Συνεχης ενημερωση

CPI A.E. (ΣΠΙ)

0,6300 €

0,0120 (1,94%)

Άνοιγμα 0,6300
Υψηλό 0,6380
Χαμηλό 0,6180

Όγκος 14.168
Τζίρος 8.860 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/10/2007	0,9000	2,27%	0,9000	0,9000	0,8800	6.590	5.853,00
26/10/2007	0,8800	-1,12%	0,8900	0,9000	0,8700	12.140	10.657,60
25/10/2007	0,8900	1,14%	0,9300	0,9300	0,8900	9.610	8.609,00
24/10/2007	0,8800	-5,38%	0,9100	0,9500	0,8800	25.590	22.774,60
23/10/2007	0,9300	4,49%	0,9400	0,9400	0,9000	1.070	964,80
22/10/2007	0,8900	-3,26%	0,8800	0,9000	0,8800	4.360	3.857,90
19/10/2007	0,9200	1,10%	0,9000	0,9200	0,9000	4.150	3.768,00
18/10/2007	0,9100	0,00%	0,9200	0,9200	0,9100	2.800	2.554,50
17/10/2007	0,9100	0,00%	0,9000	0,9100	0,8900	3.500	3.135,00
16/10/2007	0,9100	0,00%	0,8900	0,9100	0,8800	17.912	15.907,06
15/10/2007	0,9100	-2,15%	0,9200	0,9300	0,9000	13.520	12.278,09
12/10/2007	0,9300	0,00%	0,9300	0,9400	0,9200	6.350	5.915,50
11/10/2007	0,9300	0,00%	0,9400	0,9600	0,9300	6.950	6.528,99
10/10/2007	0,9300	0,00%	0,9300	0,9700	0,9200	5.034	4.645,97
09/10/2007	0,9300	-1,06%	0,9300	0,9500	0,9300	8.465	7.918,60
08/10/2007	0,9400	-2,08%	0,9600	0,9700	0,9400	9.225	8.850,00
05/10/2007	0,9600	1,05%	0,9600	0,9900	0,9500	4.855	4.675,24
04/10/2007	0,9500	-4,04%	0,9700	1,0100	0,9200	35.556	33.695,00
03/10/2007	0,9900	1,02%	0,9900	1,0100	0,9700	14.600	14.427,00
02/10/2007	0,9800	5,38%	0,9400	1,0000	0,9400	34.295	33.529,00
01/10/2007	0,9300	1,09%	0,9000	0,9300	0,9000	4.200	3.875,00
28/9/2007	0,9200	3,37%	0,9000	0,9200	0,8900	11.205	6.519,60
27/9/2007	0,8900	-2,20%	0,9200	0,9300	0,8900	18.950	17.088,00
26/9/2007	0,9100	1,11%	0,9200	0,9200	0,8900	11.476	10.438,00
25/9/2007	0,9000	0,00%	0,9100	0,9100	0,8600	19.655	17.393,15
24/9/2007	0,9000	0,00%	0,9000	0,9100	0,9000	10.113	9.145,20
21/9/2007	0,9000	1,12%	0,8900	0,9000	0,8900	3.360	3.019,00
20/9/2007	0,8900	-2,20%	0,9100	0,9200	0,8600	31.720	28.119,00
19/9/2007	0,9100	0,00%	0,9200	0,9400	0,9100	13.732	12.202,88
18/9/2007	0,9100	-3,19%	0,9100	0,9500	0,8700	40.350	35.830,60
17/9/2007	0,9400	0,00%	0,9400	0,9400	0,9400	1.000	940,00
14/9/2007	0,9400	0,00%	0,9300	0,9500	0,9000	8.120	7.408,00
13/9/2007	0,9400	0,00%	0,9200	0,9400	0,9100	9.007	8.301,83
12/9/2007	0,9400	-2,08%	0,9500	0,9500	0,9400	2.000	1.888,00
11/9/2007	0,9600	0,00%	0,9700	0,9800	0,9600	1.200	1.161,10
