Συνεχης ενημερωση

CYPRUS TRADING CORPORATION PLC (ΣΤΣΔ)

0,2700 €

0,0000 (0,00%)

Άνοιγμα 0,2700
Υψηλό 0,2700
Χαμηλό 0,2700

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/6/2008	2,2600	4,63%	2,1400	2,2600	2,1400	1.456	3.177,10
04/6/2008	2,1600	0,47%	2,1600	2,1600	2,1600	100	216,00
03/6/2008	2,1500	-6,11%	2,2000	2,2000	2,1500	1.388	3.049,25
30/5/2008	2,2900	9,05%	2,1200	2,2900	2,1200	9.852	21.927,28
29/5/2008	2,1000	-4,55%	2,2000	2,2000	2,1000	124	270,40
28/5/2008	2,2000	0,00%	2,2000	2,2000	2,2000	135	297,00
27/5/2008	2,2000	-2,22%	2,2000	2,2000	2,2000	1.407	3.095,40
26/5/2008	2,2500	-1,75%	2,2500	2,2500	2,2400	389	872,86
23/5/2008	2,2900	0,00%	2,2500	2,2900	2,2500	1.178	2.667,62
22/5/2008	2,2900	-0,43%	2,2500	2,2900	2,2500	2.172	4.888,16
21/5/2008	2,3000	0,00%	2,3000	2,3000	2,3000	30	69,00
20/5/2008	2,3000	-1,29%	2,3200	2,3200	2,3000	1.836	4.224,52
19/5/2008	2,3300	-1,69%	2,3300	2,3300	2,3300	3.035	7.071,55
16/5/2008	2,3700	2,60%	2,2800	2,3800	2,2800	24.300	56.910,81
15/5/2008	2,3100	3,13%	2,2400	2,3400	2,2400	2.906	6.533,24
14/5/2008	2,2400	-4,68%	2,2400	2,3400	2,2400	4.021	9.051,40
12/5/2008	2,3500	1,29%	2,3500	2,3500	2,1200	3.535	7.953,29
09/5/2008	2,3200	-0,85%	2,3000	2,3900	2,2700	57.400	133.332,35
08/5/2008	2,3400	6,36%	2,2000	2,3400	2,2000	33.970	76.573,00
07/5/2008	2,2000	6,28%	2,1200	2,2000	2,1100	34.346	74.132,51
06/5/2008	2,0700	-1,43%	2,1900	2,1900	2,0700	2.724	5.709,85
05/5/2008	2,1000	0,96%	2,1000	2,1000	2,1000	1.358	2.851,80
02/5/2008	2,0800	3,48%	2,0500	2,1000	2,0500	6.705	14.010,45
30/4/2008	2,0100	-3,83%	2,0000	2,0100	2,0000	16.000	32.015,00
23/4/2008	2,0900	2,45%	2,0000	2,0900	2,0000	579	1.162,90
22/4/2008	2,0400	4,62%	1,9800	2,0600	1,9800	11.149	22.442,50
21/4/2008	1,9500	-1,02%	1,9700	1,9700	1,9400	5.122	9.998,00
18/4/2008	1,9700	3,68%	1,9400	1,9700	1,9000	10.217	19.566,58
17/4/2008	1,9000	-3,06%	1,9200	1,9200	1,9000	2.440	4.666,46
16/4/2008	1,9600	-1,01%	1,9500	1,9800	1,9500	2.451	4.800,45
15/4/2008	1,9800	-1,00%	1,9500	1,9800	1,8300	3.727	6.971,91
14/4/2008	2,0000	1,01%	2,0000	2,0000	2,0000	1.400	2.800,00
11/4/2008	1,9800	-1,00%	2,0000	2,0000	1,9800	4.231	8.427,38
10/4/2008	2,0000	-1,48%	2,0400	2,0400	1,9500	10.169	20.363,00
09/4/2008	2,0300	-0,98%	2,0400	2,0400	2,0300	17.137	34.902,07
08/4/2008	2,0500	0,00%	2,0500	2,0500	2,0500	254	520,70
07/4/2008	2,0500	-2,38%	1,9600	2,1100	1,9600	7.646	15.662,71
