Συνεχης ενημερωση

ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

4,5800 €

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
01/8/2007	8,1800	-1,21%	8,2000	8,2800	8,0200	15.279	124.448,00
31/7/2007	8,2800	0,24%	8,1600	8,3000	8,1200	12.882	101.467,72
30/7/2007	8,2600	1,47%	8,3200	8,3200	8,0200	11.651	95.358,64
27/7/2007	8,1400	-1,45%	8,1000	8,2600	8,0000	25.752	208.732,62
26/7/2007	8,2600	-1,20%	8,3800	8,3800	8,1800	12.324	102.070,88
25/7/2007	8,3600	-0,48%	8,3800	8,3800	8,2600	17.270	143.776,00
24/7/2007	8,4000	2,94%	8,1800	8,4400	8,1800	46.119	354.557,10
23/7/2007	8,1600	1,49%	8,0400	8,1600	7,9600	28.066	227.502,68
20/7/2007	8,0400	-0,74%	8,1200	8,1200	7,9600	10.280	82.798,40
19/7/2007	8,1000	0,00%	8,1200	8,1200	8,0200	9.788	79.139,16
18/7/2007	8,1000	-0,25%	8,1000	8,1200	8,0000	12.218	95.919,86
17/7/2007	8,1200	0,00%	8,0800	8,1200	8,0000	9.008	72.890,00
16/7/2007	8,1200	0,74%	8,0600	8,2000	8,0000	19.189	150.448,04
13/7/2007	8,0600	1,00%	8,0000	8,1200	7,9200	31.083	249.478,76
12/7/2007	7,9800	0,25%	8,0000	8,0000	7,9400	8.948	67.064,60
11/7/2007	7,9600	1,53%	7,9600	7,9600	7,8000	8.430	60.256,40
10/7/2007	7,8400	-2,49%	8,0200	8,0400	7,8400	11.730	88.797,00
09/7/2007	8,0400	0,00%	8,0800	8,0800	7,9600	14.062	112.879,52
06/7/2007	8,0400	0,75%	8,0000	8,0600	7,9000	24.094	118.196,16
05/7/2007	7,9800	0,00%	8,0800	8,0800	7,9000	7.860	62.526,20
04/7/2007	7,9800	0,00%	8,1000	8,1000	7,9600	26.548	209.955,04
03/7/2007	7,9800	-0,75%	8,0800	8,0800	7,9000	7.885	63.049,58
02/7/2007	8,0400	0,75%	8,0600	8,1800	7,9000	9.966	71.741,30
29/6/2007	7,9800	2,57%	7,8000	7,9800	7,7400	20.010	157.210,92
28/6/2007	7,7800	1,30%	7,7600	7,7800	7,6200	10.342	79.893,82
27/6/2007	7,6800	0,26%	7,7400	7,7600	7,6000	9.430	72.426,20
26/6/2007	7,6600	-3,77%	7,9000	7,9000	7,5800	22.746	174.181,84
25/6/2007	7,9600	0,25%	7,9400	7,9600	7,7000	32.177	116.243,16
22/6/2007	7,9400	-0,75%	7,9000	8,0400	7,8800	12.640	99.846,20
21/6/2007	8,0000	0,00%	8,0000	8,0200	7,8800	12.501	99.582,64
20/6/2007	8,0000	-0,50%	8,0400	8,0800	7,9200	10.110	80.795,30
19/6/2007	8,0400	0,50%	8,0200	8,0800	7,9400	197.770	1.586.867,00
18/6/2007	8,0000	0,00%	8,0000	8,0600	7,8200	198.773	1.589.913,00
15/6/2007	8,0000	0,76%	8,0200	8,0800	7,8600	10.238	81.675,96
14/6/2007	7,9400	0,76%	7,9400	7,9800	7,8200	11.046	73.393,80
