Συνεχης ενημερωση

ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)

0,1400 €

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
26/7/2007	2,3400	-8,59%	2,4800	2,5000	2,3200	2.427	5.768,00
25/7/2007	2,5600	0,79%	2,3400	2,5600	2,3200	1.489	3.770,15
24/7/2007	2,5400	-1,55%	2,6200	2,6200	2,5400	2.533	6.480,50
23/7/2007	2,5800	0,78%	2,5000	2,6000	2,3000	2.852	7.206,25
20/7/2007	2,5600	-6,57%	2,5200	2,5600	2,5200	1.127	2.875,00
19/7/2007	2,7400	6,20%	2,5800	2,7400	2,5800	279	738,60
18/7/2007	2,5800	-3,73%	2,6600	2,6600	2,4800	994	2.556,88
17/7/2007	2,6800	6,35%	2,4800	2,7000	2,4800	15.351	40.729,80
16/7/2007	2,5200	-2,33%	2,3400	2,5800	2,3400	1.055	2.594,05
13/7/2007	2,5800	3,20%	2,5200	2,5800	2,5000	537	1.343,96
12/7/2007	2,5000	-2,34%	2,6800	2,6800	2,5000	619	1.608,49
11/7/2007	2,5600	-0,78%	2,4600	2,5600	2,4600	39	98,15
10/7/2007	2,5800	-1,53%	2,6200	2,6200	2,5200	1.954	5.044,80
09/7/2007	2,6200	-0,76%	2,6000	2,6200	2,6000	696	1.815,00
06/7/2007	2,6400	-1,49%	2,6800	2,6800	2,5800	3.353	8.799,26
05/7/2007	2,6800	-0,74%	2,5800	2,7000	2,5800	473	1.240,74
04/7/2007	2,7000	0,00%	2,5800	2,7000	2,5600	112	293,00
03/7/2007	2,7000	4,65%	2,5200	2,7000	2,4200	3.067	7.764,50
02/7/2007	2,5800	-4,44%	2,6000	2,6000	2,5800	530	1.374,84
29/6/2007	2,7000	-3,57%	2,9200	2,9200	2,6800	3.881	10.710,05
28/6/2007	2,8000	4,48%	2,5800	2,8000	2,5800	70	192,00
27/6/2007	2,6800	-2,19%	2,5200	2,7400	2,5200	9.584	25.334,32
26/6/2007	2,7400	-4,20%	2,8600	2,8800	2,7400	13.826	39.449,25
25/6/2007	2,8600	3,62%	2,7000	2,8800	2,5600	11.592	31.011,58
22/6/2007	2,7600	-0,72%	2,8200	2,8800	2,7600	3.643	10.243,10
21/6/2007	2,7800	8,59%	2,7000	3,0200	2,7000	30.248	86.092,94
20/6/2007	2,5600	19,63%	2,2000	2,5600	2,2000	17.633	43.300,03
19/6/2007	2,1400	8,08%	1,9400	2,1800	1,9400	14.360	30.418,17
18/6/2007	1,9800	0,00%	2,0000	2,0000	1,9800	4.893	9.700,25
15/6/2007	1,9800	0,00%	1,9800	1,9800	1,9400	3.354	6.607,50
14/6/2007	1,9800	1,02%	1,9800	2,0400	1,9800	4.673	9.373,80
13/6/2007	1,9600	0,00%	1,9800	1,9800	1,9600	1.364	2.686,90
12/6/2007	1,9600	0,00%	1,9200	2,0400	1,9200	5.051	9.978,05
11/6/2007	1,9600	-1,01%	2,0000	2,0000	1,9400	2.586	5.086,80
08/6/2007	1,9800	0,00%	1,9200	1,9800	1,9000	3.807	7.340,80
