Συνεχης ενημερωση

Y/KNOT Invest A.E. (YKNOT)

2,1400 €

-0,0200 (-0,93%)

Άνοιγμα 2,1700
Υψηλό 2,1700
Χαμηλό 2,0900

Όγκος 50.142
Τζίρος 106.523 €
Πράξεις 91

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/11/2007	3,1400	3,97%	3,0600	3,1400	3,0600	255	800,30
05/11/2007	3,0200	-6,79%	3,2400	3,2400	2,9800	7.144	21.874,52
02/11/2007	3,2400	-1,82%	3,1200	3,3000	3,0400	8.195	25.639,50
01/11/2007	3,3000	-1,79%	3,3800	3,3800	3,2200	2.110	6.816,63
31/10/2007	3,3600	-1,18%	3,2800	3,3600	3,2800	550	1.806,50
30/10/2007	3,4000	-0,58%	3,3600	3,4200	3,2800	1.310	4.432,20
29/10/2007	3,4200	0,00%	3,3800	3,4200	3,3800	2.643	9.021,55
26/10/2007	3,4200	0,59%	3,4000	3,4200	3,4000	4.072	13.896,50
25/10/2007	3,4000	2,41%	3,3000	3,4000	3,3000	2.500	8.361,50
24/10/2007	3,3200	0,00%	3,3000	3,3600	3,3000	2.890	9.560,36
23/10/2007	3,3200	0,61%	3,2000	3,3200	3,1800	2.228	7.268,57
22/10/2007	3,3000	0,61%	3,2400	3,3000	3,1600	3.860	12.258,30
19/10/2007	3,2800	-3,53%	3,3200	3,3200	3,2800	1.901	6.152,48
18/10/2007	3,4000	0,59%	3,3800	3,4000	3,2800	4.441	14.883,48
17/10/2007	3,3800	1,81%	3,3000	3,3800	3,2400	3.280	10.758,60
16/10/2007	3,3200	-1,19%	3,2400	3,3400	3,2200	3.434	11.147,35
15/10/2007	3,3600	0,00%	3,3600	3,3600	3,3600	655	2.200,80
12/10/2007	3,3600	-0,59%	3,3600	3,3600	3,3600	615	2.064,72
11/10/2007	3,3800	-0,59%	3,3000	3,3800	3,2800	2.316	7.682,69
10/10/2007	3,4000	-3,41%	3,5000	3,5000	3,4000	1.163	3.988,00
09/10/2007	3,5200	0,57%	3,5000	3,5400	3,4200	2.281	7.922,74
08/10/2007	3,5000	-2,23%	3,5800	3,5800	3,5000	464	1.624,80
05/10/2007	3,5800	2,29%	3,5200	3,6600	3,5000	1.711	6.056,67
04/10/2007	3,5000	-1,69%	3,4800	3,5400	3,4800	772	2.714,95
03/10/2007	3,5600	0,56%	3,5200	3,5600	3,5200	1.609	5.686,64
02/10/2007	3,5400	0,00%	3,6800	3,6800	3,4600	6.333	22.135,72
01/10/2007	3,5400	-4,32%	3,6000	3,6600	3,5400	4.523	16.384,16
28/9/2007	3,7000	0,54%	3,6600	3,7800	3,6000	3.855	3.114,00
27/9/2007	3,6800	0,00%	3,5800	3,6800	3,5800	1.158	4.177,15
26/9/2007	3,6800	1,10%	3,8000	3,8000	3,5400	755	2.758,38
25/9/2007	3,6400	0,00%	3,6400	3,6400	3,6000	601	2.171,64
24/9/2007	3,6400	-1,62%	3,5600	3,6400	3,5000	1.009	3.611,36
21/9/2007	3,7000	0,00%	3,3800	3,7000	3,3800	1.305	4.672,85