13/6/2007	7,8800	-1,50%	8,0000	8,0400	7,7600	25.941	203.938,10
12/6/2007	8,0000	-0,25%	8,0800	8,0800	7,8600	15.395	122.926,26
11/6/2007	8,0200	1,52%	7,9800	8,0800	7,9000	10.836	86.656,66
08/6/2007	7,9000	-1,25%	7,8400	8,0000	7,8000	10.688	63.204,16
07/6/2007	8,0000	1,27%	7,9800	8,0400	7,8000	29.490	216.358,84
06/6/2007	7,9000	-0,75%	7,9600	8,0800	7,8400	20.970	165.710,38
05/6/2007	7,9600	2,31%	7,8000	7,9600	7,7800	57.956	457.323,00
04/6/2007	7,7800	0,52%	7,8200	7,8600	7,6600	15.888	119.527,80
01/6/2007	7,7400	0,78%	7,7600	7,7600	7,6800	10.178	75.080,08
31/5/2007	7,6800	-0,26%	7,8000	7,8000	7,5600	11.244	85.270,12
30/5/2007	7,7000	-0,52%	7,7400	7,8400	7,6200	12.222	80.323,80
29/5/2007	7,7400	-0,26%	7,7000	7,8600	7,6400	14.350	103.961,88
25/5/2007	7,7600	-0,51%	7,8000	7,8000	7,6400	10.220	65.445,96
24/5/2007	7,8000	0,00%	7,8600	7,8600	7,6800	11.895	87.705,60
23/5/2007	7,8000	0,00%	7,8400	7,8600	7,6800	27.850	210.889,00
22/5/2007	7,8000	0,26%	7,7800	7,8400	7,6000	18.430	142.566,00
21/5/2007	7,7800	1,04%	7,8000	7,8600	7,6000	25.380	180.441,28
18/5/2007	7,7000	0,26%	7,6800	7,8600	7,6400	9.381	71.790,80
17/5/2007	7,6800	-1,29%	7,7800	7,8400	7,6600	14.638	113.183,00
16/5/2007	7,7800	1,04%	7,7600	7,8000	7,6200	23.731	174.693,06
15/5/2007	7,7000	1,05%	7,6000	7,7000	7,5400	28.500	203.005,60
14/5/2007	7,6200	-1,80%	7,6000	7,7000	7,5000	41.812	160.515,50
11/5/2007	7,7600	0,00%	7,7800	7,8600	7,6200	12.463	96.142,00
10/5/2007	7,7600	1,04%	7,7600	7,8000	7,6600	16.920	130.632,60
09/5/2007	7,6800	1,05%	7,6000	7,7000	7,5200	14.724	107.682,20
08/5/2007	7,6000	0,26%	7,6200	7,7200	7,5000	11.760	89.133,36
07/5/2007	7,5800	0,00%	7,6400	7,6400	7,4800	11.724	78.925,80
04/5/2007	7,5800	0,00%	7,6000	7,6800	7,5000	11.879	89.642,36
03/5/2007	7,5800	0,00%	7,6400	7,6400	7,5000	8.900	67.316,00
02/5/2007	7,5800	-0,26%	7,7000	7,7000	7,4800	7.852	57.327,20
30/4/2007	7,6000	-0,26%	7,7600	7,7600	7,5000	9.458	,00
27/4/2007	7,6200	0,26%	7,6800	7,6800	7,4200	20.982	158.310,00
26/4/2007	7,6000	0,00%	7,7000	7,7400	7,5000	22.446	152.930,60
25/4/2007	7,6000	2,43%	7,3800	7,7200	7,3400	49.298	269.790,88
24/4/2007	7,4200	5,40%	7,0400	7,5000	7,0200	106.724	761.266,26
23/4/2007	7,0400	1,44%	7,0000	7,1400	6,9200	10.285	57.433,10
20/4/2007	6,9400	1,46%	6,9400	7,0000	6,8200	12.142	60.099,36