04/4/2008	2,1000	2,94%	2,0400	2,1000	1,9200	5.945	11.812,35
03/4/2008	2,0400	-2,86%	2,1000	2,2100	2,0400	18.920	39.494,20
02/4/2008	2,1000	5,00%	2,0500	2,1000	2,0400	24.111	49.592,26
31/3/2008	2,0000	-5,66%	2,1100	2,1100	2,0000	1.335	2.751,35
27/3/2008	2,1200	7,07%	1,8200	2,1200	1,8200	207	405,42
26/3/2008	1,9800	10,00%	1,9800	1,9800	1,9800	5	9,90
20/3/2008	1,8000	-7,69%	1,9000	1,9000	1,8000	913	1.716,70
19/3/2008	1,9500	-2,01%	2,0500	2,0500	1,9400	719	1.401,05
18/3/2008	1,9900	-0,50%	1,9000	1,9900	1,8400	1.346	2.552,04
17/3/2008	2,0000	0,00%	2,0000	2,0000	2,0000	1.100	2.200,00
14/3/2008	2,0000	-3,85%	2,0200	2,0200	2,0000	887	1.782,40
13/3/2008	2,0800	0,00%	2,0200	2,0800	2,0200	920	1.896,80
11/3/2008	2,0800	3,48%	2,0100	2,0900	2,0100	6.020	12.451,80
07/3/2008	2,0100	-3,83%	2,0100	2,0200	2,0100	3.605	7.251,05
06/3/2008	2,0900	-4,13%	2,0800	2,1500	2,0800	1.050	2.206,40
05/3/2008	2,1800	3,32%	2,2400	2,2400	1,9900	11.664	23.937,46
04/3/2008	2,1100	-2,76%	1,9600	2,2000	1,9600	6.827	14.430,20
03/3/2008	2,1700	-9,96%	2,1700	2,1800	2,1700	4.810	10.439,89
29/2/2008	2,4100	0,84%	2,4300	2,4400	2,4000	47.300	114.343,77
28/2/2008	2,3900	-2,05%	2,4400	2,4400	2,3900	23.264	56.120,69
27/2/2008	2,4400	0,00%	2,4400	2,4400	2,4000	51.173	124.531,47
26/2/2008	2,4400	0,00%	2,4500	2,4500	2,4400	47.015	114.836,60
25/2/2008	2,4400	0,00%	2,4500	2,4500	2,4400	29.567	72.373,48
22/2/2008	2,4400	0,00%	2,4400	2,4500	2,4400	80.540	196.557,60
21/2/2008	2,4400	0,00%	2,4400	2,4400	2,4400	16.681	40.701,64
20/2/2008	2,4400	0,00%	2,4400	2,4500	2,4400	60.491	147.605,04
19/2/2008	2,4400	0,00%	2,4500	2,4500	2,4400	97.640	238.245,61
18/2/2008	2,4400	0,00%	2,4400	2,4500	2,4400	19.456	47.478,64
15/2/2008	2,4400	-0,41%	2,4400	2,4400	2,4400	34.766	84.829,04
14/2/2008	2,4500	0,82%	2,4300	2,4500	2,4300	51.255	125.062,56
13/2/2008	2,4300	0,00%	2,4400	2,4400	2,4300	74.299	180.584,57
12/2/2008	2,4300	0,00%	2,4300	2,4300	2,4300	13.249	3.219.507,00
11/2/2008	2,4300	0,00%	2,4400	2,4400	2,4300	28.288	6.888.733,00
08/2/2008	2,4300	0,41%	2,4300	2,4300	2,4200	26.769	6.499.125,00
07/2/2008	2,4200	-0,41%	2,4200	2,4300	2,4200	58.789	14.245.938,00
06/2/2008	2,4300	0,00%	2,4300	2,4300	2,4200	18.036	4.382.016,00
05/2/2008	2,4300	0,00%	2,4300	2,4300	2,4200	48.432	11.767.760,00
04/2/2008	2,4300	0,41%	2,4200	2,4300	2,4200	30.592	74.104,65
01/2/2008	2,4200	0,41%	2,4200	2,4200	2,4100	22.941	5.540.109,00