20/9/2007	3,7000	0,00%	3,7000	3,7000	3,7000	825	1.942,50
19/9/2007	3,7000	1,09%	3,4400	3,7000	3,4400	1.275	4.581,00
18/9/2007	3,6600	1,67%	3,5400	3,6800	3,5000	2.193	7.919,04
17/9/2007	3,6000	0,56%	3,5800	3,6600	3,5800	14.527	52.379,66
14/9/2007	3,5800	0,00%	3,4600	3,5800	3,4400	1.906	6.735,14
13/9/2007	3,5800	-0,56%	3,4000	3,5800	3,4000	1.320	4.677,11
12/9/2007	3,6000	0,00%	3,4000	3,6000	3,4000	73	247,00
11/9/2007	3,6000	-1,64%	3,6000	3,6000	3,5000	191	678,60
10/9/2007	3,6600	-1,61%	3,5200	3,6600	3,4400	1.879	6.619,56
07/9/2007	3,7200	-1,59%	3,6400	3,7600	3,6200	3.370	12.295,16
06/9/2007	3,7800	0,00%	3,6000	3,7800	3,6000	1.300	4.905,00
05/9/2007	3,7800	-1,56%	3,6600	3,7800	3,6600	243	902,25
04/9/2007	3,8400	1,05%	3,8000	3,8400	3,7200	2.251	8.494,14
03/9/2007	3,8000	-1,04%	3,7200	3,8000	3,6800	1.523	5.683,84
31/8/2007	3,8400	1,05%	3,7200	3,8400	3,7200	2.810	10.669,80
30/8/2007	3,8000	3,83%	3,7200	3,8600	3,7200	2.185	8.283,20
29/8/2007	3,6600	-5,18%	3,7800	3,8400	3,6600	1.875	7.074,13
28/8/2007	3,8600	-0,52%	3,8000	3,8600	3,7600	1.608	6.102,05
27/8/2007	3,8800	-1,02%	3,7800	3,8800	3,7600	1.175	4.439,00
24/8/2007	3,9200	-0,51%	3,7200	3,9200	3,7200	1.678	6.427,88
23/8/2007	3,9400	2,07%	3,7800	3,9600	3,7400	7.937	30.461,72
22/8/2007	3,8600	-1,03%	3,9200	3,9200	3,7400	4.985	19.024,74
21/8/2007	3,9000	0,52%	3,9400	3,9400	3,8000	2.800	10.779,50
20/8/2007	3,8800	3,74%	3,7400	3,9600	3,5000	4.558	17.251,45
17/8/2007	3,7400	5,65%	3,4800	3,7400	3,4800	2.053	7.396,95
16/8/2007	3,5400	0,57%	3,4000	3,5600	3,3400	6.990	24.200,35
14/8/2007	3,5200	1,15%	3,3800	3,5200	3,3800	1.265	4.404,20
13/8/2007	3,4800	-1,69%	3,5000	3,5000	3,3200	1.105	3.832,30
10/8/2007	3,5400	-4,32%	3,3600	3,6600	3,3600	5.297	18.704,66
09/8/2007	3,7000	-3,65%	3,5800	3,7600	3,5400	2.735	9.829,70
08/8/2007	3,8400	0,00%	3,8400	3,8400	3,7400	1.725	6.571,50
07/8/2007	3,8400	0,00%	3,8600	3,9000	3,7200	1.090	4.184,75
06/8/2007	3,8400	0,00%	3,7800	3,8600	3,6200	1.335	5.009,70
03/8/2007	3,8400	-0,52%	3,8000	3,8400	3,7400	3.464	13.136,50
02/8/2007	3,8600	0,00%	3,8800	3,8800	3,8000	1.641	6.291,76
01/8/2007	3,8600	-3,50%	3,8200	3,9000	3,7600	3.565	13.533,40
31/7/2007	4,0000	3,09%	3,9000	4,0000	3,8400	4.777	19.015,17