19/4/2007	6,8400	-0,87%	6,9800	6,9800	6,8000	5.764	38.104,40
18/4/2007	6,9000	0,29%	6,9000	6,9800	6,8800	9.233	62.511,00
17/4/2007	6,8800	-0,86%	6,8000	6,9600	6,7800	6.750	46.351,80
16/4/2007	6,9400	0,00%	6,8800	7,0000	6,8200	7.696	53.035,84
13/4/2007	6,9400	0,58%	6,9600	6,9600	6,8600	5.596	38.635,00
12/4/2007	6,9000	-0,86%	7,0000	7,0000	6,8400	5.672	39.151,72
11/4/2007	6,9600	-0,29%	7,0600	7,0600	6,8200	10.850	71.560,20
10/4/2007	6,9800	0,58%	6,9800	7,0400	6,9600	5.320	3.607.500,00
05/4/2007	6,9400	0,29%	6,9200	6,9600	6,8400	5.404	37.377,12
04/4/2007	6,9200	-1,14%	7,0000	7,1000	6,8200	6.875	33.291,40
03/4/2007	7,0000	-0,57%	7,1600	7,1600	6,8400	7.279	41.842,42
02/4/2007	7,0400	1,15%	6,9600	7,0400	6,8400	109.630	757.187,10
30/3/2007	6,9600	0,29%	6,9600	6,9600	6,8200	9.850	54.026,08
29/3/2007	6,9400	4,20%	6,6600	6,9400	6,6600	112.960	778.460,00
28/3/2007	6,6600	-1,19%	6,7000	6,7200	6,5800	5.860	36.392,16
27/3/2007	6,7400	-0,59%	6,7800	6,8000	6,6400	5.016	33.795,36
26/3/2007	6,7800	-0,29%	6,8200	6,8200	6,6400	5.820	39.249,92
23/3/2007	6,8000	0,00%	6,8800	6,8800	6,7000	6.515	44.247,90
22/3/2007	6,8000	0,59%	6,7600	6,8400	6,4800	8.772	59.173,00
21/3/2007	6,7600	2,11%	6,7800	6,7800	6,5800	13.224	,00
20/3/2007	6,6200	-0,60%	6,6800	6,7200	6,5400	6.227	41.268,46
19/3/2007	6,6600	2,78%	6,4200	6,7000	6,3800	15.632	101.938,12
16/3/2007	6,4800	0,93%	6,6000	6,6000	6,4400	5.890	38.293,20
15/3/2007	6,4200	-1,83%	6,8800	6,8800	6,2600	38.955	231.897,98
14/3/2007	6,5400	2,51%	6,3000	6,5600	6,1800	9.733	62.121,16
13/3/2007	6,3800	-2,74%	6,5600	6,7200	6,2600	32.761	212.600,22
12/3/2007	6,5600	-0,30%	6,7000	6,8600	6,4800	7.371	47.208,88
09/3/2007	6,5800	3,13%	6,4600	6,5800	6,3000	9.390	56.158,34
08/3/2007	6,3800	0,63%	6,4800	6,4800	6,2800	9.695	45.777,18
07/3/2007	6,3400	-0,31%	6,5000	6,5000	6,2600	9.310	59.509,20
06/3/2007	6,3600	2,25%	6,4200	6,4600	6,0800	50.348	314.124,26
05/3/2007	6,2200	-7,16%	6,5000	6,6800	6,2200	16.551	106.025,74
02/3/2007	6,7000	3,08%	6,8400	6,8800	6,5200	11.462	76.838,08
01/3/2007	6,5000	-5,80%	6,8600	6,9800	6,5000	11.470	78.647,68
28/2/2007	6,9000	-1,71%	7,0000	7,0000	6,6600	12.257	83.506,00
27/2/2007	7,0200	-2,23%	7,2000	7,2000	6,9200	26.284	185.241,88
26/2/2007	7,1800	0,28%	7,2000	7,2000	7,1000	8.931	63.899,62
23/2/2007	7,1600	0,00%	7,2800	7,2800	7,0400	7.708	55.168,08