07/6/2007	1,9800	2,06%	1,8600	2,0400	1,8600	5.001	9.794,10
06/6/2007	1,9400	0,00%	1,8600	1,9400	1,8600	2.203	4.210,63
05/6/2007	1,9400	-2,02%	1,9800	1,9800	1,8200	2.208	4.207,06
04/6/2007	1,9800	-2,94%	2,0600	2,0800	1,9800	5.358	10.988,86
01/6/2007	2,0400	3,03%	2,0400	2,0400	1,9800	5.367	10.844,09
31/5/2007	1,9800	2,06%	1,9400	1,9800	1,9400	1.684	3.277,00
30/5/2007	1,9400	-4,90%	1,9200	1,9400	1,9200	1.678	3.239,70
29/5/2007	2,0400	2,00%	2,0000	2,0400	2,0000	9.244	18.692,03
25/5/2007	2,0000	6,38%	1,9000	2,0200	1,8600	12.036	23.405,69
24/5/2007	1,8800	-1,05%	1,8600	1,8800	1,8000	2.394	4.409,33
23/5/2007	1,9000	1,06%	1,8000	1,9600	1,8000	1.968	3.706,59
22/5/2007	1,8800	4,44%	1,7800	1,8800	1,7800	2.171	3.936,00
21/5/2007	1,8000	-5,26%	1,9000	1,9200	1,7600	10.292	18.757,70
18/5/2007	1,9000	0,00%	1,9600	2,0000	1,8600	4.871	9.550,32
17/5/2007	1,9000	4,40%	1,8400	1,9200	1,7400	12.460	23.084,29
16/5/2007	1,8200	0,00%	1,8200	1,8200	1,8200		,00
15/5/2007	1,8200	0,00%	1,8000	1,8400	1,7800	2.421	4.355,89
14/5/2007	1,8200	13,75%	1,6200	1,8400	1,6200	24.856	43.489,98
11/5/2007	1,6000	0,00%	1,5200	1,6000	1,5200	2.355	3.674,50
10/5/2007	1,6000	2,56%	1,5600	1,6000	1,5200	880	1.379,34
09/5/2007	1,5600	0,00%	1,5200	1,5600	1,5000	1.698	2.562,50
08/5/2007	1,5600	-2,50%	1,5600	1,5600	1,4600	1.273	1.944,52
07/5/2007	1,6000	0,00%	1,5400	1,6000	1,5400	372	588,38
04/5/2007	1,6000	0,00%	1,6000	1,6000	1,5400	2.600	4.085,80
03/5/2007	1,6000	0,00%	1,6000	1,6000	1,5800	805	1.283,50
02/5/2007	1,6000	-1,23%	1,5600	1,6000	1,5600	407	635,70
30/4/2007	1,6200	0,00%	1,5600	1,6200	1,5600	685	1.082,30
27/4/2007	1,6200	5,19%	1,5400	1,6200	1,5400	1.690	2.696,05
26/4/2007	1,5400	-1,28%	1,5400	1,5400	1,5200	1.743	2.682,66
25/4/2007	1,5600	-2,50%	1,5400	1,5800	1,5000	1.280	1.979,00
24/4/2007	1,6000	0,00%	1,5800	1,6000	1,5000	2.695	4.238,31
23/4/2007	1,6000	0,00%	1,5400	1,6000	1,5400	78	123,60
20/4/2007	1,6000	1,27%	1,4400	1,6000	1,4400	1.904	2.855,10
19/4/2007	1,5800	-1,25%	1,5800	1,5800	1,5800	1.670	2.640,00
18/4/2007	1,6000	5,26%	1,5400	1,6000	1,5200	2.385	3.780,64
17/4/2007	1,5200	-5,00%	1,5400	1,5600	1,5000	3.455	5.244,61
16/4/2007	1,6000	0,00%	1,6000	1,6000	1,5400	112	177,39
13/4/2007	1,6000	5,26%	1,5200	1,6000	1,5200	165	259,19