30/7/2007	3,8800	-3,00%	3,8800	3,9200	3,8000	2.840	10.980,20
27/7/2007	4,0000	-1,96%	4,0000	4,0600	3,8200	8.731	34.604,62
26/7/2007	4,0800	-2,86%	4,2000	4,2400	3,9400	9.615	38.830,20
25/7/2007	4,2000	-1,87%	4,2200	4,2200	4,0200	7.779	32.464,08
24/7/2007	4,2800	0,47%	4,2600	4,2800	4,1600	7.086	30.104,72
23/7/2007	4,2600	-1,39%	4,2400	4,3400	4,2400	1.911	8.107,11
20/7/2007	4,3200	0,47%	4,3000	4,5000	4,2400	4.232	18.367,36
19/7/2007	4,3000	1,42%	4,3000	4,3800	4,2400	4.126	17.708,12
18/7/2007	4,2400	-1,85%	4,2200	4,2600	4,2000	5.817	24.497,55
17/7/2007	4,3200	-1,37%	4,2600	4,3600	4,2000	4.946	20.894,46
16/7/2007	4,3800	-3,52%	4,5600	4,6000	4,3200	13.502	58.940,92
13/7/2007	4,5400	3,65%	4,3800	4,5600	4,2800	7.281	32.406,92
12/7/2007	4,3800	-1,79%	4,5200	4,5200	4,3800	1.444	6.410,80
11/7/2007	4,4600	-0,45%	4,3400	4,4800	4,3400	1.768	7.803,32
10/7/2007	4,4800	-0,88%	4,4800	4,5800	4,4400	2.703	12.238,82
09/7/2007	4,5200	-1,31%	4,5400	4,6000	4,5000	4.860	22.134,90
06/7/2007	4,5800	0,00%	4,5000	4,6000	4,5000	3.180	14.490,50
05/7/2007	4,5800	0,44%	4,6000	4,6600	4,4200	8.670	39.473,51
04/7/2007	4,5600	-0,44%	4,6000	4,6000	4,3800	4.738	21.471,50
03/7/2007	4,5800	-0,87%	4,6400	4,6800	4,5000	5.961	27.324,75
02/7/2007	4,6200	1,76%	4,5600	4,6400	4,4400	10.010	45.705,25
29/6/2007	4,5400	1,79%	4,4600	4,6000	4,3600	6.994	31.429,62
28/6/2007	4,4600	-0,45%	4,4800	4,5000	4,3800	7.157	31.816,10
27/6/2007	4,4800	-2,61%	4,4600	4,6400	4,3600	11.200	50.123,51
26/6/2007	4,6000	6,98%	4,3000	4,7200	4,3000	50.423	229.660,44
25/6/2007	4,3000	1,42%	4,0400	4,3000	4,0400	21.798	90.777,63
22/6/2007	4,2400	2,91%	4,1200	4,3000	4,0000	10.823	45.013,55
21/6/2007	4,1200	-1,90%	4,0200	4,1200	3,9200	4.625	18.579,00
20/6/2007	4,2000	-2,78%	4,3600	4,3600	4,1200	5.648	23.941,50
19/6/2007	4,3200	2,86%	4,3200	4,4800	4,2200	46.245	203.762,10
18/6/2007	4,2000	6,60%	3,8400	4,2800	3,8400	20.427	85.542,12
15/6/2007	3,9400	6,49%	3,8200	4,0000	3,8200	10.793	42.551,16
14/6/2007	3,7000	5,11%	3,5000	3,7800	3,5000	7.365	26.805,30
13/6/2007	3,5200	-2,76%	3,6000	3,6600	3,5000	9.412	33.481,30
12/6/2007	3,6200	-2,16%	3,6800	3,6800	3,5600	5.092	18.341,55
11/6/2007	3,7000	3,35%	3,6200	3,7200	3,5800	9.277	33.481,46
08/6/2007	3,5800	-5,29%	3,4800	3,7000	3,4800	27.305	98.242,23