22/2/2007	7,1600	2,29%	7,0000	7,2000	6,7600	92.026	638.600,90
21/2/2007	7,0000	0,00%	7,0200	7,0800	6,9400	6.970	48.944,28
20/2/2007	7,0000	0,29%	6,9400	7,0400	6,9200	8.590	60.049,20
16/2/2007	6,9800	0,58%	7,0000	7,0000	6,9000	6.573	45.796,70
15/2/2007	6,9400	0,00%	6,9800	7,0000	6,8800	7.017	48.700,56
14/2/2007	6,9400	0,87%	6,9600	6,9600	6,8400	6.814	46.887,28
13/2/2007	6,8800	0,00%	6,8400	6,9400	6,7400	21.067	144.247,26
12/2/2007	6,8800	-1,15%	7,0600	7,0600	6,8000	10.832	74.924,80
09/2/2007	6,9600	0,29%	7,1000	7,1000	6,8800	13.628	94.931,04
08/2/2007	6,9400	-2,25%	7,1600	7,1800	6,9400	12.737	89.911,56
07/2/2007	7,1000	-0,84%	7,1600	7,2600	7,0000	9.588	68.288,68
06/2/2007	7,1600	-0,83%	7,0800	7,2000	7,0400	11.288	80.147,32
05/2/2007	7,2200	0,28%	7,2000	7,2600	7,0400	12.901	92.268,00
02/2/2007	7,2000	-1,37%	7,3000	7,3600	7,1600	22.915	164.979,78
01/2/2007	7,3000	0,55%	7,3000	7,3200	7,2200	11.484	83.522,38
31/1/2007	7,2600	1,68%	7,1600	7,2800	7,0800	21.097	152.129,40
30/1/2007	7,1400	-0,56%	7,1800	7,1800	7,0000	11.178	,00
29/1/2007	7,1800	0,28%	7,2000	7,2000	7,0000	15.932	113.634,88
26/1/2007	7,1600	1,42%	7,2000	7,2000	6,9600	14.206	100.888,24
25/1/2007	7,0600	-0,28%	7,0200	7,1800	7,0000	7.673	54.372,02
24/1/2007	7,0800	0,85%	6,9800	7,1000	6,9800	7.833	55.246,00
23/1/2007	7,0200	-2,23%	7,1600	7,2400	7,0200	7.275	51.757,16
22/1/2007	7,1800	-1,37%	7,2800	7,2800	7,1000	12.320	88.595,40
19/1/2007	7,2800	0,55%	7,3000	7,3000	7,1000	11.922	85.777,24
18/1/2007	7,2400	0,00%	7,2400	7,2400	7,0600	8.810	63.421,16
17/1/2007	7,2400	1,12%	7,1600	7,2800	7,0600	9.903	70.524,32
16/1/2007	7,1600	0,00%	7,1000	7,3800	7,0800	6.534	46.561,94
15/1/2007	7,1600	1,13%	7,0800	7,2800	7,0200	201.029	1.431.328,22
12/1/2007	7,0800	-0,84%	7,1400	7,2200	7,0000	203.038	1.437.059,00
11/1/2007	7,1400	0,00%	7,0200	7,3000	7,0000	12.873	91.250,06
10/1/2007	7,1400	-2,19%	7,4200	7,4200	6,9400	19.710	140.415,18
09/1/2007	7,3000	0,27%	7,2800	7,4400	7,2000	8.360	60.838,76
08/1/2007	7,2800	-1,36%	7,4400	7,4400	7,2000	7.279	53.051,88
05/1/2007	7,3800	-0,81%	7,4200	7,4400	7,2600	9.350	68.987,12
04/1/2007	7,4400	0,00%	7,4000	7,4800	7,3200	11.420	84.605,72
03/1/2007	7,4400	-0,27%	7,4600	7,5000	7,3200	8.171	60.661,14
02/1/2007	7,4600	0,00%	7,4800	7,5000	7,3400	12.839	95.357,12
29/12/2006	7,4600	-0,27%	7,4800	7,4800	7,3800	9.335	69.257,82