31/1/2008	2,4100	0,00%	2,4000	2,4200	2,4000	80.507	19.396.100,00
30/1/2008	2,4100	0,00%	2,4100	2,4100	2,4100	28.022	6.753.302,00
29/1/2008	2,4100	0,42%	2,4100	2,4200	2,4000	70.956	17.089.662,00
28/1/2008	2,4000	-0,41%	2,4100	2,4100	2,3900	136.240	32.727.100,00
25/1/2008	2,4100	0,00%	2,4100	2,4200	2,4100	93.413	22.514.769,00
24/1/2008	2,4100	0,84%	2,4100	2,4200	2,4000	309.848	727.511,64
23/1/2008	2,3900	0,42%	2,4100	2,4200	2,3900	495.430	119.000.341,00
22/1/2008	2,3800	-0,83%	2,3900	2,4000	2,3600	237.733	56.692.700,00
21/1/2008	2,4000	-0,41%	2,4000	2,4100	2,3700	419.143	100.673.800,00
17/1/2008	2,4100	0,42%	2,4000	2,4200	2,4000	116.017	27.977.760,00
16/1/2008	2,4000	-1,23%	2,4200	2,4200	2,4000	298.545	719.628,95
15/1/2008	2,4300	0,41%	2,4200	2,4300	2,4100	150.249	36.352.230,00
14/1/2008	2,4200	-0,41%	2,4200	2,4200	2,4200	21.886	52.964,12
11/1/2008	2,4300	0,00%	2,4300	2,4400	2,4200	454.280	108.969.908,00
10/1/2008	2,4300	0,00%	2,4300	2,4400	2,4300	72.232	17.553.946,00
09/1/2008	2,4300	-0,41%	2,4400	2,4400	2,4300	8.699	21.171,06
08/1/2008	2,4400	0,41%	2,4300	2,4400	2,4300	159.976	390.250,00
07/1/2008	2,4300	0,00%	2,4200	2,4300	2,4200	46.825	113.370,60
04/1/2008	2,4300	0,00%	2,4300	2,4300	2,4200	162.867	376.355,91
03/1/2008	2,4300	0,00%	2,4200	2,4300	2,4200	136.869	33.190.662,00
02/1/2008	2,4300	0,41%	2,4200	2,4400	2,4200	209.379	50.769.340,00
28/12/2007	2,4200	0,83%	2,4100	2,4200	2,4000	186.271	44.926.189,00
21/12/2007	2,4000	0,00%	2,4000	2,4100	2,4000	55.375	13.316.550,00
20/12/2007	2,4000	0,00%	2,3900	2,4000	2,3900	141.429	33.893.657,00
19/12/2007	2,4000	0,00%	2,4000	2,4000	2,3900	241.719	579.787,40
18/12/2007	2,4000	-0,41%	2,4000	2,4100	2,3900	305.454	73.340.400,00
14/12/2007	2,4100	-0,41%	2,4200	2,4300	2,4100	184.985	434.852,77
13/12/2007	2,4200	5,22%	2,4300	2,4400	2,4100	360.142	827.845,63
12/12/2007	2,3000	1,77%	2,2600	2,3000	2,2300	350.046	797.763,56
11/12/2007	2,2600	2,73%	2,2000	2,2600	2,2000	199.032	447.400,37
10/12/2007	2,2000	-0,45%	2,2400	2,2400	2,1800	80.850	17.777.500,00
07/12/2007	2,2100	0,00%	2,2100	2,2600	2,2000	96.081	21.410.960,00
06/12/2007	2,2100	-0,90%	2,2000	2,2500	2,2000	32.463	69.985,59
05/12/2007	2,2300	1,36%	2,2200	2,2400	2,1900	24.418	5.418.938,00
04/12/2007	2,2000	-0,90%	2,2000	2,2300	2,2000	37.496	82.851,50
03/12/2007	2,2200	-1,77%	2,2500	2,2500	2,2200	14.144	31.625,94