07/6/2007	3,7800	-1,05%	3,6200	3,8000	3,6200	9.210	33.880,45
06/6/2007	3,8200	-5,45%	3,9400	3,9600	3,6400	24.940	92.498,29
05/6/2007	4,0400	-1,94%	4,1200	4,2400	3,8400	8.161	33.264,20
04/6/2007	4,1200	-1,90%	4,1800	4,2000	3,9000	19.495	79.436,30
01/6/2007	4,2000	0,00%	4,0000	4,3000	4,0000	11.315	47.176,20
31/5/2007	4,2000	0,96%	4,2000	4,2000	3,8800	12.480	51.475,00
30/5/2007	4,1600	2,46%	4,0600	4,1800	3,9200	24.321	97.985,00
29/5/2007	4,0600	9,14%	3,5000	4,0800	3,5000	25.712	97.534,97
25/5/2007	3,7200	4,49%	3,4000	3,7400	3,4000	13.635	49.021,38
24/5/2007	3,5600	1,71%	3,4200	3,6000	3,3800	14.300	49.771,53
23/5/2007	3,5000	-0,57%	3,5600	3,6000	3,4200	6.430	22.796,00
22/5/2007	3,5200	2,33%	3,3600	3,5200	3,3600	5.995	20.604,40
21/5/2007	3,4400	-1,15%	3,3000	3,5200	3,3000	8.705	29.954,55
18/5/2007	3,4800	2,35%	3,4000	3,4800	3,2600	7.756	26.301,25
17/5/2007	3,4000	3,66%	3,3200	3,4600	3,2400	16.070	54.412,94
16/5/2007	3,2800	0,00%	3,2000	3,3400	3,2000	2.710	8.827,28
15/5/2007	3,2800	2,50%	3,2800	3,3400	3,2400	8.405	27.611,10
14/5/2007	3,2000	-2,44%	3,2000	3,3200	3,1800	10.610	34.185,60
11/5/2007	3,2800	0,00%	3,1400	3,3000	3,1400	5.316	17.132,23
10/5/2007	3,2800	1,23%	3,1600	3,2800	3,1600	9.150	29.258,44
09/5/2007	3,2400	3,85%	3,0400	3,2400	3,0400	2.625	8.314,66
08/5/2007	3,1200	0,00%	3,0400	3,2600	3,0000	6.964	21.094,10
07/5/2007	3,1200	0,00%	3,0400	3,1800	3,0000	8.571	26.252,48
04/5/2007	3,1200	-3,11%	3,3800	3,3800	3,1200	2.055	6.423,50
03/5/2007	3,2200	0,00%	3,2200	3,2200	3,2200		,00
02/5/2007	3,2200	-2,42%	3,2400	3,2400	3,1400	1.430	4.597,30
30/4/2007	3,3000	2,48%	3,2000	3,3000	3,0600	2.405	7.784,50
27/4/2007	3,2200	-3,01%	3,2600	3,2600	3,1200	9.165	29.401,10
26/4/2007	3,3200	-0,60%	3,3000	3,3400	3,1800	6.075	19.893,96
25/4/2007	3,3400	0,00%	3,3000	3,3800	3,2400	4.025	13.365,30
24/4/2007	3,3400	-2,34%	3,3800	3,4200	3,3000	17.197	57.643,90
23/4/2007	3,4200	-1,72%	3,4000	3,5600	3,3200	10.985	37.654,97
20/4/2007	3,4800	6,10%	3,3000	3,5200	3,2200	21.059	72.367,69
19/4/2007	3,2800	7,19%	3,0800	3,3000	3,0600	38.050	123.749,40
18/4/2007	3,0600	0,00%	3,0400	3,1800	2,9200	14.940	45.893,68
17/4/2007	3,0600	0,66%	3,0400	3,2000	2,9600	10.220	31.149,58