28/12/2006	7,4800	2,47%	7,3200	7,4800	7,3000	22.396	165.725,04
27/12/2006	7,3000	1,39%	7,2000	7,4400	7,2000	73.038	538.117,78
22/12/2006	7,2000	2,86%	7,1400	7,2000	6,9800	38.908	406.876,44
21/12/2006	7,0000	-1,41%	7,1200	7,1200	6,9000	18.488	129.717,64
20/12/2006	7,1000	-0,28%	7,1600	7,1600	7,0200	7.410	52.598,92
19/12/2006	7,1200	-0,56%	7,0200	7,1800	7,0200	7.308	51.976,56
18/12/2006	7,1600	0,56%	7,1600	7,1600	7,0400	24.455	174.368,30
15/12/2006	7,1200	0,28%	7,1400	7,1400	7,0200	13.521	95.865,80
14/12/2006	7,1000	0,57%	7,0600	7,1400	7,0400	22.059	156.263,24
13/12/2006	7,0600	0,00%	7,0600	7,1600	7,0200	6.018	42.369,80
12/12/2006	7,0600	-0,28%	7,1600	7,1600	6,9400	9.787	68.651,94
11/12/2006	7,0800	-0,28%	7,1600	7,1800	6,9800	8.638	61.061,48
08/12/2006	7,1000	0,00%	7,1200	7,1200	6,9000	76.140	528.624,00
07/12/2006	7,1000	0,00%	7,1200	7,1600	6,9400	8.929	63.238,68
06/12/2006	7,1000	1,43%	6,8800	7,2000	6,8800	10.614	75.202,24
05/12/2006	7,0000	0,00%	6,8400	7,1000	6,8400	12.957	90.799,80
04/12/2006	7,0000	0,00%	7,0000	7,1200	6,9000	7.350	51.464,96
01/12/2006	7,0000	0,00%	7,1000	7,1400	6,9600	5.590	39.295,00
30/11/2006	7,0000	-0,57%	7,1200	7,1400	6,9600	7.870	54.938,22
29/11/2006	7,0400	2,33%	7,0200	7,1000	6,9000	18.423	129.133,04
28/11/2006	6,8800	-3,91%	6,9800	7,1000	6,8800	12.317	85.608,70
27/11/2006	7,1600	-0,56%	7,2600	7,2800	7,0200	11.334	81.162,40
24/11/2006	7,2000	3,45%	6,9600	7,2400	6,9600	68.813	491.448,00
23/11/2006	6,9600	2,35%	6,8400	7,0000	6,6800	40.714	281.701,94
22/11/2006	6,8000	0,00%	6,8000	6,8400	6,7400	9.233	62.609,22
21/11/2006	6,8000	0,59%	6,8200	6,8400	6,7000	8.220	55.700,04
20/11/2006	6,7600	-0,59%	6,8000	6,8000	6,6600	9.045	60.954,14
17/11/2006	6,8000	0,00%	6,8000	6,8400	6,6600	13.136	89.075,76
16/11/2006	6,8000	0,59%	6,7600	6,8000	6,6600	21.486	144.824,88
15/11/2006	6,7600	0,00%	6,7400	6,8000	6,5800	12.892	86.315,22
14/11/2006	6,7600	-0,29%	6,8000	6,8000	6,6600	7.081	47.861,00
13/11/2006	6,7800	-0,29%	6,8000	6,8200	6,6800	8.848	59.948,88
10/11/2006	6,8000	1,49%	6,8000	6,8000	6,7000	19.920	134.760,16
09/11/2006	6,7000	-0,89%	6,8000	6,8000	6,6200	6.330	42.333,18
08/11/2006	6,7600	-0,59%	6,8000	6,8400	6,6000	9.541	64.074,40
07/11/2006	6,8000	0,00%	6,8000	6,8000	6,7000	12.056	81.489,02