30/11/2007	2,2600	0,00%	2,2100	2,2700	2,2000	181.275	406.815,22
29/11/2007	2,2600	4,15%	2,1700	2,2700	2,1700	325.198	720.639,73
28/11/2007	2,1700	2,84%	2,1200	2,1700	2,1200	167.972	360.568,37
27/11/2007	2,1100	-1,86%	2,1500	2,1500	2,0900	174.801	359.571,74
26/11/2007	2,1500	0,00%	2,2000	2,2000	2,1200	228.611	492.587,18
23/11/2007	2,1500	5,91%	2,0300	2,1900	2,0300	474.857	1.015.217,96
22/11/2007	2,0300	1,50%	2,0000	2,1000	1,9100	353.675	704.221,90
21/11/2007	2,0000	-9,09%	2,2000	2,2000	2,0000	341.957	710.176,90
20/11/2007	2,2000	-2,22%	2,2500	2,2500	2,1300	291.179	633.172,65
19/11/2007	2,2500	-0,88%	2,2700	2,3400	2,2100	150.359	344.710,55
16/11/2007	2,2700	-0,44%	2,2800	2,2800	2,2200	174.034	391.327,57
15/11/2007	2,2800	-2,98%	2,3300	2,3500	2,2500	259.027	598.530,66
14/11/2007	2,3500	2,17%	2,3200	2,3600	2,3200	190.513	445.277,56
13/11/2007	2,3000	1,77%	2,2600	2,3000	2,2100	159.485	34.312.765,00
12/11/2007	2,2600	-0,44%	2,2700	2,3000	2,2300	131.041	297.749,00
09/11/2007	2,2700	-2,99%	2,3200	2,3300	2,2600	140.756	322.752,03
08/11/2007	2,3400	-0,43%	2,3000	2,3400	2,2900	127.752	294.509,14
07/11/2007	2,3500	0,00%	2,3400	2,3500	2,3300	101.888	238.878,51
06/11/2007	2,3500	1,29%	2,3200	2,3500	2,3200	138.710	324.137,27
05/11/2007	2,3200	-0,85%	2,3200	2,3300	2,2900	67.657	156.424,10
02/11/2007	2,3400	0,86%	2,3000	2,3400	2,2900	83.995	194.667,42
01/11/2007	2,3200	-1,28%	2,3500	2,3500	2,3200	159.948	359.786,38
31/10/2007	2,3500	0,00%	2,3400	2,3800	2,3400	136.813	321.199,26
30/10/2007	2,3500	-0,42%	2,3400	2,3700	2,3300	106.853	251.022,80
29/10/2007	2,3600	1,72%	2,3400	2,3700	2,3200	128.361	300.686,82
26/10/2007	2,3200	0,00%	2,3300	2,3400	2,3200	94.502	220.235,69
25/10/2007	2,3200	-0,43%	2,3300	2,3400	2,3000	90.832	210.008,88
24/10/2007	2,3300	0,00%	2,3400	2,3500	2,3300	43.781	102.178,39
23/10/2007	2,3300	0,00%	2,3400	2,3800	2,3300	93.265	218.460,45
22/10/2007	2,3300	-2,51%	2,3200	2,3400	2,3100	137.381	319.300,00
19/10/2007	2,3900	-0,42%	2,4000	2,4400	2,3900	145.710	351.464,50
18/10/2007	2,4000	0,00%	2,3700	2,4700	2,3700	272.455	658.069,83
17/10/2007	2,4000	2,13%	2,3400	2,4000	2,2900	380.624	896.483,00
16/10/2007	2,3500	0,86%	2,3200	2,3500	2,2600	441.308	1.013.945,00
15/10/2007	2,3300	-2,10%	2,3500	2,3700	2,3000	311.300	727.727,40
12/10/2007	2,3800	-1,65%	2,3500	2,4100	2,3000	574.482	1.360.632,70
11/10/2007	2,4200	3,42%	2,3200	2,4800	2,2700	1.174.800	2.786.205,60