12/4/2007	1,5200	-5,00%	1,5800	1,5800	1,5200	960	1.511,00
11/4/2007	1,6000	2,56%	1,5200	1,6000	1,5200	2.348	3.707,37
10/4/2007	1,5600	-1,27%	1,5400	1,5600	1,5000	2.268	3.489,00
05/4/2007	1,5800	0,00%	1,5400	1,6000	1,5200	844	1.290,90
04/4/2007	1,5800	1,28%	1,5200	1,5800	1,5200	125	195,25
03/4/2007	1,5600	-1,27%	1,5600	1,5600	1,5600	306	478,50
02/4/2007	1,5800	-1,25%	1,5800	1,5800	1,5800	809	1.278,64
30/3/2007	1,6000	-1,23%	1,4800	1,6000	1,4800	212	333,95
29/3/2007	1,6200	-1,22%	1,5600	1,6200	1,5600	15	22,65
28/3/2007	1,6400	6,49%	1,6000	1,6400	1,6000	139	224,60
27/3/2007	1,5400	-3,75%	1,5400	1,5400	1,5200	265	405,25
26/3/2007	1,6000	2,56%	1,5400	1,6000	1,5200	1.253	1.931,50
23/3/2007	1,5600	-1,27%	1,5600	1,5600	1,5600	84	130,50
22/3/2007	1,5800	-2,47%	1,6400	1,6400	1,5800	1.363	2.197,09
21/3/2007	1,6200	0,00%	1,6000	1,6200	1,5600	2.829	4.565,40
20/3/2007	1,6200	3,85%	1,5800	1,6200	1,5800	919	1.479,40
19/3/2007	1,5600	1,30%	1,5400	1,5600	1,5400	216	333,82
16/3/2007	1,5400	-1,28%	1,5600	1,6200	1,5400	2.247	3.501,93
15/3/2007	1,5600	0,00%	1,5400	1,5600	1,5200	98	150,62
14/3/2007	1,5600	-1,27%	1,5400	1,5800	1,4800	4.127	6.312,57
13/3/2007	1,5800	2,60%	1,5200	1,6000	1,5200	1.739	2.715,55
12/3/2007	1,5400	0,00%	1,5400	1,5400	1,5400	279	430,00
09/3/2007	1,5400	-2,53%	1,5400	1,5400	1,5400	168	259,72
08/3/2007	1,5800	0,00%	1,5800	1,5800	1,5400	543	853,00
07/3/2007	1,5800	-1,25%	1,6000	1,6000	1,5200	1.342	2.112,90
06/3/2007	1,6000	6,67%	1,5000	1,6000	1,5000	943	1.465,92
05/3/2007	1,5000	-6,25%	1,5600	1,5600	1,4600	2.463	3.724,75
02/3/2007	1,6000	1,27%	1,5200	1,6000	1,5200	1.948	2.984,00
01/3/2007	1,5800	1,28%	1,6000	1,6000	1,5200	599	935,72
28/2/2007	1,5600	-1,27%	1,5000	1,5800	1,5000	2.402	3.694,83
27/2/2007	1,5800	-3,66%	1,5800	1,6000	1,5200	3.316	5.241,66
26/2/2007	1,6400	2,50%	1,6000	1,6400	1,6000	1.141	1.864,00
23/2/2007	1,6000	-1,23%	1,5800	1,6000	1,5800	4.658	7.389,72
22/2/2007	1,6200	0,00%	1,6000	1,6400	1,5600	2.366	3.804,70
21/2/2007	1,6200	-2,41%	1,6400	1,6600	1,6200	3.992	6.475,60
20/2/2007	1,6600	0,00%	1,6000	1,6600	1,6000	2.213	3.592,35
16/2/2007	1,6600	1,22%	1,6400	1,6600	1,6400	835	1.366,25
15/2/2007	1,6400	0,00%	1,6400	1,6400	1,5800	2.408	3.854,95