10/9/2007	0,9600	-4,00%	0,9800	0,9800	0,9600	3.226	3.099,96
07/9/2007	1,0000	4,17%	0,9900	1,0000	0,9900	2.850	2.823,90
06/9/2007	0,9600	-2,04%	0,9600	0,9600	0,9600	2.500	2.400,00
05/9/2007	0,9800	0,00%	0,9800	0,9800	0,9800	2.850	2.793,00
04/9/2007	0,9800	1,03%	0,9700	0,9800	0,9500	950	912,00
03/9/2007	0,9700	-3,96%	0,9800	0,9800	0,9400	4.225	4.104,50
31/8/2007	1,0100	5,21%	0,9600	1,0100	0,9600	1.570	1.544,50
30/8/2007	0,9600	-4,00%	1,0200	1,0200	0,9600	6.794	6.579,00
29/8/2007	1,0000	1,01%	0,9400	1,0400	0,9200	4.000	3.903,00
28/8/2007	0,9900	2,06%	0,9600	0,9900	0,9600	2.520	2.328,30
27/8/2007	0,9700	-7,62%	1,0000	1,0300	0,9700	21.900	21.681,10
24/8/2007	1,0500	0,96%	1,0500	1,0500	1,0500	1.760	1.847,75
23/8/2007	1,0400	0,00%	1,0500	1,0600	1,0400	16.750	17.507,70
22/8/2007	1,0400	7,22%	0,9800	1,0400	0,9700	10.650	10.376,00
21/8/2007	0,9700	1,04%	0,9800	1,0200	0,9600	8.339	8.357,24
20/8/2007	0,9600	4,35%	0,9700	0,9700	0,9200	11.366	10.848,36
17/8/2007	0,9200	4,55%	0,9200	0,9200	0,9200	3.430	3.155,60
16/8/2007	0,8800	-9,28%	0,9100	0,9400	0,8800	13.699	12.323,67
14/8/2007	0,9700	3,19%	0,9400	0,9700	0,9400	6.080	5.803,00
13/8/2007	0,9400	13,25%	0,9100	0,9500	0,9100	6.869	6.347,86
10/8/2007	0,8300	-15,31%	0,9400	0,9900	0,8300	48.717	42.821,01
09/8/2007	0,9800	-9,26%	1,1600	1,1600	0,9800	24.062	24.387,89
08/8/2007	1,0800	-0,92%	1,1000	1,1400	1,0800	5.328	5.825,13
07/8/2007	1,0900	-6,03%	1,1500	1,1600	1,0900	9.169	10.297,47
06/8/2007	1,1600	-0,85%	1,1600	1,1700	1,1500	5.099	5.910,84
03/8/2007	1,1700	-1,68%	1,1900	1,2100	1,1500	5.700	6.622,50
02/8/2007	1,1900	3,48%	1,1900	1,2000	1,1900	380	453,20
01/8/2007	1,1500	-5,74%	1,1600	1,1800	1,1000	7.531	8.657,00
31/7/2007	1,2200	6,09%	1,1700	1,2300	1,1200	14.973	16.966,86
30/7/2007	1,1500	0,00%	1,1200	1,1500	1,1200	1.255	861,00
27/7/2007	1,1500	-1,71%	1,1700	1,1800	1,1000	3.442	3.941,67
26/7/2007	1,1700	-2,50%	1,2300	1,2500	1,1600	17.450	21.235,20
25/7/2007	1,2000	-1,64%	1,2700	1,2700	1,2000	12.155	14.924,30
24/7/2007	1,2200	4,27%	1,1700	1,2800	1,1700	33.293	40.991,28
23/7/2007	1,1700	-5,65%	1,1900	1,2300	1,1500	76.020	90.199,55
20/7/2007	1,2400	-1,59%	1,2600	1,2600	1,2200	6.380	7.424,10
19/7/2007	1,2600	1,61%	1,2700	1,2700	1,2500	5.800	7.307,80
18/7/2007	1,2400	-0,80%	1,2300	1,2500	1,2300	5.100	6.324,00
17/7/2007	1,2500	1,63%	1,2100	1,2900	1,2100	7.605	9.616,00
