
17/1/2007	4,7400	-0,42%	4,6200	4,7400	4,6000	492	2.280,32
16/1/2007	4,7600	-0,83%	4,7400	4,7600	4,7400	272	1.290,60
15/1/2007	4,8000	-0,21%	4,6000	4,8100	4,6000	2.514	11.854,56
12/1/2007	4,8100	0,21%	4,5600	4,8100	4,5600	742	3.497,24
11/1/2007	4,8000	0,84%	5,0600	5,0600	4,6800	1.012	4.817,68
10/1/2007	4,7600	0,00%	4,7400	4,8000	4,6000	1.009	4.677,84
09/1/2007	4,7600	-2,06%	4,5000	4,8100	4,5000	1.731	8.114,12
08/1/2007	4,8600	0,00%	4,8100	4,9800	4,8100	2.449	11.997,84
05/1/2007	4,8600	2,53%	4,5200	4,9000	4,5200	2.653	12.697,62
04/1/2007	4,7400	2,60%	4,6200	4,7400	4,6200	5.400	25.499,82
03/1/2007	4,6200	1,32%	4,5600	4,6200	4,5600	462	2.127,38
02/1/2007	4,5600	-1,72%	4,6400	4,6400	4,5200	1.101	5.021,20
29/12/2006	4,6400	-0,43%	4,6400	4,6400	4,5400	739	3.400,40
28/12/2006	4,6600	-0,43%	4,5600	4,6600	4,5000	1.394	6.375,20
27/12/2006	4,6800	2,63%	4,5000	4,6800	4,5000	204	939,54
22/12/2006	4,5600	0,00%	4,5600	4,5600	4,5600	54	250,00
21/12/2006	4,5600	0,00%	4,2100	4,5800	4,2100	4.978	22.671,40
20/12/2006	4,5600	-1,51%	4,6300	4,6800	4,5600	1.150	5.360,96
19/12/2006	4,6300	-1,49%	4,6400	4,6400	4,5600	2.392	11.042,00
18/12/2006	4,7000	0,43%	4,5800	4,7200	4,5800	1.556	7.285,92
15/12/2006	4,6800	0,86%	4,5600	4,7000	4,5200	4.565	20.897,10
14/12/2006	4,6400	1,31%	4,5600	4,7400	4,5000	3.429	15.919,88
13/12/2006	4,5800	1,33%	4,4100	4,7000	4,4100	57.484	261.723,58
12/12/2006	4,5200	-0,44%	4,4100	4,5200	4,4100	168	758,56
11/12/2006	4,5400	-0,44%	4,4600	4,5400	4,3800	499	2.232,68
08/12/2006	4,5600	0,00%	4,5400	4,5600	4,5400	296	1.345,00
07/12/2006	4,5600	0,44%	4,3600	4,5600	4,3600	599	2.712,68
06/12/2006	4,5400	0,00%	4,3600	4,5400	4,3600	395	1.773,76
05/12/2006	4,5400	3,42%	4,5400	4,5400	4,3000	492	2.205,92
04/12/2006	4,3900	0,00%	4,3900	4,3900	4,3900	27	115,68
01/12/2006	4,3900	-0,45%	4,5200	4,5400	4,3900	1.783	7.888,28
30/11/2006	4,4100	-2,43%	4,4100	4,5400	4,4100	658	2.971,34
29/11/2006	4,5200	1,80%	4,4100	4,5200	4,4100	378	1.685,48
28/11/2006	4,4400	1,14%	4,3900	4,5600	4,3900	2.953	13.030,56
27/11/2006	4,3900	-3,30%	4,5200	4,5200	4,3800	2.092	9.236,58
24/11/2006	4,5400	-0,44%	4,4800	4,5600	4,4800	1.184	5.362,72
23/11/2006	4,5600	-0,87%	4,5600	4,6300	4,4400	2.643	11.943,80
22/11/2006	4,6000	3,84%	4,4100	4,6200	4,3900	290	1.307,42
