Συνεχης ενημερωση

CCC HOLDINGS & INVESTM. (ΣΙΧΟ)

0,0430 €

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
07/8/2008	0,7500	0,00%	0,7500	0,7500	0,7500		,00
06/8/2008	0,7500	-1,32%	0,7300	0,7600	0,7300	2.570	1.878,00
05/8/2008	0,7600	-2,56%	0,7800	0,7800	0,7300	1.600	1.221,00
04/8/2008	0,7800	0,00%	0,7800	0,7800	0,7800		,00
01/8/2008	0,7800	2,63%	0,7600	0,7800	0,7600	4.357	3.311,92
31/7/2008	0,7600	0,00%	0,7100	0,7600	0,7100	5.430	4.028,30
29/7/2008	0,7600	5,56%	0,7600	0,7600	0,7600	500	380,00
28/7/2008	0,7200	-5,26%	0,7200	0,7200	0,7200	50	36,00
25/7/2008	0,7600	2,70%	0,7300	0,7700	0,7100	30.685	22.070,45
23/7/2008	0,7400	-8,64%	0,7300	0,7400	0,7300	16.377	12.055,00
22/7/2008	0,8100	6,58%	0,8100	0,8100	0,8100	50	40,00
21/7/2008	0,7600	-1,30%	0,8000	0,8000	0,7600	1.045	796,00
17/7/2008	0,7700	0,00%	0,7700	0,7700	0,7700	1.000	770,00
16/7/2008	0,7700	8,45%	0,7400	0,7800	0,7000	1.105	844,70
15/7/2008	0,7100	-5,33%	0,7900	0,7900	0,7100	2.400	1.778,90
14/7/2008	0,7500	-5,06%	0,8000	0,8100	0,7500	2.200	1.766,30
09/7/2008	0,7900	0,00%	0,7200	0,7900	0,7200	860	676,60
03/7/2008	0,7900	-1,25%	0,8100	0,8200	0,7900	8.040	6.516,80
01/7/2008	0,8000	0,00%	0,7500	0,8000	0,7400	730	568,10
30/6/2008	0,8000	0,00%	0,7900	0,8000	0,7900	3.030	2.409,00
27/6/2008	0,8000	0,00%	0,8000	0,8000	0,8000		,00
25/6/2008	0,8000	0,00%	0,7700	0,8100	0,7700	20.250	15.683,80
24/6/2008	0,8000	0,00%	0,7300	0,8000	0,7300	50	37,00
23/6/2008	0,8000	-1,23%	0,8000	0,8000	0,8000	851	680,80
20/6/2008	0,8100	0,00%	0,7500	0,8100	0,7500	20	15,10
19/6/2008	0,8100	-1,22%	0,8100	0,8100	0,8100	20	16,20
18/6/2008	0,8200	0,00%	0,7500	0,8200	0,7500	4.010	3.008,20
13/6/2008	0,8200	1,23%	0,8200	0,8200	0,8200	11	9,02
12/6/2008	0,8100	-2,41%	0,8100	0,8100	0,8100	3.000	2.430,00
10/6/2008	0,8300	0,00%	0,7700	0,8300	0,7700	20	16,00
05/6/2008	0,8300	3,75%	0,8300	0,8300	0,8300	3.000	2.490,00
04/6/2008	0,8000	-3,61%	0,8000	0,8000	0,7900	14.102	11.280,58
03/6/2008	0,8300	-2,35%	0,8000	0,8300	0,8000	18.084	14.467,83
02/6/2008	0,8500	6,25%	0,8400	0,8500	0,8400	2.000	1.687,00
30/5/2008	0,8000	-4,76%	0,8300	0,8300	0,8000	65.821	52.735,00
28/5/2008	0,8400	3,70%	0,8000	0,8400	0,8000	1.410	1.132,36
27/5/2008	0,8100	-1,22%	0,8400	0,8400	0,8100	6.100	4.944,00
26/5/2008	0,8200	1,23%	0,8200	0,8300	0,8200	9.000	7.440,30
23/5/2008	0,8100	-2,41%	0,7800	0,8200	0,7800	25.345	20.360,10
20/5/2008	0,8300	0,00%	0,8300	0,8300	0,8300	4.000	3.320,00
16/5/2008	0,8300	-3,49%	0,9300	0,9300	0,8000	40.170	32.151,90
15/5/2008	0,8600	6,17%	0,8500	0,8900	0,8000	16.500	14.093,80