16/7/2007	1,2300	-1,60%	1,2600	1,3000	1,2300	5.155	6.420,45
13/7/2007	1,2500	-1,57%	1,3000	1,3000	1,2400	9.760	12.266,50
12/7/2007	1,2700	-0,78%	1,3100	1,3100	1,2400	8.800	11.187,20
11/7/2007	1,2800	2,40%	1,2400	1,2800	1,2200	20.447	20.550,35
10/7/2007	1,2500	0,00%	1,2800	1,2800	1,2400	6.611	7.040,03
09/7/2007	1,2500	0,81%	1,2700	1,3000	1,2200	35.752	45.214,82
06/7/2007	1,2400	-3,13%	1,2900	1,2900	1,2400	12.410	15.666,10
05/7/2007	1,2800	0,00%	1,3100	1,3100	1,2600	4.820	6.198,40
04/7/2007	1,2800	-0,78%	1,3900	1,3900	1,2700	5.885	7.675,60
03/7/2007	1,2900	3,20%	1,2900	1,3200	1,2900	36.340	47.422,50
02/7/2007	1,2500	-5,30%	1,2800	1,3200	1,2500	7.350	9.419,60
29/6/2007	1,3200	2,33%	1,3500	1,3500	1,2500	37.664	49.512,75
28/6/2007	1,2900	8,40%	1,2400	1,3500	1,2400	46.237	59.647,20
27/6/2007	1,1900	-3,25%	1,2100	1,2600	1,1900	22.180	26.622,50
26/6/2007	1,2300	-0,81%	1,2700	1,2800	1,2300	18.431	23.254,12
25/6/2007	1,2400	-9,49%	1,3500	1,3500	1,2400	53.896	68.758,51
22/6/2007	1,3700	0,74%	1,3900	1,4000	1,3400	32.743	44.829,40
21/6/2007	1,3600	8,80%	1,3000	1,4000	1,2700	129.745	174.737,16
20/6/2007	1,2500	8,70%	1,1300	1,2600	1,1300	88.257	108.436,78
19/6/2007	1,1500	3,60%	1,1100	1,1800	1,1100	67.747	77.613,28
18/6/2007	1,1100	5,71%	1,0500	1,1400	1,0500	49.642	54.651,00
15/6/2007	1,0500	2,94%	1,0400	1,0700	1,0400	26.020	27.443,40
14/6/2007	1,0200	2,00%	1,0200	1,0600	1,0100	107.950	107.382,84
13/6/2007	1,0000	3,09%	0,9900	1,0100	0,9800	47.796	47.471,50
12/6/2007	0,9700	0,00%	0,9700	0,9800	0,9700	19.990	19.558,30
11/6/2007	0,9700	-1,02%	0,9800	0,9900	0,9700	11.670	11.475,00
08/6/2007	0,9800	2,08%	0,9500	0,9800	0,9400	8.690	8.280,64
07/6/2007	0,9600	0,00%	0,9900	1,0000	0,9400	28.670	25.084,72
06/6/2007	0,9600	-3,03%	0,9700	1,0200	0,9600	11.915	11.742,25
05/6/2007	0,9900	1,02%	1,0000	1,0400	0,9800	57.518	58.391,39
04/6/2007	0,9800	2,08%	0,9600	1,0100	0,9600	94.943	90.341,22
01/6/2007	0,9600	1,05%	0,9500	0,9600	0,9400	30.910	27.594,25
31/5/2007	0,9500	0,00%	0,9500	0,9600	0,9300	11.225	5.395,41
30/5/2007	0,9500	-1,04%	0,9600	0,9600	0,9100	17.929	15.654,73
29/5/2007	0,9600	1,05%	0,9700	0,9700	0,9500	7.926	7.646,10
25/5/2007	0,9500	1,06%	0,9400	0,9700	0,9300	15.572	11.308,30
24/5/2007	0,9400	-1,05%	0,9500	0,9500	0,9300	5.939	5.585,06
23/5/2007	0,9500	0,00%	0,9500	0,9800	0,9500	40.169	38.720,97