21/11/2006	4,4300	-0,23%	4,4400	4,5600	4,3800	1.139	5.014,44
20/11/2006	4,4400	-0,45%	4,5600	4,5600	4,3800	2.645	11.751,80
17/11/2006	4,4600	-0,89%	4,4800	4,4800	4,4600	5.651	25.237,00
16/11/2006	4,5000	0,00%	4,4100	4,7200	4,4100	2.065	9.383,08
15/11/2006	4,5000	0,90%	4,4600	4,6800	4,4600	1.726	7.818,74
14/11/2006	4,4600	-3,04%	4,6400	4,6400	4,4600	1.615	7.329,40
13/11/2006	4,6000	-1,71%	4,6800	4,6800	4,5000	1.724	8.052,12
10/11/2006	4,6800	3,54%	4,5600	4,8300	4,4800	5.416	25.196,36
09/11/2006	4,5200	7,36%	4,2500	4,5200	4,2500	3.358	14.536,16
08/11/2006	4,2100	3,69%	4,0500	4,3900	4,0500	2.344	9.981,04
07/11/2006	4,0600	0,25%	4,0500	4,1600	4,0500	1.289	5.232,40
06/11/2006	4,0500	-0,25%	4,1900	4,1900	4,0300	667	2.712,56
03/11/2006	4,0600	-0,98%	4,0500	4,0600	3,9500	1.101	4.412,16
02/11/2006	4,1000	-0,49%	4,1000	4,1000	3,9700	399	1.616,48
01/11/2006	4,1200	2,74%	4,1000	4,1600	4,0800	1.025	4.233,00
31/10/2006	4,0100	-1,23%	4,0800	4,0800	3,9500	553	2.225,88
30/10/2006	4,0600	-1,46%	4,0800	4,0800	3,9400	501	2.034,06
27/10/2006	4,1200	0,49%	3,9700	4,1400	3,9700	199	809,54
26/10/2006	4,1000	0,00%	4,1400	4,1600	3,9500	168	684,36
25/10/2006	4,1000	0,00%	4,1000	4,1000	4,1000		,00
24/10/2006	4,1000	3,27%	4,1200	4,1200	3,9400	382	1.536,24
23/10/2006	3,9700	-2,70%	4,0100	4,0800	3,9700	1.239	4.965,94
20/10/2006	4,0800	0,00%	4,0300	4,0800	4,0300	880	3.572,44
19/10/2006	4,0800	-1,45%	4,1000	4,1000	4,0100	1.294	5.213,50
18/10/2006	4,1400	0,49%	4,0300	4,1400	4,0300	439	1.783,48
17/10/2006	4,1200	-0,48%	4,0600	4,1400	4,0600	1.118	4.544,76
16/10/2006	4,1400	1,47%	3,9700	4,1400	3,9700	2.105	8.472,74
13/10/2006	4,0800	-0,49%	3,9500	4,1600	3,9500	255	1.035,28
12/10/2006	4,1000	0,49%	4,0100	4,1000	4,0100	180	733,40
11/10/2006	4,0800	0,74%	4,0100	4,0800	4,0100	2.462	9.920,40
10/10/2006	4,0500	0,00%	4,0100	4,0500	3,9000	288	1.157,32
09/10/2006	4,0500	1,00%	4,0100	4,0500	4,0100	99	397,84
06/10/2006	4,0100	0,00%	4,0100	4,0300	3,9200	219	870,52
05/10/2006	4,0100	0,00%	3,9000	4,0500	3,9000	750	2.983,42
04/10/2006	4,0100	0,00%	3,9200	4,0100	3,7700	3.832	14.879,16
03/10/2006	4,0100	-0,50%	3,7700	4,0300	3,7700	1.733	6.840,90
02/10/2006	4,0300	0,50%	4,0600	4,0600	4,0300	38	155,30
29/9/2006	4,0100	0,00%	3,9200	4,0100	3,8500	567	2.222,00