10/10/2007	2,3400	7,83%	2,1900	2,3500	2,1800	1.173.643	2.624.843,00
09/10/2007	2,1700	5,34%	2,0800	2,1700	2,0800	461.043	976.600,50
08/10/2007	2,0600	4,57%	1,9700	2,0600	1,9700	514.454	1.040.426,60
05/10/2007	1,9700	3,14%	1,9100	1,9800	1,9100	370.201	720.890,07
04/10/2007	1,9100	-1,04%	1,9400	1,9400	1,9000	489.269	935.318,00
03/10/2007	1,9300	2,66%	1,8900	1,9700	1,8900	738.759	1.425.668,00
02/10/2007	1,8800	3,30%	1,8300	1,9000	1,8200	532.570	987.288,50
28/9/2007	1,8200	0,00%	1,8100	1,8200	1,8000	36.456	65.949,85
27/9/2007	1,8200	0,00%	1,8300	1,8500	1,8200	121.005	221.507,46
26/9/2007	1,8200	1,68%	1,8000	1,8400	1,8000	208.610	378.747,68
25/9/2007	1,7900	1,70%	1,7600	1,8000	1,7600	219.623	389.951,50
24/9/2007	1,7600	1,73%	1,7400	1,7600	1,7400	55.776	97.231,99
21/9/2007	1,7300	0,58%	1,7200	1,7300	1,7200	49.122	84.569,49
20/9/2007	1,7200	0,00%	1,7300	1,7300	1,7100	25.485	43.827,21
19/9/2007	1,7200	0,58%	1,7100	1,7300	1,7100	28.010	48.257,16
18/9/2007	1,7100	-0,58%	1,7000	1,7100	1,6900	48.318	82.110,50
17/9/2007	1,7200	0,58%	1,7100	1,7300	1,7000	35.335	60.815,28
14/9/2007	1,7100	-0,58%	1,7300	1,7300	1,7100	28.534	48.829,79
13/9/2007	1,7200	-0,58%	1,7100	1,7400	1,7100	26.096	45.079,84
12/9/2007	1,7300	-0,57%	1,7300	1,7300	1,7200	47.478	75.517,72
11/9/2007	1,7400	1,16%	1,7300	1,7400	1,7100	70.253	121.447,36
10/9/2007	1,7200	-0,58%	1,7400	1,7400	1,7000	65.715	112.212,21
07/9/2007	1,7300	-0,57%	1,7400	1,7500	1,7300	92.888	161.829,51
06/9/2007	1,7400	0,58%	1,7400	1,7500	1,7300	41.438	72.022,04
05/9/2007	1,7300	0,00%	1,7300	1,7400	1,7300	26.985	46.746,48
04/9/2007	1,7300	-1,14%	1,7400	1,7500	1,7300	50.531	87.699,22
03/9/2007	1,7500	0,57%	1,7400	1,7500	1,7300	44.732	77.796,25
31/8/2007	1,7400	1,16%	1,7400	1,7400	1,7200	236.958	409.868,50
30/8/2007	1,7200	-1,15%	1,7400	1,7500	1,7200	147.734	256.515,60
29/8/2007	1,7400	-1,14%	1,7300	1,7400	1,7200	159.253	258.837,19
28/8/2007	1,7600	-1,12%	1,7700	1,7700	1,7300	149.465	260.939,76
27/8/2007	1,7800	1,14%	1,7500	1,7800	1,7300	89.617	157.387,79
24/8/2007	1,7600	-0,56%	1,7700	1,7800	1,7500	395.334	696.093,56
23/8/2007	1,7700	1,14%	1,7600	1,7700	1,7500	145.765	256.905,40
22/8/2007	1,7500	1,16%	1,7400	1,7500	1,7300	94.624	164.548,31
21/8/2007	1,7300	-0,57%	1,7400	1,7500	1,7000	137.072	237.544,06
20/8/2007	1,7400	0,58%	1,7700	1,7700	1,7300	327.790	571.890,75
17/8/2007	1,7300	2,98%	1,6800	1,7400	1,6800	132.933	226.738,72