22/5/2007	0,9500	-1,04%	0,9400	0,9500	0,9300	20.292	18.920,00
21/5/2007	0,9600	0,00%	0,9600	0,9900	0,9000	22.525	21.196,12
18/5/2007	0,9600	5,49%	0,9100	0,9700	0,9100	125.797	113.651,76
17/5/2007	0,9100	1,11%	0,9000	0,9300	0,8800	52.455	47.800,00
16/5/2007	0,9000	0,00%	0,9000	0,9000	0,8700	20.943	18.337,81
15/5/2007	0,9000	3,45%	0,8700	0,9000	0,8700	6.545	5.789,88
14/5/2007	0,8700	0,00%	0,8700	0,8800	0,8500	20.842	15.743,85
11/5/2007	0,8700	-3,33%	0,8800	0,8900	0,8400	20.284	17.355,40
10/5/2007	0,9000	3,45%	0,8700	0,9000	0,8600	9.520	8.360,00
09/5/2007	0,8700	0,00%	0,8700	0,8700	0,8500	6.934	4.591,34
08/5/2007	0,8700	-1,14%	0,8800	0,8800	0,8400	12.703	10.838,18
07/5/2007	0,8800	-1,12%	0,8900	0,8900	0,8500	8.393	7.057,78
04/5/2007	0,8900	-1,11%	0,8900	0,8900	0,8600	8.022	6.892,85
03/5/2007	0,9000	0,00%	0,9000	0,9000	0,8500	15.297	13.281,00
02/5/2007	0,9000	0,00%	0,8900	0,9000	0,8600	14.425	11.647,13
30/4/2007	0,9000	0,00%	0,9000	0,9000	0,8600	6.033	530.470,00
27/4/2007	0,9000	0,00%	0,8900	0,9100	0,8600	12.529	11.186,00
26/4/2007	0,9000	0,00%	0,9100	0,9100	0,8700	7.242	6.417,15
25/4/2007	0,9000	0,00%	0,9100	0,9100	0,8800	5.041	2.910,60
24/4/2007	0,9000	1,12%	0,8900	0,9000	0,8500	27.138	23.245,80
23/4/2007	0,8900	-3,26%	0,9200	0,9200	0,8600	51.106	44.932,40
20/4/2007	0,9200	2,22%	0,9200	0,9200	0,8800	10.324	8.688,18
19/4/2007	0,9000	-3,23%	0,9200	0,9200	0,8600	35.930	11.254,95
18/4/2007	0,9300	-3,12%	0,9400	0,9400	0,9000	17.794	13.075,47
17/4/2007	0,9600	-1,03%	0,9800	0,9800	0,9400	4.563	3.760,07
16/4/2007	0,9700	2,11%	0,9700	0,9900	0,9500	79.978	76.720,89
13/4/2007	0,9500	1,06%	0,9600	0,9800	0,9100	39.691	37.651,95
12/4/2007	0,9400	3,30%	0,9200	0,9600	0,8800	30.261	27.789,99
11/4/2007	0,9100	1,11%	0,9000	0,9400	0,8800	17.868	16.137,24
10/4/2007	0,9000	0,00%	0,9000	0,9200	0,8800	12.067	997.715,00
05/4/2007	0,9000	7,14%	0,8500	0,9100	0,8400	16.678	14.457,82
04/4/2007	0,8400	2,44%	0,8500	0,8500	0,8100	10.524	2.612,68
03/4/2007	0,8200	-2,38%	0,8400	0,8700	0,8100	7.234	6.002,92
02/4/2007	0,8400	0,00%	0,8300	0,8400	0,8100	13.057	9.774,57
30/3/2007	0,8400	-1,18%	0,8500	0,8500	0,8300	3.327	2.317,92
29/3/2007	0,8500	0,00%	0,8500	0,8500	0,8200	12.710	10.601,70
28/3/2007	0,8500	0,00%	0,8500	0,8500	0,8300	12.401	7.232,30
27/3/2007	0,8500	-2,30%	0,8500	0,8500	0,8400	7.742	6.530,18