14/5/2008	0,8100	-3,57%	0,7800	0,8100	0,7600	8.090	6.310,30
12/5/2008	0,8400	0,00%	0,8400	0,8900	0,8000	20.652	17.692,22
09/5/2008	0,8400	-1,18%	0,8000	0,8400	0,7800	12.350	9.724,70
08/5/2008	0,8500	7,59%	0,8000	0,8500	0,8000	3.510	2.808,00
07/5/2008	0,7900	-7,06%	0,8100	0,8500	0,7900	11.000	8.826,00
06/5/2008	0,8500	4,94%	0,8800	0,8800	0,8000	7.480	6.097,11
05/5/2008	0,8100	-7,95%	0,8100	0,8700	0,8100	2.941	2.382,81
02/5/2008	0,8800	-4,35%	0,8800	0,9300	0,8300	7.270	6.074,00
30/4/2008	0,9200	4,55%	0,9200	0,9200	0,9200	100	92,00
24/4/2008	0,8800	0,00%	0,8900	0,8900	0,8000	3.401	2.745,78
23/4/2008	0,8800	4,76%	0,8400	0,8800	0,8400	2.348	2.017,62
22/4/2008	0,8400	5,00%	0,8000	0,8400	0,8000	3.930	3.159,40
21/4/2008	0,8000	-5,88%	0,8100	0,8100	0,8000	1.000	800,00
18/4/2008	0,8500	-2,30%	0,8200	0,8500	0,8100	1.002	812,52
17/4/2008	0,8700	6,10%	0,8800	0,8800	0,8700	1.500	1.315,00
16/4/2008	0,8200	-5,75%	0,8200	0,8800	0,8100	3.512	2.908,46
15/4/2008	0,8700	3,57%	0,8200	0,8700	0,8000	1.980	1.594,56
14/4/2008	0,8400	-3,45%	0,8400	0,8400	0,8000	490	393,60
11/4/2008	0,8700	4,82%	0,8700	0,8700	0,8700	50	43,50
10/4/2008	0,8300	-8,79%	0,8300	0,8900	0,8300	7.150	5.937,50
09/4/2008	0,9100	2,25%	0,9300	0,9400	0,8300	9.560	8.945,60
08/4/2008	0,8900	-3,26%	0,8900	0,8900	0,8900	6.669	5.935,41
07/4/2008	0,9200	4,55%	0,8100	0,9200	0,8100	74.863	60.700,33
04/4/2008	0,8800	1,15%	0,7900	0,8800	0,7900	610	525,10
03/4/2008	0,8700	2,35%	0,8000	0,8800	0,8000	750	635,10
02/4/2008	0,8500	6,25%	0,7900	0,8500	0,7900	3.400	2.775,00
31/3/2008	0,8000	-1,23%	0,7900	0,8100	0,7300	4.550	3.631,00
28/3/2008	0,8100	8,00%	0,7000	0,8100	0,7000	3.620	2.815,50
27/3/2008	0,7500	-2,60%	0,7500	0,7500	0,7500	290	217,50
26/3/2008	0,7700	4,05%	0,7100	0,7700	0,7100	3.000	2.190,00
20/3/2008	0,7400	-8,64%	0,7800	0,7900	0,7400	61.690	46.705,10
19/3/2008	0,8100	0,00%	0,7500	0,8100	0,7500	1.900	1.445,10
18/3/2008	0,8100	-1,22%	0,7600	0,8300	0,7500	38.110	28.726,00
17/3/2008	0,8200	-1,20%	0,7500	0,8300	0,7500	14.130	10.687,60
13/3/2008	0,8300	1,22%	0,8300	0,8300	0,8300	1.102	914,66
12/3/2008	0,8200	3,80%	0,8400	0,8400	0,8200	1.400	1.175,80
11/3/2008	0,7900	-9,20%	0,8200	0,8500	0,7900	8.296	6.795,92
07/3/2008	0,8700	0,00%	0,8200	0,8700	0,8200	2.100	1.727,00
06/3/2008	0,8700	-1,14%	0,8200	0,8900	0,8200	1.410	1.226,40
05/3/2008	0,8800	-2,22%	0,8500	0,8800	0,8400	2.050	1.729,00
04/3/2008	0,9000	0,00%	0,9000	0,9000	0,9000	2.500	2.250,00
29/2/2008	0,9000	1,12%	0,8100	0,9000	0,8100	15.210	12.850,60
28/2/2008	0,8900	-3,26%	0,9000	0,9000	0,8500	5.600	4.789,00
27/2/2008	0,9200	0,00%	0,8600	0,9200	0,8600	2.200	1.904,00