16/8/2007	1,6800	-4,55%	1,7200	1,7300	1,6800	88.650	150.680,01
14/8/2007	1,7600	0,00%	1,7700	1,7700	1,7300	71.252	124.349,04
13/8/2007	1,7600	1,15%	1,7200	1,7700	1,7000	180.964	316.047,02
10/8/2007	1,7400	-2,25%	1,7500	1,7700	1,6700	278.009	480.848,87
09/8/2007	1,7800	0,56%	1,7700	1,7900	1,7700	62.986	112.143,10
08/8/2007	1,7700	-0,56%	1,7800	1,7800	1,7600	51.029	90.226,61
07/8/2007	1,7800	0,56%	1,7800	1,7900	1,7800	80.997	144.487,90
06/8/2007	1,7700	-0,56%	1,7800	1,7900	1,7600	124.610	220.520,05
03/8/2007	1,7800	-1,11%	1,8100	1,8100	1,7700	92.759	165.651,76
02/8/2007	1,8000	2,27%	1,8000	1,8100	1,7800	120.222	215.805,31
01/8/2007	1,7600	-3,30%	1,8000	1,8000	1,7600	225.896	402.708,00
31/7/2007	1,8200	0,00%	1,8100	1,8500	1,8100	131.444	213.416,56
30/7/2007	1,8200	-1,09%	1,8000	1,8300	1,7500	349.396	587.827,65
27/7/2007	1,8400	-1,60%	1,8500	1,8500	1,8300	156.762	288.145,63
26/7/2007	1,8700	-1,06%	1,8800	1,8900	1,8500	80.482	150.676,52
24/7/2007	1,8900	1,07%	1,8800	1,9000	1,8300	150.926	270.124,36
23/7/2007	1,8700	-0,53%	1,8800	1,8900	1,8500	107.547	201.022,86
20/7/2007	1,8800	-0,53%	1,8800	1,9000	1,8600	185.545	300.344,50
19/7/2007	1,8900	1,07%	1,8600	1,8900	1,8600	110.145	204.824,20
18/7/2007	1,8700	-1,58%	1,8900	1,8900	1,8300	144.121	227.243,29
17/7/2007	1,9000	-1,04%	1,8900	1,9100	1,8800	182.327	344.546,00
16/7/2007	1,9200	3,23%	1,8600	1,9200	1,8600	474.457	896.184,75
13/7/2007	1,8600	0,54%	1,8900	1,8900	1,8200	137.863	254.822,54
12/7/2007	1,8500	1,65%	1,8100	1,8500	1,8100	240.327	439.654,51
11/7/2007	1,8200	0,00%	1,8200	1,8500	1,7700	306.725	498.055,55
10/7/2007	1,8200	-1,62%	1,8400	1,8500	1,7300	204.354	369.575,70
09/7/2007	1,8500	-2,12%	1,8900	1,9300	1,8400	274.591	514.894,70
06/7/2007	1,8900	1,07%	1,8700	1,8900	1,8400	144.556	214.231,91
05/7/2007	1,8700	3,89%	1,8000	1,8700	1,8000	254.679	466.344,86
04/7/2007	1,8000	1,69%	1,7700	1,8300	1,7700	474.205	850.770,28
03/7/2007	1,7700	0,00%	1,7500	1,7800	1,7300	208.803	366.296,94
02/7/2007	1,7700	-2,21%	1,6600	1,7700	1,6600	256.780	426.817,52
29/6/2007	1,8100	0,56%	1,8000	1,8100	1,7400	409.063	726.722,53
28/6/2007	1,8000	1,69%	1,7900	1,8200	1,7500	246.369	440.099,62
27/6/2007	1,7700	6,63%	1,7400	1,7700	1,6800	676.588	1.177.633,95
26/6/2007	1,6600	1,84%	1,6300	1,6700	1,6200	187.669	290.758,02
25/6/2007	1,6300	0,62%	1,6100	1,6300	1,5800	150.171	243.160,46