26/3/2007	0,8700	0,00%	0,8700	0,8800	0,8500	10.056	8.685,87
23/3/2007	0,8700	0,00%	0,8700	0,8700	0,8500	14.589	12.459,55
22/3/2007	0,8700	-2,25%	0,9000	0,9000	0,8600	26.377	23.020,00
21/3/2007	0,8900	1,14%	0,8900	0,8900	0,8600	6.418	4.280,63
20/3/2007	0,8800	-1,12%	0,8800	0,9000	0,8600	19.511	5.095,64
19/3/2007	0,8900	1,14%	0,8900	0,8900	0,8600	8.776	5.038,86
16/3/2007	0,8800	2,33%	0,8600	0,8800	0,8400	9.541	8.160,00
15/3/2007	0,8600	0,00%	0,8300	0,8800	0,8300	15.381	13.148,00
14/3/2007	0,8600	-1,15%	0,8700	0,8700	0,8100	54.440	44.518,52
13/3/2007	0,8700	-4,40%	0,9100	0,9100	0,8700	10.378	9.142,30
12/3/2007	0,9100	-1,09%	0,9200	0,9200	0,8900	6.511	4.466,94
09/3/2007	0,9200	0,00%	0,9200	0,9200	0,8900	13.260	1.203.440,00
08/3/2007	0,9200	-1,08%	0,9300	0,9500	0,8900	26.214	23.214,37
07/3/2007	0,9300	1,09%	0,9400	0,9700	0,9000	7.106	6.607,00
06/3/2007	0,9200	4,55%	0,8800	0,9300	0,8800	20.410	18.531,00
05/3/2007	0,8800	-1,12%	0,8900	0,8900	0,8300	11.066	9.615,26
02/3/2007	0,8900	1,14%	0,8800	0,9000	0,8700	15.919	14.013,58
01/3/2007	0,8800	-5,38%	0,9400	0,9600	0,8600	34.058	30.981,50
28/2/2007	0,9300	-2,11%	0,9200	0,9500	0,9100	25.873	24.045,00
27/2/2007	0,9500	-4,04%	1,0000	1,0000	0,9200	39.495	37.507,62
26/2/2007	0,9900	-1,00%	1,0200	1,0200	0,9900	11.777	11.743,76
23/2/2007	1,0000	-2,91%	1,0400	1,0500	0,9900	43.698	44.000,21
22/2/2007	1,0300	1,98%	1,0200	1,0500	1,0000	36.871	37.628,86
21/2/2007	1,0100	-0,98%	1,0300	1,0300	0,9900	16.761	16.868,71
20/2/2007	1,0200	-0,97%	1,0400	1,0600	1,0000	18.399	18.781,97
16/2/2007	1,0300	-0,96%	1,0400	1,0500	1,0000	17.846	18.283,52
15/2/2007	1,0400	0,00%	1,0600	1,0600	1,0100	1.520	1.553,80
14/2/2007	1,0400	1,96%	1,0300	1,0800	1,0200	10.150	10.535,50
13/2/2007	1,0200	2,00%	1,0000	1,0200	0,9800	14.910	14.902,72
12/2/2007	1,0000	-0,99%	1,0100	1,0100	0,9900	9.060	9.029,00
09/2/2007	1,0100	1,00%	1,0200	1,0200	0,9900	5.253	5.250,52
08/2/2007	1,0000	-1,96%	1,0200	1,0500	0,9900	45.991	47.133,79
07/2/2007	1,0200	-0,97%	1,0400	1,0500	1,0000	31.355	31.789,64
06/2/2007	1,0300	-0,96%	1,0400	1,0600	1,0000	31.615	32.724,00
05/2/2007	1,0400	0,00%	1,0500	1,0500	1,0100	7.249	7.424,00
02/2/2007	1,0400	-1,89%	1,0600	1,0700	1,0200	26.931	28.082,24
01/2/2007	1,0600	3,92%	1,0300	1,0800	1,0100	53.502	56.263,35
31/1/2007	1,0200	0,00%	1,0300	1,0300	1,0000	2.605	2.635,60