26/2/2008	0,9200	-3,16%	0,9200	0,9200	0,9200	2.000	1.840,00
20/2/2008	0,9500	5,56%	0,9000	0,9500	0,9000	4.700	4.245,17
19/2/2008	0,9000	-2,17%	0,8700	0,9400	0,8700	6.219	5.460,19
15/2/2008	0,9200	-3,16%	0,9000	0,9200	0,9000	10.500	9.480,00
13/2/2008	0,9500	1,06%	0,9100	0,9500	0,9100	1.730	1.605,30
12/2/2008	0,9400	0,00%	0,9100	0,9400	0,9100	3.000	276.080,00
08/2/2008	0,9400	-3,09%	0,9300	0,9400	0,9100	400	37.028,00
07/2/2008	0,9700	-1,02%	0,9100	0,9700	0,9100	2.390	219.830,00
06/2/2008	0,9800	8,89%	0,8800	0,9800	0,8800	8.660	770.715,00
05/2/2008	0,9000	-1,10%	0,9100	0,9100	0,9000	4.150	376.650,00
04/2/2008	0,9100	-2,15%	0,9100	0,9400	0,9100	15.200	1.383.317,00
31/1/2008	0,9300	2,20%	0,9300	0,9300	0,9300	200	18.600,00
30/1/2008	0,9100	-3,19%	0,9000	0,9100	0,9000	865	78.350,00
29/1/2008	0,9400	-2,08%	0,9000	0,9400	0,9000	24.100	2.169.400,00
25/1/2008	0,9600	-2,04%	0,9700	0,9700	0,9000	20.050	1.829.250,00
24/1/2008	0,9800	2,08%	0,9400	0,9800	0,9100	26.700	24.700,00
23/1/2008	0,9600	0,00%	0,9100	0,9700	0,9100	11.020	1.046.980,00
22/1/2008	0,9600	-4,00%	0,9600	0,9600	0,9600	936	89.800,00
18/1/2008	1,0000	0,00%	0,9900	1,0000	0,9900	2.560	255.100,00
17/1/2008	1,0000	1,01%	0,9800	1,0000	0,9800	1.321	129.498,00
11/1/2008	0,9900	-2,94%	0,9700	0,9900	0,9700	3.100	300.900,00
10/1/2008	1,0200	0,00%	1,0000	1,0200	1,0000	5.000	506.000,00
09/1/2008	1,0200	-0,97%	1,0000	1,0200	0,9900	4.050	4.066,50
08/1/2008	1,0300	-1,90%	1,0000	1,0300	0,9900	12.100	12.083,00
07/1/2008	1,0500	5,00%	1,0000	1,0900	1,0000	30.114	31.071,72
03/1/2008	1,0000	1,01%	0,9800	1,0000	0,9800	3.000	295.090,00
21/12/2007	0,9900	0,00%	0,9100	0,9900	0,9100	20	1.900,00
20/12/2007	0,9900	-1,00%	0,9100	0,9900	0,9100	310	29.010,00
18/12/2007	1,0000	2,04%	1,0000	1,0000	0,9800	8.700	862.040,00
17/12/2007	0,9800	0,00%	1,0100	1,0100	0,9000	5.525	518.465,00
11/12/2007	0,9800	5,38%	0,9600	0,9800	0,9000	31.527	29.351,60
10/12/2007	0,9300	-9,71%	0,9400	0,9700	0,9300	12.751	1.187.558,00
06/12/2007	1,0300	4,04%	1,0300	1,0300	1,0300	100	103,00
04/12/2007	0,9900	-1,00%	0,9400	0,9900	0,9400	3.600	3.389,00
30/11/2007	1,0000	0,00%	0,9600	1,0000	0,9600	614	595,52
29/11/2007	1,0000	3,09%	1,0000	1,0000	1,0000	300	300,00
28/11/2007	0,9700	3,19%	0,9600	0,9700	0,9100	13.548	13.038,68
27/11/2007	0,9400	-2,08%	0,9400	0,9900	0,9000	23.440	20.837,14
26/11/2007	0,9600	-6,80%	1,0000	1,0000	0,9300	138.580	135.694,00
23/11/2007	1,0300	4,04%	1,0300	1,0300	1,0300	100	103,00
22/11/2007	0,9900	-2,94%	0,9200	1,0000	0,9200	8.188	8.063,75
21/11/2007	1,0200	0,00%	0,9700	1,0200	0,9400	16.036	15.540,00