14/2/2007	1,6400	1,23%	1,5800	1,6400	1,5600	1.350	2.144,55
13/2/2007	1,6200	2,53%	1,5600	1,6200	1,5600	1.308	2.052,23
12/2/2007	1,5800	-4,82%	1,6200	1,6200	1,5800	2.457	3.888,00
09/2/2007	1,6600	0,00%	1,6200	1,6600	1,6200	15	23,42
08/2/2007	1,6600	-1,19%	1,6600	1,6600	1,6200	292	482,62
07/2/2007	1,6800	0,00%	1,6800	1,6800	1,6200	2.830	4.584,32
06/2/2007	1,6800	0,00%	1,6600	1,6800	1,6600	43	69,93
05/2/2007	1,6800	0,00%	1,6600	1,6800	1,6200	1.826	3.024,46
02/2/2007	1,6800	-1,18%	1,6800	1,6800	1,6800	44	74,26
01/2/2007	1,7000	-1,16%	1,7200	1,7400	1,6800	2.080	3.563,55
31/1/2007	1,7200	3,61%	1,6200	1,7200	1,6200	3.727	6.265,76
30/1/2007	1,6600	-1,19%	1,6600	1,6600	1,6400	338	555,77
29/1/2007	1,6800	0,00%	1,6200	1,6800	1,6200	2.060	3.348,00
26/1/2007	1,6800	0,00%	1,6800	1,6800	1,6600	613	1.014,00
25/1/2007	1,6800	-1,18%	1,6800	1,7000	1,6800	2.276	3.846,81
24/1/2007	1,7000	0,00%	1,6800	1,7000	1,6600	362	606,08
23/1/2007	1,7000	0,00%	1,6800	1,7000	1,6600	86	144,35
22/1/2007	1,7000	1,19%	1,6600	1,7200	1,6000	10.375	16.954,14
19/1/2007	1,6800	-1,18%	1,6800	1,7000	1,6400	2.978	4.976,02
18/1/2007	1,7000	1,19%	1,6800	1,7200	1,6600	3.030	5.133,99
17/1/2007	1,6800	0,00%	1,6800	1,7000	1,6400	2.118	3.568,59
16/1/2007	1,6800	-2,33%	1,6800	1,6800	1,6800	545	912,56
15/1/2007	1,7200	0,00%	1,6800	1,7200	1,6800	387	663,70
12/1/2007	1,7200	0,00%	1,6800	1,7200	1,6800	1.624	2.714,54
11/1/2007	1,7200	2,38%	1,6600	1,7200	1,6000	1.189	1.967,38
10/1/2007	1,6800	-2,33%	1,6800	1,6800	1,6200	3.842	6.390,07
09/1/2007	1,7200	-2,27%	1,7200	1,7200	1,7200	44	74,88
08/1/2007	1,7600	0,00%	1,7200	1,7600	1,7200	28	48,40
05/1/2007	1,7600	0,00%	1,7600	1,8000	1,6800	1.275	2.205,16
04/1/2007	1,7600	0,00%	1,7200	1,7600	1,7000	2.017	3.476,29
03/1/2007	1,7600	0,00%	1,7200	1,7600	1,7200	1.228	2.160,40
02/1/2007	1,7600	4,76%	1,6800	1,7600	1,6800	3.336	5.753,12
29/12/2006	1,6800	0,00%	1,6800	1,6800	1,6800	807	1.348,50
28/12/2006	1,6800	1,20%	1,6600	1,6800	1,6200	1.686	2.750,74
27/12/2006	1,6600	-1,19%	1,6600	1,6600	1,6600	45	74,52
22/12/2006	1,6800	0,00%	1,6600	1,6800	1,6200	2.248	3.674,91
21/12/2006	1,6800	0,00%	1,6600	1,6800	1,6400	2.711	4.459,40
20/12/2006	1,6800	1,20%	1,6200	1,6800	1,6200	1.651	2.730,92