30/1/2007	1,0200	-0,97%	1,0400	1,0400	1,0000	19.168	,00
29/1/2007	1,0300	0,00%	1,0500	1,0500	1,0100	2.615	2.669,09
26/1/2007	1,0300	-1,90%	1,0500	1,0500	1,0100	6.901	7.000,34
25/1/2007	1,0500	1,94%	1,0400	1,0600	1,0100	12.535	12.950,55
24/1/2007	1,0300	0,98%	1,0500	1,0500	1,0000	10.681	10.984,62
23/1/2007	1,0200	0,00%	1,0400	1,0400	1,0000	2.593	2.639,40
22/1/2007	1,0200	0,00%	1,0300	1,0400	1,0100	3.696	3.762,96
19/1/2007	1,0200	-1,92%	1,0400	1,0400	1,0000	30.080	30.463,10
18/1/2007	1,0400	4,00%	1,0100	1,0400	1,0000	43.891	44.793,78
17/1/2007	1,0000	-0,99%	1,0100	1,0300	0,9900	9.680	9.772,13
16/1/2007	1,0100	2,02%	0,9800	1,0300	0,9800	32.461	32.570,70
15/1/2007	0,9900	1,02%	0,9800	1,0000	0,9700	38.978	38.229,93
12/1/2007	0,9800	-1,01%	1,0000	1,0000	0,9500	45.335	44.034,00
11/1/2007	0,9900	-2,94%	1,0200	1,0300	0,9700	58.185	57.588,47
10/1/2007	1,0200	0,00%	1,0200	1,0400	0,9900	32.512	32.958,62
09/1/2007	1,0200	-6,42%	1,0900	1,1300	1,0000	58.778	60.191,20
08/1/2007	1,0900	0,00%	1,0900	1,0900	1,0700	1.030	1.116,80
05/1/2007	1,0900	0,00%	1,1100	1,1100	1,0600	11.341	12.169,78
04/1/2007	1,0900	-0,91%	1,1100	1,1200	1,0600	22.826	24.786,92
03/1/2007	1,1000	0,00%	1,1100	1,1100	1,0700	8.287	9.011,87
02/1/2007	1,1000	-3,51%	1,1500	1,1500	1,1000	14.196	15.763,40
29/12/2006	1,1400	1,79%	1,1500	1,1500	1,0700	14.422	16.216,22
28/12/2006	1,1200	0,00%	1,1400	1,1500	1,0900	2.518	2.837,71
27/12/2006	1,1200	-0,88%	1,1600	1,1600	1,1000	2.124	2.390,18
22/12/2006	1,1300	-1,74%	1,1600	1,1600	1,0600	7.701	78.415,89
21/12/2006	1,1500	2,68%	1,1200	1,1800	1,1100	60.957	69.636,52
20/12/2006	1,1200	0,00%	1,1400	1,1400	1,0900	38.323	43.106,31
19/12/2006	1,1200	3,70%	1,0400	1,1400	1,0400	62.692	69.707,22
18/12/2006	1,0800	0,00%	1,0900	1,1000	1,0700	32.479	35.083,40
15/12/2006	1,0800	6,93%	1,0100	1,1000	1,0100	109.279	115.888,09
14/12/2006	1,0100	2,02%	1,0000	1,0300	0,9800	47.460	47.442,89
13/12/2006	0,9900	1,02%	1,0000	1,0000	0,9700	15.720	15.410,31
12/12/2006	0,9800	-2,00%	1,0000	1,0100	0,9700	12.155	12.012,03
11/12/2006	1,0000	1,01%	0,9900	1,0000	0,9600	9.118	8.950,90
08/12/2006	0,9900	-1,98%	1,0100	1,0100	0,9600	30.730	30.035,00
07/12/2006	1,0100	1,00%	1,0400	1,0400	0,9900	4.225	4.235,78
06/12/2006	1,0000	0,00%	1,0000	1,0200	0,9800	16.885	16.903,73
05/12/2006	1,0000	0,00%	1,0200	1,0200	0,9800	5.185	5.126,41