20/11/2007	1,0200	-0,97%	1,0200	1,0200	0,9300	9.482	9.250,13
19/11/2007	1,0300	0,00%	1,0300	1,0500	0,9600	206.280	211.954,40
16/11/2007	1,0300	-0,96%	1,0700	1,0700	0,9400	32.040	30.774,20
15/11/2007	1,0400	-1,89%	1,0100	1,0700	1,0100	300	312,00
14/11/2007	1,0600	0,95%	1,0500	1,1200	1,0500	191.929	214.341,40
13/11/2007	1,0500	5,00%	1,0000	1,0500	1,0000	127.757	12.645.973,00
12/11/2007	1,0000	-7,41%	1,0700	1,0700	1,0000	17.120	17.221,10
09/11/2007	1,0800	-4,42%	1,0400	1,1100	1,0200	29.660	30.411,40
08/11/2007	1,1300	0,00%	1,1200	1,1300	1,0300	28.170	29.912,00
07/11/2007	1,1300	-0,88%	1,1300	1,1400	1,1000	159.410	178.530,50
06/11/2007	1,1400	-2,56%	1,1400	1,1600	1,1000	23.790	26.484,80
05/11/2007	1,1700	0,00%	1,1500	1,1700	1,1200	12.990	14.695,30
02/11/2007	1,1700	0,00%	1,1500	1,1700	1,1400	20.251	23.144,11
01/11/2007	1,1700	0,00%	1,1700	1,1700	1,1600	2.508	2.915,13
31/10/2007	1,1700	-2,50%	1,1500	1,2000	1,1500	15.714	18.269,09
30/10/2007	1,2000	0,84%	1,1600	1,2000	1,1500	10.240	11.942,00
29/10/2007	1,1900	-2,46%	1,1500	1,2000	1,1500	22.050	25.369,50
26/10/2007	1,2200	0,00%	1,1500	1,2200	1,1500	5.543	6.760,20
25/10/2007	1,2200	0,00%	1,2400	1,2400	1,1200	205	247,20
24/10/2007	1,2200	0,83%	1,1700	1,2200	1,1700	9.800	11.527,00
23/10/2007	1,2100	-2,42%	1,2100	1,2100	1,1800	6.522	7.807,00
22/10/2007	1,2400	2,48%	1,1900	1,2400	1,1500	20.730	24.696,00
19/10/2007	1,2100	-0,82%	1,2000	1,2400	1,2000	111.934	135.831,40
18/10/2007	1,2200	-2,40%	1,2200	1,2200	1,2100	34.250	41.625,00
17/10/2007	1,2500	3,31%	1,2100	1,2600	1,2100	27.565	34.141,25
16/10/2007	1,2100	-0,82%	1,2200	1,2300	1,2000	37.090	44.990,00
15/10/2007	1,2200	0,83%	1,2100	1,2600	1,2100	99.539	123.370,00
12/10/2007	1,2100	-1,63%	1,2100	1,2100	1,2100	9.000	10.890,00
11/10/2007	1,2300	1,65%	1,2100	1,2400	1,1800	75.229	92.014,20
10/10/2007	1,2100	0,83%	1,1800	1,2300	1,1800	28.361	33.965,60
09/10/2007	1,2000	2,56%	1,2000	1,2000	1,2000	100	120,00
08/10/2007	1,1700	-3,31%	1,1900	1,2000	1,1700	20.300	23.825,00
04/10/2007	1,2100	2,54%	1,2100	1,2100	1,1500	3.400	3.934,00
03/10/2007	1,1800	-2,48%	1,1700	1,2000	1,1500	10.640	12.383,10
02/10/2007	1,2100	5,22%	1,2000	1,2100	1,1600	3.377	3.949,00
28/9/2007	1,1500	-4,96%	1,1300	1,1900	1,1300	7.233	8.392,95
27/9/2007	1,2100	1,68%	1,2100	1,2100	1,2100	100	121,00
26/9/2007	1,1900	-1,65%	1,1900	1,1900	1,1900	1.000	1.190,00
25/9/2007	1,2100	0,00%	1,2100	1,2100	1,2100	3.000	3.630,00
24/9/2007	1,2100	0,00%	1,2300	1,2300	1,2100	45.900	55.768,00
21/9/2007	1,2100	2,54%	1,1900	1,2100	1,1800	42.975	51.815,00