22/6/2007	1,6200	0,00%	1,6100	1,6300	1,6000	168.588	272.852,00
21/6/2007	1,6200	1,25%	1,5900	1,6200	1,5800	196.524	315.648,50
20/6/2007	1,6000	0,63%	1,6000	1,6300	1,5700	289.334	462.343,38
19/6/2007	1,5900	-0,62%	1,6100	1,6100	1,5800	198.889	315.912,51
18/6/2007	1,6000	1,91%	1,5900	1,6300	1,5900	216.612	347.363,00
15/6/2007	1,5700	1,95%	1,5500	1,5700	1,5500	9.857	15.332,26
14/6/2007	1,5400	1,99%	1,5300	1,5600	1,5300	141.300	174.583,00
12/6/2007	1,5100	8,63%	1,4400	1,5400	1,4300	817.957	1.109.346,40
08/6/2007	1,3900	1,46%	1,3800	1,4000	1,3500	319.247	408.907,84
07/6/2007	1,3700	-0,72%	1,3800	1,3800	1,3700	98.747	103.429,19
06/6/2007	1,3800	0,73%	1,3700	1,3800	1,3500	157.676	215.710,55
05/6/2007	1,3700	2,24%	1,3300	1,3800	1,3300	224.462	305.817,00
04/6/2007	1,3400	-1,47%	1,3600	1,3600	1,3200	100.870	126.198,32
01/6/2007	1,3600	-0,73%	1,3700	1,3700	1,3300	129.581	174.668,06
31/5/2007	1,3700	1,48%	1,3400	1,3800	1,3300	122.172	165.605,26
30/5/2007	1,3500	2,27%	1,3200	1,3900	1,3200	366.304	435.504,28
29/5/2007	1,3200	0,76%	1,2900	1,3200	1,2900	73.747	96.844,41
25/5/2007	1,3100	2,34%	1,2600	1,3100	1,2500	81.859	72.547,74
24/5/2007	1,2800	0,00%	1,2700	1,2800	1,2600	60.162	76.344,80
23/5/2007	1,2800	0,79%	1,2500	1,2800	1,2500	97.570	98.566,43
22/5/2007	1,2700	0,79%	1,2600	1,2700	1,2400	135.816	170.292,60
21/5/2007	1,2600	-1,56%	1,2700	1,2700	1,2500	119.519	145.019,16
18/5/2007	1,2800	-0,78%	1,3000	1,3200	1,2600	134.734	167.490,18
17/5/2007	1,2900	0,78%	1,2800	1,2900	1,2600	215.892	275.109,25
16/5/2007	1,2800	-0,78%	1,3000	1,3000	1,2600	209.429	257.525,66
15/5/2007	1,2900	1,57%	1,2700	1,3000	1,2700	167.840	215.145,02
14/5/2007	1,2700	10,43%	1,2600	1,2900	1,2400	501.915	608.047,89
11/5/2007	1,1500	-1,71%	1,1700	1,1700	1,1400	221.778	255.249,56
10/5/2007	1,1700	-0,85%	1,1600	1,1800	1,1600	11.970	13.967,00
09/5/2007	1,1800	0,85%	1,1700	1,1800	1,1400	66.210	77.144,14
08/5/2007	1,1700	0,00%	1,1800	1,1900	1,1600	143.373	168.221,82
07/5/2007	1,1700	-0,85%	1,1800	1,1900	1,1700	143.391	162.714,97
04/5/2007	1,1800	0,85%	1,1700	1,1900	1,1600	75.365	82.726,54
03/5/2007	1,1700	-0,85%	1,1800	1,1800	1,1600	54.647	63.857,00
02/5/2007	1,1800	0,85%	1,1800	1,2000	1,1700	79.232	86.767,90
30/4/2007	1,1700	0,00%	1,2000	1,2000	1,1700	78.285	,00
27/4/2007	1,1700	-0,85%	1,1900	1,2100	1,1700	181.368	215.491,00
26/4/2007	1,1800	1,72%	1,1700	1,1900	1,1700	91.002	108.022,00