06/11/2006	6,8000	0,00%	6,8400	6,8400	6,6800	5.470	37.127,60
03/11/2006	6,8000	0,29%	6,7200	6,8400	6,6800	5.255	35.577,46
02/11/2006	6,7800	-0,59%	6,8600	6,8600	6,6600	19.925	135.131,72
01/11/2006	6,8200	0,29%	6,8000	6,8800	6,7000	13.570	91.878,40
31/10/2006	6,8000	0,59%	6,8000	6,8600	6,7200	11.959	81.126,84
30/10/2006	6,7600	-0,88%	6,7800	6,8800	6,6200	5.598	37.611,64
27/10/2006	6,8200	0,89%	6,8200	6,8200	6,7000	21.948	148.853,46
26/10/2006	6,7600	-0,59%	6,8800	6,8800	6,6800	20.690	139.896,04
25/10/2006	6,8000	-1,16%	6,8600	6,9000	6,5000	33.463	225.940,86
24/10/2006	6,8800	8,18%	6,3600	6,9600	6,3200	88.480	595.802,10
23/10/2006	6,3600	2,25%	6,2400	6,4000	6,2000	32.819	206.327,16
20/10/2006	6,2200	0,97%	6,2400	6,2400	6,0200	26.135	159.565,30
19/10/2006	6,1600	-0,32%	6,2000	6,2400	6,0800	4.910	30.213,12
18/10/2006	6,1800	-0,32%	6,2800	6,2800	6,1600	6.710	41.475,44
17/10/2006	6,2000	-1,59%	6,3200	6,3200	6,0800	9.562	59.352,12
16/10/2006	6,3000	0,00%	6,3400	6,3400	6,2200	5.116	32.134,28
13/10/2006	6,3000	0,00%	6,3600	6,3600	6,2200	5.730	36.019,56
12/10/2006	6,3000	0,00%	6,2200	6,3800	6,2200	6.552	41.142,08
11/10/2006	6,3000	0,32%	6,3800	6,4000	6,2400	6.021	38.052,02
10/10/2006	6,2800	0,00%	6,3000	6,3000	6,2400	6.681	41.813,66
09/10/2006	6,2800	-0,32%	6,2000	6,3000	6,2000	6.220	38.960,80
06/10/2006	6,3000	-0,63%	6,3600	6,3800	6,2600	7.075	44.665,24
05/10/2006	6,3400	3,26%	6,1600	6,4000	6,1000	38.310	239.889,38
04/10/2006	6,1400	2,33%	6,0600	6,1400	5,9600	5.605	34.208,84
03/10/2006	6,0000	-2,60%	6,1600	6,1600	6,0000	12.030	72.539,60
02/10/2006	6,1600	-0,32%	6,1600	6,1800	6,0600	4.939	30.379,72
29/9/2006	6,1800	0,65%	6,1000	6,1800	6,0400	6.076	37.120,80
28/9/2006	6,1400	0,00%	6,1400	6,1800	6,0000	10.510	63.903,34
27/9/2006	6,1400	-0,32%	6,1400	6,1800	6,0000	16.070	97.795,40
26/9/2006	6,1600	-0,65%	6,2000	6,2000	5,6200	19.490	118.056,90
25/9/2006	6,2000	0,32%	6,2000	6,2400	6,0800	6.010	36.948,00
22/9/2006	6,1800	-0,64%	6,2200	6,2200	6,1400	5.590	34.414,96
21/9/2006	6,2200	0,32%	6,1200	6,2400	6,1200	6.478	40.035,50
20/9/2006	6,2000	0,00%	6,2200	6,2400	6,0800	7.552	46.692,64
19/9/2006	6,2000	0,32%	6,2200	6,2400	6,1000	5.543	34.297,94
18/9/2006	6,1800	2,32%	6,1000	6,2200	6,0600	201.925	1.225.070,82
15/9/2006	6,0400	-0,66%	6,0800	6,1000	5,9600	194.579	1.171.361,44
14/9/2006	6,0800	0,00%	6,0800	6,1200	6,0000	5.529	33.459,40