20/9/2007	1,1800	-0,84%	1,1600	1,1800	1,1600	2.960	3.438,00
19/9/2007	1,1900	6,25%	1,1900	1,1900	1,1900	1.000	1.190,00
18/9/2007	1,1200	-2,61%	1,1400	1,1400	1,1200	17.000	19.251,00
17/9/2007	1,1500	-2,54%	1,1500	1,2000	1,1500	106.857	123.668,00
14/9/2007	1,1800	-5,60%	1,1800	1,1800	1,1300	25.448	28.915,47
13/9/2007	1,2500	3,31%	1,1500	1,2500	1,1500	5.080	5.993,00
12/9/2007	1,2100	0,00%	1,1900	1,2300	1,1900	8.450	10.100,00
11/9/2007	1,2100	0,83%	1,2000	1,2100	1,1900	16.750	20.087,50
10/9/2007	1,2000	-1,64%	1,1800	1,2400	1,1600	25.235	30.162,00
07/9/2007	1,2200	0,83%	1,2100	1,2200	1,2100	1.000	1.211,00
05/9/2007	1,2100	3,42%	1,1500	1,2100	1,1500	17.529	20.722,00
04/9/2007	1,1700	-1,68%	1,1400	1,1700	1,1400	13.204	15.233,00
03/9/2007	1,1900	0,00%	1,1900	1,1900	1,1900	5.000	5.950,00
31/8/2007	1,1900	0,00%	1,1100	1,1900	1,1100	10.020	11.817,00
30/8/2007	1,1900	0,00%	1,1600	1,1900	1,1600	5.009	5.811,00
29/8/2007	1,1900	0,85%	1,1200	1,2100	1,1200	30.536	35.311,00
28/8/2007	1,1800	3,51%	1,1200	1,1800	1,1200	2.305	2.581,90
27/8/2007	1,1400	-5,00%	1,1600	1,1900	1,1200	5.853	6.622,79
24/8/2007	1,2000	0,00%	1,1600	1,2000	1,1600	1.885	2.217,00
23/8/2007	1,2000	-1,64%	1,1700	1,2000	1,1400	8.120	9.539,00
22/8/2007	1,2200	2,52%	1,1900	1,2300	1,1900	46.485	56.341,72
21/8/2007	1,1900	-3,25%	1,1300	1,2100	1,1300	20.042	23.420,18
20/8/2007	1,2300	1,65%	1,2300	1,2300	1,1800	8.840	10.643,60
17/8/2007	1,2100	0,00%	1,1500	1,2400	1,1300	23.140	26.245,70
16/8/2007	1,2100	-3,97%	1,1900	1,2500	1,1400	56.900	66.127,74
14/8/2007	1,2600	1,61%	1,2600	1,2600	1,2500	6.060	7.600,60
13/8/2007	1,2400	0,00%	1,2200	1,2900	1,2200	28.590	35.490,10
10/8/2007	1,2400	-3,88%	1,2600	1,2600	1,2100	51.325	63.034,55
09/8/2007	1,2900	4,88%	1,2100	1,3200	1,2100	161.421	206.905,86
08/8/2007	1,2300	0,82%	1,2200	1,2300	1,2000	8.660	10.465,70
07/8/2007	1,2200	-0,81%	1,2000	1,2600	1,1800	54.412	66.006,74
06/8/2007	1,2300	-3,15%	1,2300	1,2600	1,2000	64.265	78.657,50
03/8/2007	1,2700	0,00%	1,2700	1,3200	1,2300	47.270	59.190,90
02/8/2007	1,2700	-4,51%	1,3100	1,3100	1,2000	71.139	88.338,73
01/8/2007	1,3300	-6,34%	1,3500	1,3900	1,2800	65.288	85.346,00
31/7/2007	1,4200	-4,05%	1,5000	1,5200	1,3600	50.845	73.579,31
30/7/2007	1,4800	2,78%	1,4500	1,5600	1,4500	122.100	182.094,18
27/7/2007	1,4400	5,88%	1,3300	1,4400	1,3100	81.612	113.794,48
26/7/2007	1,3600	-4,90%	1,3600	1,3800	1,3500	16.247	22.026,12
25/7/2007	1,4300	0,70%	1,3800	1,4300	1,3600	9.227	12.806,62
24/7/2007	1,4200	1,43%	1,4400	1,4400	1,3800	15.520	21.512,30
23/7/2007	1,4000	-2,10%	1,4300	1,4300	1,3800	25.000	35.060,00