28/9/2006	4,0100	1,52%	4,0100	4,0100	4,0100	77	308,00
27/9/2006	3,9500	-1,50%	3,7300	4,0100	3,7300	661	2.592,14
26/9/2006	4,0100	4,70%	3,8800	4,0600	3,8800	119	473,52
25/9/2006	3,8300	-4,01%	3,9900	4,0800	3,8300	178	712,12
22/9/2006	3,9900	-0,50%	3,9900	4,0300	3,9900	110.644	443.619,82
21/9/2006	4,0100	2,30%	3,9200	4,0300	3,8800	474	1.851,44
20/9/2006	3,9200	0,00%	3,9200	3,9200	3,9200	347	1.358,80
19/9/2006	3,9200	-0,76%	3,8800	3,9200	3,8500	81	317,08
18/9/2006	3,9500	0,77%	3,9200	3,9500	3,9200	191	754,20
15/9/2006	3,9200	-2,24%	3,9400	4,0800	3,9200	561	2.224,42
14/9/2006	4,0100	0,50%	3,9900	4,0100	3,9900	54	219,52
13/9/2006	3,9900	-0,99%	3,9900	3,9900	3,9900	2	8,76
12/9/2006	4,0300	0,50%	3,8800	4,0500	3,8500	704	2.757,92
11/9/2006	4,0100	0,00%	4,0100	4,0100	4,0100	329	1.320,00
08/9/2006	4,0100	1,78%	4,0300	4,0500	3,8800	191	763,44
07/9/2006	3,9400	-3,43%	3,9000	4,0500	3,9000	119	469,44
06/9/2006	4,0800	1,24%	3,9200	4,0800	3,9200	133	538,40
05/9/2006	4,0300	0,00%	3,9200	4,0300	3,8800	217	869,08
04/9/2006	4,0300	0,00%	4,0300	4,0300	4,0300	87	353,60
01/9/2006	4,0300	0,00%	3,9000	4,0500	3,9000	62	245,68
31/8/2006	4,0300	0,00%	4,0800	4,1000	3,8500	173	694,80
30/8/2006	4,0300	0,50%	4,0300	4,0300	4,0300	54	221,00
29/8/2006	4,0100	-0,50%	3,9200	4,0300	3,9000	162	646,92
28/8/2006	4,0300	-0,74%	4,0300	4,0300	4,0300	54	221,00
25/8/2006	4,0600	3,57%	4,1400	4,1400	3,8300	1.771	6.910,20
24/8/2006	3,9200	0,00%	3,8800	3,9200	3,8800	154	597,20
23/8/2006	3,9200	0,00%	3,9000	3,9200	3,9000	439	1.713,00
22/8/2006	3,9200	0,00%	3,9200	3,9200	3,9200		,00
21/8/2006	3,9200	0,00%	3,9200	3,9200	3,9200		,00
18/8/2006	3,9200	2,35%	3,9200	3,9500	3,8300	1.278	4.913,14
17/8/2006	3,8300	-4,01%	4,0800	4,0800	3,8300	579	2.317,00
16/8/2006	3,9900	0,00%	3,9700	3,9900	3,9200	472	1.860,64
14/8/2006	3,9900	1,79%	3,9900	3,9900	3,9900	110	438,00
11/8/2006	3,9200	0,51%	3,9200	3,9200	3,9200	110	430,00
10/8/2006	3,9000	-0,51%	3,9000	3,9000	3,9000	2.305	8.988,00
09/8/2006	3,9200	0,00%	3,7300	3,9200	3,7300	324	1.265,48
08/8/2006	3,9200	0,51%	3,7500	3,9400	3,7500	1.398	5.445,68
07/8/2006	3,9000	0,00%	3,9000	3,9000	3,9000		,00
04/8/2006	3,9000	0,00%	3,8300	3,9000	3,8300	162	627,68

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%