04/12/2006	1,0000	2,04%	0,9800	1,0000	0,9800	8.177	8.065,92
01/12/2006	0,9800	0,00%	1,0100	1,0100	0,9700	11.940	11.804,64
30/11/2006	0,9800	-2,97%	1,0100	1,0200	0,9700	14.807	14.617,92
29/11/2006	1,0100	3,06%	0,9800	1,0200	0,9700	19.197	18.964,18
28/11/2006	0,9800	-2,00%	1,0200	1,0200	0,9800	12.341	12.201,76
27/11/2006	1,0000	-0,99%	1,0100	1,0400	0,9800	15.748	15.835,88
24/11/2006	1,0100	-0,98%	1,0200	1,0200	0,9800	15.903	15.732,56
23/11/2006	1,0200	-0,97%	1,0500	1,0600	0,9900	42.483	42.620,39
22/11/2006	1,0300	-1,90%	1,0400	1,0700	0,9900	50.259	51.207,95
21/11/2006	1,0500	-2,78%	1,1000	1,1000	1,0100	20.917	21.797,78
20/11/2006	1,0800	-1,82%	1,1000	1,1000	1,0500	19.265	20.596,47
17/11/2006	1,1000	-1,79%	1,1300	1,1600	1,0600	46.256	51.454,92
16/11/2006	1,1200	1,82%	1,1200	1,1700	1,0700	32.366	36.570,42
15/11/2006	1,1000	0,00%	1,1200	1,1400	1,0600	15.164	16.871,70
14/11/2006	1,1000	-1,79%	1,1200	1,1400	1,0600	46.991	51.662,05
13/11/2006	1,1200	0,90%	1,0900	1,1600	1,0900	37.973	42.299,71
10/11/2006	1,1100	8,82%	1,0400	1,1200	1,0000	83.661	89.393,00
09/11/2006	1,0200	3,03%	1,0000	1,0600	0,9700	15.918	15.980,99
08/11/2006	0,9900	-1,00%	1,0000	1,0000	0,9600	8.249	8.029,61
07/11/2006	1,0000	0,00%	1,0300	1,0300	0,9700	20.820	20.415,62
06/11/2006	1,0000	-0,99%	1,0400	1,0400	0,9700	7.816	7.830,06
03/11/2006	1,0100	1,00%	1,0200	1,0200	0,9800	7.388	7.396,49
02/11/2006	1,0000	-1,96%	1,0200	1,0500	0,9800	21.423	21.551,72
01/11/2006	1,0200	-3,77%	1,0800	1,0800	0,9900	37.568	37.849,95
31/10/2006	1,0600	1,92%	1,1000	1,1000	0,9700	14.408	15.008,88
30/10/2006	1,0400	-5,45%	1,1000	1,1000	1,0400	2.539	2.695,05
27/10/2006	1,1000	0,92%	1,1000	1,1400	1,0400	11.687	12.873,10
26/10/2006	1,0900	-2,68%	1,1400	1,1700	1,0600	13.901	15.437,94
25/10/2006	1,1200	1,82%	1,1300	1,2000	1,0700	45.242	51.170,91
24/10/2006	1,1000	0,00%	1,1200	1,1400	1,0200	11.843	12.756,01
23/10/2006	1,1000	0,92%	1,0800	1,1400	1,0500	13.267	14.669,63
20/10/2006	1,0900	5,83%	1,0300	1,0900	1,0200	46.824	49.923,96
19/10/2006	1,0300	0,98%	1,0200	1,0300	0,9500	10.316	10.463,15
18/10/2006	1,0200	-1,92%	1,0400	1,0500	1,0000	12.473	12.769,01
17/10/2006	1,0400	1,96%	1,0200	1,0500	0,9900	37.027	38.058,71
16/10/2006	1,0200	0,00%	1,0200	1,0300	0,9700	30.718	31.063,90
13/10/2006	1,0200	9,68%	0,9300	1,0200	0,9200	141.252	137.871,13