20/7/2007	1,4300	6,72%	1,3400	1,4300	1,3400	72.967	102.198,78
19/7/2007	1,3400	-2,19%	1,3100	1,3600	1,3100	13.011	17.584,00
18/7/2007	1,3700	0,74%	1,3000	1,3700	1,3000	51.302	68.945,66
17/7/2007	1,3600	7,94%	1,2900	1,3600	1,2500	144.103	188.519,00
16/7/2007	1,2600	0,00%	1,2400	1,2600	1,2100	20.360	25.130,20
13/7/2007	1,2600	0,00%	1,2600	1,2600	1,1800	13.020	16.132,20
12/7/2007	1,2600	2,44%	1,2000	1,2600	1,1800	11.603	14.235,78
11/7/2007	1,2300	-1,60%	1,2000	1,2400	1,1500	40.240	46.448,90
10/7/2007	1,2500	-7,41%	1,2500	1,3000	1,1700	157.914	192.799,35
09/7/2007	1,3500	0,00%	1,3200	1,3500	1,2900	15.050	19.587,50
06/7/2007	1,3500	0,00%	1,3000	1,3900	1,3000	35.911	19.934,50
05/7/2007	1,3500	-1,46%	1,3500	1,4000	1,3000	36.361	48.196,18
04/7/2007	1,3700	5,38%	1,3000	1,4000	1,2900	91.280	123.386,21
03/7/2007	1,3000	9,24%	1,2000	1,3000	1,1900	102.938	129.717,73
02/7/2007	1,1900	1,71%	1,1900	1,2200	1,1700	118.594	141.183,00
29/6/2007	1,1700	-0,85%	1,1500	1,1700	1,1400	30.515	34.992,55
28/6/2007	1,1800	3,51%	1,1100	1,2000	1,1000	79.300	92.582,92
27/6/2007	1,1400	10,68%	0,9600	1,2000	0,9600	96.437	106.698,09
26/6/2007	1,0300	0,98%	1,0000	1,0300	0,9900	57.280	57.502,90
25/6/2007	1,0200	3,03%	0,9900	1,0200	0,9700	33.720	33.371,00
22/6/2007	0,9900	13,79%	0,8900	0,9900	0,8900	139.958	131.596,00
21/6/2007	0,8700	0,00%	0,8600	0,9400	0,8600	189.884	170.282,90
20/6/2007	0,8700	-1,14%	0,8800	0,8800	0,8600	85.248	74.235,98
19/6/2007	0,8800	2,33%	0,8700	0,9300	0,8600	263.175	233.194,11
18/6/2007	0,8600	17,81%	0,7500	0,8700	0,7500	374.526	318.846,00
15/6/2007	0,7300	0,00%	0,7200	0,7300	0,7200	22.000	15.860,00
14/6/2007	0,7300	15,87%	0,6300	0,7400	0,6300	522.627	360.135,00
13/6/2007	0,6300	-1,56%	0,6200	0,6300	0,6000	155.798	9.522.900,00
12/6/2007	0,6400	8,47%	0,6300	0,6400	0,6100	39.920	22.931,69
08/6/2007	0,5900	9,26%	0,5200	0,6000	0,5200	96.800	42.759,26
07/6/2007	0,5400	0,00%	0,5400	0,5800	0,5400	38.540	17.819,56
06/6/2007	0,5400	-3,57%	0,5400	0,5400	0,5200	29.000	15.490,00
05/6/2007	0,5600	5,66%	0,5300	0,5600	0,5300	17.000	9.320,00
04/6/2007	0,5300	-1,85%	0,5400	0,5400	0,5300	18.591	9.884,23
01/6/2007	0,5400	-1,82%	0,5600	0,5600	0,5100	91.958	42.728,60
31/5/2007	0,5500	3,77%	0,5400	0,5700	0,5400	101.208	53.195,10
30/5/2007	0,5300	-7,02%	0,5700	0,5800	0,5300	124.010	69.683,00
29/5/2007	0,5700	9,62%	0,5300	0,6000	0,5300	152.331	85.236,08
25/5/2007	0,5200	8,33%	0,4900	0,5200	0,4900	51.160	25.633,40
24/5/2007	0,4800	6,67%	0,4500	0,4900	0,4500	18.000	8.610,00
23/5/2007	0,4500	2,27%	0,4700	0,4700	0,4500	12.000	5.460,00
22/5/2007	0,4400	-2,22%	0,4500	0,4600	0,4400	20.490	9.342,00