13/9/2006	6,0800	-0,33%	6,1000	6,1600	5,9400	7.520	45.454,48
12/9/2006	6,1000	0,66%	6,0600	6,1400	6,0000	7.696	46.578,96
11/9/2006	6,0600	0,00%	6,0600	6,0600	5,9200	6.175	36.955,26
08/9/2006	6,0600	0,00%	6,1000	6,1200	5,9400	5.830	35.123,08
07/9/2006	6,0600	-0,66%	6,1000	6,1600	5,8800	5.910	35.378,32
06/9/2006	6,1000	0,33%	6,1000	6,1200	6,0400	5.065	30.799,38
05/9/2006	6,0800	0,33%	6,0600	6,1000	6,0200	6.020	36.489,08
04/9/2006	6,0600	-0,33%	6,1200	6,1400	5,9400	10.427	63.021,32
01/9/2006	6,0800	-1,30%	6,1800	6,2200	5,9800	12.780	77.413,70
31/8/2006	6,1600	0,98%	6,1600	6,1800	6,0800	5.474	33.623,52
30/8/2006	6,1000	-0,65%	6,1400	6,1800	6,0000	6.740	41.107,04
29/8/2006	6,1400	0,00%	6,2000	6,2000	6,1200	5.436	33.325,84
28/8/2006	6,1400	-0,65%	6,1800	6,2000	6,0200	6.252	38.494,78
25/8/2006	6,1800	-0,32%	6,2400	6,2400	6,1400	5.750	35.528,00
24/8/2006	6,2000	0,32%	6,1200	6,2400	6,1000	6.830	41.999,84
23/8/2006	6,1800	-0,32%	6,2400	6,2400	6,1200	5.443	33.572,06
22/8/2006	6,2000	0,00%	6,1800	6,2600	6,1000	5.869	36.186,76
21/8/2006	6,2000	0,32%	6,1800	6,2400	6,1200	4.915	30.398,18
18/8/2006	6,1800	0,00%	6,1800	6,2000	6,0600	6.420	39.558,74
17/8/2006	6,1800	-0,32%	6,2000	6,2000	6,0600	5.090	31.309,00
16/8/2006	6,2000	0,00%	6,2400	6,2400	6,1000	5.520	34.181,52
14/8/2006	6,2000	0,00%	6,2000	6,2200	6,1200	5.595	34.584,64
11/8/2006	6,2000	0,32%	6,1800	6,2400	6,1600	15.270	94.448,64
10/8/2006	6,1800	-0,64%	6,2000	6,2000	6,1000	5.320	32.571,00
09/8/2006	6,2200	1,30%	6,1800	6,2200	6,0200	13.220	81.353,20
08/8/2006	6,1400	0,66%	6,1000	6,2000	6,0400	7.476	45.699,02
07/8/2006	6,1000	0,00%	6,1000	6,1200	6,0000	11.888	72.177,60
04/8/2006	6,1000	1,33%	6,1000	6,1000	5,9000	5.570	33.347,98
03/8/2006	6,0200	5,24%	5,9400	6,0200	5,8600	8.911	53.036,74
02/8/2006	5,7200	-5,92%	6,1000	6,1600	5,7200	9.243	55.478,36
01/8/2006	6,0800	1,67%	6,0000	6,0800	5,9800	5.705	34.391,20
31/7/2006	5,9800	0,34%	5,9800	6,0000	5,9000	5.467	32.595,06
28/7/2006	5,9600	0,34%	5,9800	5,9800	5,8200	5.740	33.815,00
27/7/2006	5,9400	2,41%	5,8200	5,9400	5,7000	11.802	69.150,00
26/7/2006	5,8000	0,00%	5,8000	5,8200	5,7200	5.388	31.140,58
25/7/2006	5,8000	0,35%	5,7800	5,8000	5,7200	7.800	44.899,80
24/7/2006	5,7800	0,00%	5,8000	5,8200	5,6800	5.220	30.056,88
21/7/2006	5,7800	-0,69%	5,8000	5,8000	5,6800	5.476	31.403,16