19/12/2006	1,6600	1,22%	1,6400	1,6800	1,6200	2.035	3.342,21
18/12/2006	1,6400	-2,38%	1,6200	1,6800	1,6200	3.343	5.454,90
15/12/2006	1,6800	0,00%	1,6600	1,6800	1,6200	1.420	2.348,94
14/12/2006	1,6800	0,00%	1,6600	1,6800	1,6400	876	1.442,96
13/12/2006	1,6800	1,20%	1,6000	1,6800	1,6000	5.805	9.446,12
12/12/2006	1,6600	-1,19%	1,6600	1,6600	1,6000	1.493	2.463,25
11/12/2006	1,6800	1,20%	1,6600	1,6800	1,6200	5.640	9.177,20
08/12/2006	1,6600	-2,35%	1,6800	1,6800	1,6200	6.794	11.113,68
07/12/2006	1,7000	1,19%	1,6800	1,7000	1,6200	3.515	5.772,47
06/12/2006	1,6800	-1,18%	1,6800	1,6800	1,6200	11.796	19.250,17
05/12/2006	1,7000	0,00%	1,6800	1,7000	1,6200	1.990	3.288,65
04/12/2006	1,7000	-3,41%	1,7200	1,7200	1,6600	392	658,82
01/12/2006	1,7600	0,00%	1,6800	1,7600	1,6800	851	1.458,60
30/11/2006	1,7600	2,33%	1,6800	1,7600	1,6800	1.186	2.056,86
29/11/2006	1,7200	2,38%	1,6800	1,7200	1,6400	3.914	6.514,36
28/11/2006	1,6800	-5,62%	1,7200	1,7200	1,6600	2.385	3.994,37
27/11/2006	1,7800	0,00%	1,6800	1,7800	1,6800	1.047	1.803,20
24/11/2006	1,7800	0,00%	1,7000	1,7800	1,6800	813	1.383,00
23/11/2006	1,7800	3,49%	1,6800	1,7800	1,6400	3.079	5.230,73
22/11/2006	1,7200	2,38%	1,6800	1,7200	1,6000	3.026	4.984,18
21/11/2006	1,6800	0,00%	1,6800	1,6800	1,6800	1.815	3.037,30
20/11/2006	1,6800	-2,33%	1,6800	1,6800	1,6800	682	1.139,25
17/11/2006	1,7200	-2,27%	1,7000	1,7400	1,7000	894	1.544,55
16/11/2006	1,7600	-2,22%	1,7800	1,8000	1,7000	2.338	4.050,75
15/11/2006	1,8000	-2,17%	1,8000	1,8000	1,8000	490	880,00
14/11/2006	1,8400	3,37%	1,7000	1,8400	1,7000	2.085	3.689,85
13/11/2006	1,7800	2,30%	1,6800	1,8400	1,6800	7.098	12.722,70
10/11/2006	1,7400	1,16%	1,7200	1,8000	1,7000	2.282	3.981,76
09/11/2006	1,7200	-7,53%	1,7600	1,7600	1,6800	10.376	17.800,09
08/11/2006	1,8600	0,00%	1,8600	1,8600	1,8600		,00
07/11/2006	1,8600	3,33%	1,7600	1,8600	1,7600	156	283,40
06/11/2006	1,8000	-2,17%	1,7800	1,8200	1,7800	1.022	1.835,05
03/11/2006	1,8400	-2,13%	1,8800	1,9000	1,7800	2.469	4.520,94
02/11/2006	1,8800	0,00%	1,8800	1,8800	1,8800	1.041	1.963,50
01/11/2006	1,8800	0,00%	1,8600	1,8800	1,7800	504	945,00
31/10/2006	1,8800	1,08%	1,7800	1,8800	1,7600	566	998,75
30/10/2006	1,8600	0,00%	1,7400	1,8600	1,7400	29	49,78