21/5/2007	0,4500	0,00%	0,4500	0,4500	0,4400	3.750	1.685,00
18/5/2007	0,4500	-2,17%	0,4600	0,4700	0,4500	24.000	10.910,00
17/5/2007	0,4600	2,22%	0,4600	0,4600	0,4600	17.000	7.820,00
16/5/2007	0,4500	-4,26%	0,4600	0,4600	0,4500	16.300	7.435,00
15/5/2007	0,4700	0,00%	0,4700	0,4700	0,4700	3.700	1.739,00
14/5/2007	0,4700	6,82%	0,4500	0,4700	0,4400	1.480	662,00
11/5/2007	0,4400	-2,22%	0,4500	0,4500	0,4400	10.000	4.400,00
10/5/2007	0,4500	0,00%	0,4500	0,4500	0,4500	1.000	450,00
09/5/2007	0,4500	0,00%	0,4500	0,4500	0,4500	1.000	450,00
07/5/2007	0,4500	4,65%	0,4500	0,4500	0,4500	13.000	5.850,50
04/5/2007	0,4300	0,00%	0,4300	0,4300	0,4300	37	16,00
03/5/2007	0,4300	-6,52%	0,4300	0,4300	0,4300	4.700	2.021,00
30/4/2007	0,4600	4,55%	0,4600	0,4600	0,4600	10	5,00
27/4/2007	0,4400	0,00%	0,4400	0,4400	0,4400	300	132,00
26/4/2007	0,4400	2,33%	0,4300	0,4700	0,4300	1.020	439,00
18/4/2007	0,4300	-8,51%	0,4300	0,4300	0,4300	589	253,00
16/4/2007	0,4700	0,00%	0,4700	0,4700	0,4700	13.000	6.110,00
13/4/2007	0,4700	9,30%	0,4300	0,4700	0,4300	25.530	11.530,00
03/4/2007	0,4300	-2,27%	0,4300	0,4300	0,4300	100	43,00
02/4/2007	0,4400	4,76%	0,4300	0,4400	0,4200	17.430	7.558,20
30/3/2007	0,4200	-6,67%	0,4300	0,4300	0,4200	12.000	860,00
29/3/2007	0,4500	4,65%	0,4100	0,4500	0,4000	21.000	8.555,00
28/3/2007	0,4300	0,00%	0,4200	0,4300	0,4200	55.000	23.350,00
27/3/2007	0,4300	0,00%	0,4300	0,4300	0,4100	61.645	25.949,00
22/3/2007	0,4300	-2,27%	0,4400	0,4400	0,4300	6.900	2.987,00
21/3/2007	0,4400	-2,22%	0,4500	0,4500	0,4400	8.570	,00
20/3/2007	0,4500	0,00%	0,4500	0,4600	0,4500	15.100	6.895,00
19/3/2007	0,4500	-4,26%	0,4600	0,4600	0,4500	21.000	9.549,00
16/3/2007	0,4700	2,17%	0,4700	0,4700	0,4700	74.723	35.120,00
15/3/2007	0,4600	-6,12%	0,4900	0,4900	0,4600	10.000	4.630,00
14/3/2007	0,4900	-2,00%	0,4600	0,4900	0,4600	9.900	4.557,00
13/3/2007	0,5000	-3,85%	0,4900	0,5000	0,4900	73.530	36.753,00
12/3/2007	0,5200	-7,14%	0,5500	0,5500	0,5100	25.050	13.249,50
09/3/2007	0,5600	7,69%	0,5700	0,5700	0,5400	162.410	87.580,80
08/3/2007	0,5200	0,00%	0,5000	0,5200	0,5000	28.000	14.070,00
07/3/2007	0,5200	8,33%	0,5000	0,5200	0,5000	35.000	18.140,00
06/3/2007	0,4800	2,13%	0,4900	0,5000	0,4700	12.985	6.238,00
05/3/2007	0,4700	-2,08%	0,4700	0,4700	0,4700	33.619	15.801,00
01/3/2007	0,4800	-7,69%	0,4800	0,4800	0,4800	12	6,00
27/2/2007	0,5200	4,00%	0,4900	0,5200	0,4900	65.956	34.086,12
26/2/2007	0,5000	0,00%	0,5000	0,5000	0,5000	24.000	12.000,00
23/2/2007	0,5000	-1,96%	0,5000	0,5000	0,5000	20	10,00
22/2/2007	0,5100	2,00%	0,5100	0,5100	0,5100	1.400	714,00