25/4/2007	1,1600	0,87%	1,1400	1,1600	1,1400	91.241	101.368,87
24/4/2007	1,1500	0,00%	1,1600	1,1600	1,1200	74.055	84.116,65
23/4/2007	1,1500	-0,86%	1,1700	1,1700	1,1500	56.329	40.809,15
20/4/2007	1,1600	-1,69%	1,1800	1,1900	1,1600	134.476	146.246,59
19/4/2007	1,1800	0,00%	1,1800	1,1900	1,1600	142.212	166.276,56
18/4/2007	1,1800	-0,84%	1,1900	1,1900	1,1600	139.322	118.169,27
17/4/2007	1,1900	0,85%	1,1900	1,2000	1,1700	168.821	193.645,72
16/4/2007	1,1800	3,51%	1,1500	1,1900	1,1400	283.285	295.386,45
13/4/2007	1,1400	-0,87%	1,1500	1,1500	1,1300	40.652	46.481,80
12/4/2007	1,1500	-0,86%	1,1600	1,1600	1,1300	45.720	52.177,39
11/4/2007	1,1600	0,87%	1,1600	1,1800	1,1300	425.133	487.654,77
10/4/2007	1,1500	0,00%	1,1500	1,1500	1,1500	2.053	,00
05/4/2007	1,1500	6,48%	1,0900	1,1500	1,0900	155.831	175.093,32
04/4/2007	1,0800	-0,92%	1,0900	1,1200	1,0800	26.921	26.310,22
03/4/2007	1,0900	2,83%	1,0600	1,1000	1,0600	86.430	88.584,51
02/4/2007	1,0600	0,00%	1,0500	1,0700	1,0400	40.055	42.369,38
30/3/2007	1,0600	0,00%	1,0600	1,0600	1,0400	42.322	36.054,02
29/3/2007	1,0600	0,00%	1,0700	1,0700	1,0600	34.051	36.152,62
28/3/2007	1,0600	0,00%	1,0600	1,0700	1,0600	43.424	46.333,00
27/3/2007	1,0600	-0,93%	1,0700	1,0700	1,0500	19.709	20.879,44
26/3/2007	1,0700	-0,93%	1,0800	1,0800	1,0600	27.788	16.589,34
23/3/2007	1,0800	0,93%	1,0700	1,0800	1,0600	25.680	26.657,22
22/3/2007	1,0700	0,00%	1,0600	1,0700	1,0600	5.923	6.289,00
21/3/2007	1,0700	0,00%	1,0700	1,0700	1,0600	58.320	2.590.842,00
20/3/2007	1,0700	-0,93%	1,0700	1,0800	1,0600	61.417	43.945,51
19/3/2007	1,0800	0,93%	1,0700	1,0800	1,0500	46.632	49.911,71
16/3/2007	1,0700	0,94%	1,0500	1,0800	1,0500	43.275	46.358,00
15/3/2007	1,0600	0,00%	1,0700	1,0800	1,0600	111.030	100.269,79
14/3/2007	1,0600	0,00%	1,0500	1,0900	1,0400	150.490	160.901,00
13/3/2007	1,0600	0,00%	1,0600	1,0600	1,0500	29.536	31.288,38
12/3/2007	1,0600	0,00%	1,0600	1,0700	1,0600	3.920	4.175,16
09/3/2007	1,0600	0,00%	1,0600	1,0600	1,0400	72.072	,00
08/3/2007	1,0600	-0,93%	1,0700	1,0700	1,0500	37.675	40.044,30
07/3/2007	1,0700	-0,93%	1,1000	1,1000	1,0700	24.095	25.956,00
06/3/2007	1,0800	2,86%	1,0500	1,0800	1,0500	133.912	142.971,17
05/3/2007	1,0500	-1,87%	1,0700	1,0700	1,0300	160.168	167.057,09
02/3/2007	1,0700	0,00%	1,0600	1,0800	1,0500	207.337	220.813,31
01/3/2007	1,0700	0,00%	1,0900	1,1000	1,0700	71.497	77.039,11

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%