16/4/2007	3,0400	2,01%	2,9800	3,1400	2,9400	9.991	30.246,18
13/4/2007	2,9800	5,67%	2,8400	3,0800	2,8400	13.545	39.977,10
12/4/2007	2,8200	-1,40%	2,8600	2,8600	2,6600	4.053	11.074,25
11/4/2007	2,8600	1,42%	2,8200	2,9000	2,7600	17.740	49.768,85
10/4/2007	2,8200	-2,08%	2,7600	2,8200	2,6800	2.219	6.048,16
05/4/2007	2,8800	0,00%	2,8800	2,8800	2,8800		,00
04/4/2007	2,8800	4,35%	2,7400	2,8800	2,7000	4.748	13.225,70
03/4/2007	2,7600	-3,50%	2,7800	2,8800	2,7400	1.370	3.852,66
02/4/2007	2,8600	2,14%	2,7200	2,8800	2,7000	3.968	10.984,76
30/3/2007	2,8000	-2,78%	2,8800	2,9200	2,8000	1.290	3.689,50
29/3/2007	2,8800	-2,70%	2,9400	2,9600	2,8800	3.906	11.343,54
28/3/2007	2,9600	0,00%	2,8400	2,9600	2,8000	2.625	7.455,50
27/3/2007	2,9600	-1,33%	2,9400	2,9600	2,8800	1.200	3.481,04
26/3/2007	3,0000	2,04%	3,0000	3,0800	2,8400	11.917	35.035,80
23/3/2007	2,9400	0,00%	2,8800	2,9600	2,8200	1.156	3.350,12
22/3/2007	2,9400	0,68%	2,8800	3,0000	2,7800	13.627	39.013,78
21/3/2007	2,9200	0,69%	2,9800	2,9800	2,7800	245	700,10
20/3/2007	2,9000	0,00%	2,9600	2,9600	2,6400	15.909	43.774,56
19/3/2007	2,9000	0,00%	2,9600	3,0000	2,8200	8.277	24.228,06
16/3/2007	2,9000	3,57%	2,8200	2,9200	2,8000	4.927	14.174,79
15/3/2007	2,8000	0,00%	2,8000	2,9200	2,7600	15.415	43.866,00
14/3/2007	2,8000	-0,71%	2,7200	2,8000	2,7200	4.245	11.805,90
13/3/2007	2,8200	0,71%	2,8600	2,9200	2,7800	2.830	8.004,10
12/3/2007	2,8000	2,19%	2,7200	2,8800	2,6800	8.418	23.684,07
09/3/2007	2,7400	0,74%	2,7000	2,8400	2,6000	13.230	36.499,17
08/3/2007	2,7200	4,62%	2,6000	2,7400	2,5400	3.420	8.942,92
07/3/2007	2,6000	-2,99%	2,6400	2,7200	2,5400	3.533	9.225,85
06/3/2007	2,6800	3,88%	2,5400	2,7400	2,5400	2.398	6.295,90
05/3/2007	2,5800	-3,73%	2,4200	2,6800	2,4200	3.295	8.174,80
02/3/2007	2,6800	2,29%	2,7600	2,7600	2,5400	6.277	16.266,25
01/3/2007	2,6200	-4,38%	2,7600	2,7600	2,6000	3.879	10.229,69
28/2/2007	2,7400	-1,44%	2,7400	2,8000	2,6800	3.818	10.486,80
27/2/2007	2,7800	-4,14%	2,8600	2,8600	2,7000	5.399	14.809,92
26/2/2007	2,9000	4,32%	2,7400	2,9000	2,7400	1.629	4.553,64
23/2/2007	2,7800	-0,71%	2,7600	2,8800	2,7400	5.650	15.669,20
22/2/2007	2,8000	1,45%	2,7800	2,9400	2,7400	6.755	18.842,70
21/2/2007	2,7600	-2,13%	2,8200	2,9400	2,7600	2.005	5.683,51