21/2/2007	0,5000	-5,66%	0,5000	0,5000	0,5000	4.900	2.450,00
20/2/2007	0,5300	6,00%	0,4900	0,5300	0,4900	35	17,30
16/2/2007	0,5000	-1,96%	0,5000	0,5000	0,5000	6.000	3.000,00
15/2/2007	0,5100	0,00%	0,5100	0,5100	0,5100	15.000	7.650,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
NOVAL	2,9000	1,75 %	0,0500	15
ΟΤΟΕΛ	13,1000	1,55 %	0,2000	25.287
ΕΕΕ	45,3000	1,48 %	0,6600	966
ΜΠΕΛΑ	28,5200	1,13 %	0,3200	16.094
ΠΡΟΦ	7,9900	1,01 %	0,0800	190
TITC	53,7000	0,94 %	0,5000	138
ΙΝΤΚΑ	3,8000	0,93 %	0,0350	6.014
ΤΖΚΑ	1,6600	0,91 %	0,0150	3.000
ΠΕΡΦ	8,8500	0,91 %	0,0800	890
ΠΑΙΡ	0,9280	0,87 %	0,0080	193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-3,93 %	-1,4000	2
ΜΕΝΤΙ	2,6400	-2,58 %	-0,0700	7
ΝΑΚΑΣ	3,5000	-2,23 %	-0,0800	32
ΙΑΤΡ	2,0100	-1,47 %	-0,0300	3
CNLCAP	7,4500	-1,32 %	-0,1000	80
ΑΤΤΙΚΑ	1,9450	-1,27 %	-0,0250	465
ΜΟΝΤΑ	5,3000	-1,12 %	-0,0600	30
ΒΙΟΣΚ	2,8500	-1,04 %	-0,0300	16
ΑΣΚΟ	4,1000	-0,97 %	-0,0400	100
AKTR	9,5600	-0,73 %	-0,0700	1.173

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	1.635.758
ΠΕΙΡ	7,5500	0,00 %	0,0000	1.576.629
ΕΤΕ	14,4400	-0,69 %	-0,1000	707.661
ΑΛΦΑ	3,8160	-0,63 %	-0,0240	594.464
ΜΠΕΛΑ	28,5200	1,13 %	0,3200	461.863
ΟΠΑΠ	18,3900	-0,05 %	-0,0100	347.291
ΟΤΟΕΛ	13,1000	1,55 %	0,2000	334.634
BOCHGR	8,5800	-0,23 %	-0,0200	194.171
MTLN	43,7800	0,46 %	0,2000	149.278
ΜΟΗ	29,3400	0,55 %	0,1600	126.731

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,7600	-0,69 %	437.190	1,64εκ.
ΠΕΙΡ	7,5500	0,00 %	209.369	1,58εκ.
ΑΛΦΑ	3,8160	-0,63 %	155.389	594,5χιλ.
ΕΤΕ	14,4400	-0,69 %	49.055	707,7χιλ.
ΟΤΟΕΛ	13,1000	1,55 %	25.287	334,6χιλ.
BOCHGR	8,5800	-0,23 %	22.736	194,2χιλ.
ΟΠΑΠ	18,3900	-0,05 %	18.894	347,3χιλ.
ΜΠΕΛΑ	28,5200	1,13 %	16.094	461,9χιλ.
ΙΝΛΟΤ	1,0900	0,18 %	8.369	9.122
ΛΑΜΔΑ	7,1800	0,00 %	6.680	48.093

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,6600	0,91 %	3.000	0,10 %
ΟΤΟΕΛ	13,1000	1,55 %	25.287	0,05 %
ΠΕΙΡ	7,5500	0,00 %	209.369	0,02 %
ΕΥΡΩΒ	3,7600	-0,69 %	437.190	0,01 %
ΜΠΕΛΑ	28,5200	1,13 %	16.094	0,01 %
CNLCAP	7,4500	-1,32 %	80	0,01 %
ΙΝΤΚΑ	3,8000	0,93 %	6.014	0,01 %
ΑΛΦΑ	3,8160	-0,63 %	155.389	0,01 %
ΠΕΡΦ	8,8500	0,91 %	890	0,01 %
ΕΤΕ	14,4400	-0,69 %	49.055	0,01 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΒΙΟΣΚ	2,8500	-1,04 %	16	2,78 %
ΕΛΙΝ	2,3600	0,85 %	14	2,14 %
ΟΤΟΕΛ	13,1000	1,55 %	25.287	2,02 %
ΤΖΚΑ	1,6600	0,91 %	3.000	1,52 %
ΕΛΧΑ	4,1500	0,24 %	488	1,21 %
ΕΕΕ	45,3000	1,48 %	966	1,16 %
ΑΒΑΞ	3,0450	0,83 %	1.442	0,99 %
ΠΕΙΡ	7,5500	0,00 %	209.369	0,95 %
ΑΔΜΗΕ	3,0200	-0,66 %	2.358	0,82 %
ΜΟΗ	29,3400	0,55 %	4.346	0,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%