27/10/2006	1,8600	0,00%	1,8600	1,8600	1,7600	309	559,35
26/10/2006	1,8600	-2,11%	1,9000	1,9600	1,8400	5.828	10.973,80
25/10/2006	1,9000	2,15%	1,9000	1,9000	1,9000	139	265,00
24/10/2006	1,8600	1,09%	1,8400	1,9600	1,8400	2.877	5.452,61
23/10/2006	1,8400	-6,12%	1,8200	1,8800	1,7800	4.080	7.420,05
20/10/2006	1,9600	5,38%	1,8000	2,0000	1,7600	3.674	6.819,00
19/10/2006	1,8600	4,49%	1,8200	1,9400	1,8200	8.917	16.881,95
18/10/2006	1,7800	-4,30%	1,8000	1,8000	1,7800	870	1.561,45
17/10/2006	1,8600	5,68%	1,7800	1,8600	1,7800	1.614	2.957,20
16/10/2006	1,7600	4,76%	1,7000	1,8000	1,6800	4.087	7.168,88
13/10/2006	1,6800	0,00%	1,5800	1,6800	1,5800	276	457,35
12/10/2006	1,6800	0,00%	1,6800	1,6800	1,6600	75	126,40
11/10/2006	1,6800	1,20%	1,6600	1,6800	1,6600	635	1.049,20
10/10/2006	1,6600	-1,19%	1,6400	1,6600	1,6400	84	137,00
09/10/2006	1,6800	0,00%	1,6000	1,6800	1,6000	671	1.104,75
06/10/2006	1,6800	-1,18%	1,6000	1,6800	1,6000	237	396,00
05/10/2006	1,7000	-4,49%	1,6600	1,7000	1,6600	2.305	3.811,75
04/10/2006	1,7800	3,49%	1,6400	1,7800	1,6400	2.645	4.603,12
03/10/2006	1,7200	0,00%	1,6600	1,7200	1,6200	775	1.285,12
02/10/2006	1,7200	0,00%	1,7200	1,7200	1,7200		,00
29/9/2006	1,7200	1,18%	1,6600	1,7400	1,6400	596	1.027,79
28/9/2006	1,7000	3,66%	1,6400	1,7000	1,6400	1.831	2.999,05
27/9/2006	1,6400	-2,38%	1,6400	1,6600	1,6400	1.275	2.084,20
26/9/2006	1,6800	-2,33%	1,7200	1,7200	1,6200	2.049	3.345,70
25/9/2006	1,7200	1,18%	1,6600	1,7200	1,6600	286	489,48
22/9/2006	1,7000	0,00%	1,7400	1,7400	1,6800	3.319	5.644,65
21/9/2006	1,7000	-5,56%	1,7200	1,7600	1,6800	2.588	4.431,00
20/9/2006	1,8000	9,76%	1,6400	1,8000	1,6400	1.113	1.907,05
19/9/2006	1,6400	1,23%	1,6200	1,6600	1,6200	1.392	2.286,10
18/9/2006	1,6200	-3,57%	1,6000	1,6200	1,6000	2.054	3.316,50
15/9/2006	1,6800	0,00%	1,6000	1,6800	1,5800	1.948	3.159,50
14/9/2006	1,6800	-2,33%	1,7200	1,7200	1,6800	724	1.242,00
13/9/2006	1,7200	-3,37%	1,6200	1,8000	1,6200	826	1.451,30
12/9/2006	1,7800	0,00%	1,7800	1,7800	1,7800		,00
11/9/2006	1,7800	4,71%	1,7800	1,8000	1,7800	3.396	6.070,00
08/9/2006	1,7000	-5,56%	1,6200	1,7800	1,6200	10.626	17.801,75
07/9/2006	1,8000	0,00%	1,6600	1,8000	1,6600	1.127	2.022,95
06/9/2006	1,8000	-5,26%	1,8600	1,8600	1,8000	1.940	3.513,00