20/2/2007	2,8200	-2,76%	2,9200	2,9800	2,8000	8.980	25.761,74
16/2/2007	2,9000	-0,68%	2,9200	2,9600	2,8400	2.888	8.330,03
15/2/2007	2,9200	2,10%	2,8800	3,0000	2,8600	4.107	11.970,18
14/2/2007	2,8600	5,15%	2,7200	2,9600	2,7000	20.418	58.644,95
13/2/2007	2,7200	0,00%	2,6600	2,8000	2,6200	2.650	7.168,09
12/2/2007	2,7200	-0,73%	2,7400	2,7400	2,6800	2.815	7.591,65
09/2/2007	2,7400	-2,14%	2,8200	2,8800	2,7400	2.750	7.702,20
08/2/2007	2,8000	-1,41%	2,8200	2,8600	2,8000	6.280	17.746,50
07/2/2007	2,8400	-0,70%	2,7800	2,8600	2,7800	8.450	23.797,50
06/2/2007	2,8600	4,38%	2,7400	2,9800	2,6400	66.984	189.707,33
05/2/2007	2,7400	-2,84%	2,8200	2,8200	2,5800	4.370	12.062,40
02/2/2007	2,8200	-4,08%	2,9200	2,9400	2,8000	4.022	11.580,36
01/2/2007	2,9400	1,38%	3,0600	3,0600	2,8000	17.242	49.673,30
31/1/2007	2,9000	11,54%	2,5200	2,9600	2,5200	20.903	59.084,58
30/1/2007	2,6000	0,78%	2,5400	2,6000	2,5400	1.260	3.230,40
29/1/2007	2,5800	-0,77%	2,5400	2,6000	2,5400	4.750	12.181,28
26/1/2007	2,6000	2,36%	2,4800	2,6000	2,4800	6.900	17.456,31
25/1/2007	2,5400	-0,78%	2,5600	2,5600	2,4200	4.405	11.001,95
24/1/2007	2,5600	-1,54%	2,5400	2,6000	2,5200	2.279	5.868,26
23/1/2007	2,6000	0,78%	2,5000	2,6400	2,5000	9.645	25.032,75
22/1/2007	2,5800	3,20%	2,5200	2,6400	2,4800	11.061	28.400,48
19/1/2007	2,5000	0,81%	2,4800	2,5600	2,4800	3.341	8.384,73
18/1/2007	2,4800	-0,80%	2,5000	2,5400	2,4800	4.151	10.389,08
17/1/2007	2,5000	-0,79%	2,5200	2,6000	2,4800	6.925	17.466,50
16/1/2007	2,5200	0,80%	2,5600	2,5600	2,4800	3.750	9.420,00
15/1/2007	2,5000	0,81%	2,4800	2,5800	2,4600	5.661	14.210,80
12/1/2007	2,4800	-0,80%	2,5200	2,5200	2,4400	8.522	21.116,99
11/1/2007	2,5000	2,46%	2,4800	2,5400	2,4400	4.385	10.937,60
10/1/2007	2,4400	0,00%	2,4000	2,5200	2,3600	7.180	17.446,20
09/1/2007	2,4400	-1,61%	2,5400	2,5400	2,4200	4.904	12.077,01
08/1/2007	2,4800	0,81%	2,4800	2,5200	2,4600	4.693	11.738,56
05/1/2007	2,4600	2,50%	2,4400	2,5000	2,4000	4.925	12.071,72
04/1/2007	2,4000	2,56%	2,3000	2,4600	2,3000	8.144	19.510,96
03/1/2007	2,3400	-1,68%	2,4200	2,4600	2,3400	9.765	23.238,33
02/1/2007	2,3800	-4,03%	2,4800	2,5800	2,3600	3.652	9.070,56
29/12/2006	2,4800	2,48%	2,4200	2,4800	2,4200	2.955	7.274,30
28/12/2006	2,4200	0,00%	2,4200	2,4200	2,4200	1.750	4.235,00