12/10/2006	0,9300	2,20%	0,9100	0,9300	0,8800	18.090	16.399,54
11/10/2006	0,9100	4,60%	0,8700	0,9200	0,8500	72.245	64.409,11
10/10/2006	0,8700	1,16%	0,8500	0,8800	0,8400	22.159	19.126,45
09/10/2006	0,8600	-1,15%	0,8700	0,8700	0,8400	11.703	9.959,36
06/10/2006	0,8700	-2,25%	0,8900	0,8900	0,8500	7.970	6.928,74
05/10/2006	0,8900	2,30%	0,8700	0,8900	0,8600	15.782	13.849,48
04/10/2006	0,8700	1,16%	0,8700	0,8700	0,8500	4.157	3.584,81
03/10/2006	0,8600	1,18%	0,8600	0,8600	0,8500	7.002	5.992,72
02/10/2006	0,8500	0,00%	0,8600	0,8600	0,8400	7.225	6.135,65
29/9/2006	0,8500	-2,30%	0,8600	0,8700	0,8500	16.080	13.809,92
28/9/2006	0,8700	-2,25%	0,9000	0,9000	0,8300	7.066	6.041,32
27/9/2006	0,8900	0,00%	0,8900	0,9000	0,8900	11.947	10.669,40
26/9/2006	0,8900	-1,11%	0,9000	0,9000	0,8700	3.814	3.339,00
25/9/2006	0,9000	1,12%	0,8800	0,9000	0,8700	10.900	9.659,00
22/9/2006	0,8900	0,00%	0,9000	0,9000	0,8700	2.031	1.789,95
21/9/2006	0,8900	0,00%	0,8900	0,9100	0,8700	20.657	18.224,84
20/9/2006	0,8900	2,30%	0,8700	0,8900	0,8600	16.592	14.552,20
19/9/2006	0,8700	0,00%	0,8700	0,8900	0,8500	4.639	3.999,01
18/9/2006	0,8700	-1,14%	0,9000	0,9000	0,8300	13.126	11.301,92
15/9/2006	0,8800	0,00%	0,8800	0,8800	0,8600	4.650	4.052,80
14/9/2006	0,8800	-3,30%	0,9100	0,9100	0,8700	18.224	16.066,90
13/9/2006	0,9100	-4,21%	0,9500	0,9500	0,8800	14.097	12.895,01
12/9/2006	0,9500	0,00%	0,9500	0,9600	0,9200	17.123	16.102,65
11/9/2006	0,9500	6,74%	0,8900	0,9500	0,8900	12.130	11.277,55
08/9/2006	0,8900	2,30%	0,8900	0,9000	0,8700	11.150	9.952,80
07/9/2006	0,8700	-1,14%	0,8700	0,8800	0,8500	7.850	6.721,00
06/9/2006	0,8800	-5,38%	0,9300	0,9300	0,8600	28.292	24.898,53
05/9/2006	0,9300	4,49%	0,9000	0,9700	0,8900	78.125	72.854,66
04/9/2006	0,8900	1,14%	0,8900	0,9000	0,8700	13.494	11.867,46
01/9/2006	0,8800	-1,12%	0,8900	0,8900	0,8600	5.070	4.406,40
31/8/2006	0,8900	0,00%	0,9100	0,9100	0,8800	4.880	4.302,50
30/8/2006	0,8900	-1,11%	0,9100	0,9200	0,8800	8.200	7.340,00
29/8/2006	0,9000	1,12%	0,9200	0,9200	0,9000	4.650	4.240,00
28/8/2006	0,8900	-3,26%	0,9200	0,9200	0,8900	4.680	4.205,76
25/8/2006	0,9200	0,00%	0,9200	0,9200	0,8800	14.270	12.777,23
24/8/2006	0,9200	2,22%	0,8900	0,9300	0,8900	25.360	22.991,43
23/8/2006	0,9000	0,00%	0,9200	0,9200	0,8900	22.857	20.638,60

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.%