05/9/2006	1,9000	0,00%	1,7800	1,9000	1,7600	640	1.180,90
04/9/2006	1,9000	-3,06%	1,8600	1,9000	1,8600	134	249,65
01/9/2006	1,9600	1,03%	1,8600	1,9600	1,8600	256	495,90
31/8/2006	1,9400	-2,02%	1,9200	1,9600	1,8000	793	1.455,40
30/8/2006	1,9800	0,00%	2,0000	2,0200	1,8400	896	1.762,65
29/8/2006	1,9800	0,00%	1,8800	1,9800	1,8800	1.447	2.809,00
28/8/2006	1,9800	0,00%	1,9800	1,9800	1,9800		,00
25/8/2006	1,9800	0,00%	1,8400	1,9800	1,8400	209	406,25
24/8/2006	1,9800	-1,00%	1,8600	1,9800	1,8600	362	700,69
23/8/2006	2,0000	6,38%	1,8800	2,0200	1,8000	2.442	4.646,35
22/8/2006	1,8800	-1,05%	1,8600	1,8800	1,8200	3.873	7.108,00
21/8/2006	1,9000	-3,06%	1,8800	2,0400	1,8600	751	1.426,90
18/8/2006	1,9600	-2,97%	1,9000	1,9600	1,9000	471	896,80
17/8/2006	2,0200	-4,72%	2,1400	2,1800	1,9400	9.144	18.908,91
16/8/2006	2,1200	0,95%	2,1000	2,1200	1,9800	2.408	4.928,34
14/8/2006	2,1000	0,00%	2,1200	2,1400	2,1000	2.772	5.895,40
11/8/2006	2,1000	2,94%	2,0600	2,1200	1,9800	6.076	12.666,95
10/8/2006	2,0400	2,00%	2,0400	2,0400	2,0200	1.726	3.486,09
09/8/2006	2,0000	2,04%	1,9600	2,0000	1,9200	2.650	5.179,00
08/8/2006	1,9600	4,26%	1,8000	2,0400	1,7000	6.863	13.376,20
07/8/2006	1,8800	1,08%	1,7800	1,8800	1,7800	28	51,00
04/8/2006	1,8600	5,68%	1,7000	1,9400	1,7000	13.890	26.099,90
03/8/2006	1,7600	-5,38%	1,7600	1,7600	1,7600	139	245,00
02/8/2006	1,8600	2,20%	1,8600	1,8600	1,8600	17	30,90
01/8/2006	1,8200	0,00%	1,7400	1,8200	1,7400	1.670	2.990,00
31/7/2006	1,8200	-2,15%	1,8000	1,8800	1,8000	2.210	3.990,20
28/7/2006	1,8600	0,00%	1,8400	1,8600	1,8000	732	1.336,40
27/7/2006	1,8600	3,33%	1,8000	1,8800	1,6800	11.483	20.649,35
26/7/2006	1,8000	0,00%	1,6800	1,8000	1,6800	610	1.066,40
25/7/2006	1,8000	2,27%	1,8000	1,8000	1,8000	11	20,00
24/7/2006	1,7600	2,33%	1,7600	1,8200	1,7600	604	1.067,20
21/7/2006	1,7200	2,38%	1,7200	1,8400	1,7200	11.310	19.878,15
20/7/2006	1,6800	0,00%	1,7200	1,7200	1,6400	3.902	6.536,60
19/7/2006	1,6800	0,00%	1,6800	1,6800	1,6800		,00
18/7/2006	1,6800	-1,18%	1,6400	1,6800	1,6400	1.726	2.843,00
17/7/2006	1,7000	-3,41%	1,7200	1,7200	1,6400	3.056	5.185,50
14/7/2006	1,7600	3,53%	1,6800	1,7600	1,6200	3.050	5.125,50
13/7/2006	1,7000	3,66%	1,6400	1,7800	1,6400	5.071	8.664,15