27/12/2006	2,4200	0,83%	2,4000	2,4200	2,3400	3.095	7.435,60
22/12/2006	2,4000	-0,83%	2,4000	2,5800	2,4000	8.439	21.189,36
21/12/2006	2,4200	-0,82%	2,5000	2,5200	2,4200	3.325	8.256,50
20/12/2006	2,4400	-1,61%	2,4800	2,5400	2,4000	2.686	6.578,30
19/12/2006	2,4800	3,33%	2,4000	2,5000	2,4000	5.655	14.022,40
18/12/2006	2,4000	5,26%	2,3200	2,5000	2,3000	12.174	29.336,91
15/12/2006	2,2800	0,00%	2,2800	2,3000	2,2400	6.372	14.525,02
14/12/2006	2,2800	0,88%	2,2400	2,3000	2,2200	3.385	7.670,90
13/12/2006	2,2600	1,80%	2,2200	2,2800	2,2200	2.558	5.746,52
12/12/2006	2,2200	-0,89%	2,2000	2,2600	2,1800	1.275	2.831,10
11/12/2006	2,2400	0,90%	2,2400	2,2400	2,2200	2.600	5.778,00
08/12/2006	2,2200	0,91%	2,2000	2,2800	2,1000	8.111	17.731,63
07/12/2006	2,2000	-1,79%	2,2400	2,2800	2,2000	1.875	4.209,00
06/12/2006	2,2400	0,00%	2,2400	2,2800	2,1400	9.289	20.454,28
05/12/2006	2,2400	-1,75%	2,2800	2,3000	2,2400	1.880	4.259,90
04/12/2006	2,2800	1,79%	2,3200	2,3200	2,2200	1.555	3.499,30
01/12/2006	2,2400	-3,45%	2,2800	2,2800	2,2400	1.365	3.077,60
30/11/2006	2,3200	-5,69%	2,3400	2,4400	2,2200	11.954	27.022,57
29/11/2006	2,4600	0,00%	2,4800	2,4800	2,4600	1.930	4.747,90
28/11/2006	2,4600	-0,81%	2,4200	2,5400	2,4000	3.085	7.445,28
27/11/2006	2,4800	-1,59%	2,4800	2,5600	2,4200	2.864	7.121,28
24/11/2006	2,5200	0,80%	2,4000	2,5600	2,4000	4.435	11.184,90
23/11/2006	2,5000	-2,34%	2,5000	2,5200	2,4400	4.420	11.003,96
22/11/2006	2,5600	0,00%	2,5400	2,5600	2,5000	1.528	3.872,40
21/11/2006	2,5600	0,00%	2,5400	2,5600	2,4800	1.905	4.830,70
20/11/2006	2,5600	0,79%	2,4000	2,6200	2,4000	12.477	31.560,51
17/11/2006	2,5400	-1,55%	2,5200	2,5600	2,4600	1.213	3.063,61
16/11/2006	2,5800	-0,77%	2,5200	2,6000	2,4600	5.301	13.216,56
15/11/2006	2,6000	-1,52%	2,6400	2,6600	2,5800	6.344	16.593,84
14/11/2006	2,6400	1,54%	2,5800	2,6400	2,5400	4.880	12.754,60
13/11/2006	2,6000	0,00%	2,6800	2,6800	2,5200	8.651	22.189,89
10/11/2006	2,6000	0,00%	2,5200	2,7000	2,5200	10.465	27.476,90
09/11/2006	2,6000	3,17%	2,5200	2,6000	2,4800	3.548	8.956,49
08/11/2006	2,5200	-1,56%	2,5000	2,5600	2,5000	3.960	10.020,40
07/11/2006	2,5600	0,00%	2,5600	2,7000	2,4800	16.360	42.640,02
06/11/2006	2,5600	2,40%	2,6800	2,6800	2,4200	9.815	24.738,50