20/7/2006	5,8200	1,04%	5,7600	5,8800	5,6600	6.292	36.383,12
19/7/2006	5,7600	-0,69%	5,8400	5,9000	5,6400	8.426	48.447,88
18/7/2006	5,8000	1,05%	5,7800	5,8000	5,6200	8.401	47.721,04
17/7/2006	5,7400	-1,71%	5,8400	5,8400	5,6400	6.955	39.913,40
14/7/2006	5,8400	-1,02%	5,9000	5,9000	5,7000	10.852	,00
13/7/2006	5,9000	-1,67%	6,0000	6,0000	5,8200	7.013	,00
12/7/2006	6,0000	0,00%	6,0000	6,0200	5,8800	6.470	,00
11/7/2006	6,0000	0,67%	5,9600	6,0000	5,8800	7.561	,00
10/7/2006	5,9600	0,00%	5,9200	5,9800	5,8400	7.063	,00
07/7/2006	5,9600	-0,33%	5,8200	6,0000	5,8200	6.504	,00
06/7/2006	5,9800	1,36%	5,9800	5,9800	5,8200	5.686	,00
05/7/2006	5,9000	1,03%	5,9400	5,9400	5,7400	7.410	,00
04/7/2006	5,8400	0,00%	5,9200	5,9400	5,7200	6.513	,00
03/7/2006	5,8400	-2,34%	5,9800	6,0200	5,8400	5.950	35.052,52
30/6/2006	5,9800	0,34%	6,0000	6,0400	5,9200	7.035	,00
29/6/2006	5,9600	-0,67%	6,1200	6,1200	5,9000	6.781	,00
28/6/2006	6,0000	-0,33%	6,0400	6,0400	5,9000	5.360	,00
27/6/2006	6,0200	0,00%	6,1000	6,1000	5,9400	5.416	,00
26/6/2006	6,0200	-1,31%	6,1000	6,1600	5,9000	8.288	,00
23/6/2006	6,1000	0,00%	6,1000	6,1000	6,0000	5.075	,00
22/6/2006	6,1000	0,99%	6,1400	6,2000	5,9800	5.050	,00
21/6/2006	6,0400	-1,31%	6,1400	6,1600	6,0000	6.167	,00
20/6/2006	6,1200	0,33%	6,0200	6,1200	5,9400	10.499	,00
19/6/2006	6,1000	2,01%	6,2000	6,2000	6,0200	5.522	,00
16/6/2006	5,9800	-0,99%	6,1200	6,1600	5,7000	11.467	,00
15/6/2006	6,0400	3,07%	5,9600	6,0400	5,9400	7.998	,00
14/6/2006	5,8600	5,02%	5,7800	5,8800	5,4800	31.838	,00
13/6/2006	5,5800	-3,46%	5,7800	5,8000	5,4200	24.282	,00
09/6/2006	5,7800	0,35%	5,7600	5,8200	5,7200	14.155	,00
08/6/2006	5,7600	-1,71%	5,6000	5,7800	5,6000	11.616	,00
07/6/2006	5,8600	-1,68%	6,0000	6,0000	5,8200	11.997	,00
06/6/2006	5,9600	-4,18%	6,0800	6,2000	5,7000	30.755	,00
05/6/2006	6,2200	-0,96%	6,2800	6,3400	6,1400	8.790	,00
02/6/2006	6,2800	-0,32%	6,3000	6,3800	6,1200	9.394	,00
01/6/2006	6,3000	0,00%	6,3600	6,4400	6,1800	12.651	,00
31/5/2006	6,3000	0,00%	6,3200	6,3200	6,1800	10.810	,00
30/5/2006	6,3000	-1,25%	6,4200	6,4400	6,2400	18.010	,00
29/5/2006	6,3800	-1,54%	6,5200	6,5600	6,3000	10.886	,00
26/5/2006	6,4800	0,31%	6,5400	6,5600	6,4000	7.550	,00
25/5/2006	6,4600	0,00%	6,5000	6,5000	6,3800	12.868	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%