12/7/2006	1,6400	5,13%	1,6400	1,6400	1,5800	1.420	2.268,10
11/7/2006	1,5600	-4,88%	1,5400	1,5800	1,5400	779	1.206,25
10/7/2006	1,6400	-1,20%	1,6000	1,6400	1,5800	401	639,60
07/7/2006	1,6600	3,75%	1,5200	1,6600	1,5200	153	250,75
06/7/2006	1,6000	2,56%	1,6000	1,6000	1,6000	337	538,45
05/7/2006	1,5600	-4,88%	1,6200	1,6200	1,5600	84	132,00
04/7/2006	1,6400	3,80%	1,6000	1,6400	1,6000	228	369,60
03/7/2006	1,5800	-1,25%	1,6000	1,6000	1,5200	2.563	3.967,25
30/6/2006	1,6000	3,90%	1,5400	1,6000	1,5400	3.368	5.383,00
29/6/2006	1,5400	-4,94%	1,6200	1,6200	1,5400	3.340	5.213,20
28/6/2006	1,6200	5,19%	1,5000	1,6200	1,5000	223	341,75
27/6/2006	1,5400	0,00%	1,5400	1,5400	1,5400	31	47,30
26/6/2006	1,5400	-3,75%	1,6400	1,6600	1,5400	98	159,00
23/6/2006	1,6000	-8,05%	1,6400	1,6600	1,5800	7.094	11.249,30
22/6/2006	1,7400	3,57%	1,7000	1,7400	1,6800	1.353	2.322,55
21/6/2006	1,6800	-1,18%	1,6800	1,6800	1,6800	223	376,00
20/6/2006	1,7000	2,41%	1,7200	1,7200	1,5600	1.230	2.012,20
19/6/2006	1,6600	9,21%	1,6200	1,6600	1,5400	735	1.167,90
16/6/2006	1,5200	-3,80%	1,5800	1,6400	1,5200	4.818	7.536,95
15/6/2006	1,5800	1,28%	1,5200	1,5800	1,5000	607	935,30
14/6/2006	1,5600	2,63%	1,5600	1,5600	1,5600	779	1.218,00
13/6/2006	1,5200	-9,52%	1,5600	1,5600	1,5200	919	1.402,90
09/6/2006	1,6800	5,00%	1,5000	1,6800	1,5000	49	80,22
08/6/2006	1,6000	5,26%	1,4400	1,6000	1,4400	330	492,56
07/6/2006	1,5200	-6,17%	1,5200	1,5200	1,5200	279	425,00
06/6/2006	1,6200	0,00%	1,4800	1,6200	1,4800	1.489	2.251,80
05/6/2006	1,6200	2,53%	1,4800	1,6200	1,4800	11	17,19
02/6/2006	1,5800	2,60%	1,5400	1,5800	1,4800	2.675	4.035,15
01/6/2006	1,5400	-9,41%	1,7400	1,7400	1,5400	4.036	6.359,30
31/5/2006	1,7000	3,66%	1,5800	1,7000	1,5800	181	307,00
30/5/2006	1,6400	-2,38%	1,7000	1,7000	1,5800	4.706	7.891,75
29/5/2006	1,6800	-9,68%	1,7800	1,9200	1,6800	16.899	28.843,15
26/5/2006	1,8600	-1,06%	1,9000	1,9000	1,8200	7.320	13.388,50
25/5/2006	1,8800	1,08%	1,8000	1,8800	1,7000	75	131,50
24/5/2006	1,8600	-3,12%	1,7600	1,8600	1,7600	34	59,30
23/5/2006	1,9200	3,23%	1,8000	1,9200	1,7400	284	540,45
22/5/2006	1,8600	-12,26%	2,0200	2,0200	1,7000	9.173	16.843,10
19/5/2006	2,1200	0,00%	2,0600	2,1200	1,9800	5.231	10.784,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%