03/11/2006	2,5000	9,65%	2,2800	2,5000	2,2800	10.085	24.880,32
02/11/2006	2,2800	-8,06%	2,4400	2,4400	2,2600	2.170	5.210,24
01/11/2006	2,4800	-3,88%	2,5400	2,5400	2,4800	1.700	4.258,00
31/10/2006	2,5800	4,88%	2,4600	2,6000	2,4600	18.580	47.578,22
30/10/2006	2,4600	-0,81%	2,4600	2,6000	2,4200	24.955	63.373,95
27/10/2006	2,4800	8,77%	2,2800	2,5000	2,2800	46.004	113.328,83
26/10/2006	2,2800	-1,72%	2,3200	2,3400	2,2800	1.760	4.054,66
25/10/2006	2,3200	2,65%	2,3200	2,3800	2,2800	8.206	19.133,30
24/10/2006	2,2600	1,80%	2,2000	2,3400	2,2000	12.974	29.505,50
23/10/2006	2,2200	6,73%	2,1200	2,2600	2,1200	14.736	32.812,79
20/10/2006	2,0800	-4,59%	2,1400	2,1800	2,0800	4.294	9.050,26
19/10/2006	2,1800	0,00%	2,1000	2,1800	2,1000	3.180	6.923,30
18/10/2006	2,1800	-0,91%	2,2000	2,2200	2,1600	1.426	3.121,10
17/10/2006	2,2000	4,76%	2,1400	2,2000	2,0800	1.205	2.567,54
16/10/2006	2,1000	-3,67%	2,2200	2,2800	2,1000	2.630	5.627,60
13/10/2006	2,1800	1,87%	2,1000	2,2600	2,0800	6.217	13.503,20
12/10/2006	2,1400	2,88%	2,1200	2,1400	2,1200	935	1.999,20
11/10/2006	2,0800	-0,95%	2,1000	2,1400	2,0800	2.650	5.572,00
10/10/2006	2,1000	-1,87%	2,1400	2,1600	2,1000	810	1.721,60
09/10/2006	2,1400	0,00%	2,1800	2,2200	2,1200	1.675	3.598,20
06/10/2006	2,1400	-1,83%	2,1800	2,1800	2,1400	860	1.853,40
05/10/2006	2,1800	0,00%	2,2200	2,2200	2,1400	1.420	3.077,40
04/10/2006	2,1800	0,93%	2,1600	2,1800	2,1400	1.975	4.282,50
03/10/2006	2,1600	-0,92%	2,2000	2,2800	2,1400	405	894,40
02/10/2006	2,1800	0,93%	2,1400	2,1800	2,1400	243	521,45
29/9/2006	2,1600	1,89%	2,1200	2,2000	2,1200	785	1.685,20
28/9/2006	2,1200	-2,75%	2,1800	2,1800	2,1200	170	366,50
27/9/2006	2,1800	-0,91%	2,1400	2,1800	2,1400	75	160,70
26/9/2006	2,2000	0,00%	2,1400	2,2800	2,1400	675	1.491,10
25/9/2006	2,2000	4,76%	2,1000	2,2600	2,1000	2.980	6.550,00
22/9/2006	2,1000	0,00%	2,1200	2,1200	2,1000	830	1.745,00
21/9/2006	2,1000	-4,55%	2,2400	2,2600	2,0800	1.460	3.183,00
20/9/2006	2,2000	0,00%	2,2000	2,2000	2,2000	1.050	2.310,00
19/9/2006	2,2000	1,85%	2,1600	2,2000	2,1200	875	1.879,10
18/9/2006	2,1600	0,93%	2,1000	2,2400	2,1000	1.210	2.625,90
15/9/2006	2,1400	2,88%	2,1400	2,2000	2,0400	750	1.625,70
14/9/2006	2,0800	-2,80%	2,1800	2,1800	2,0800	1.425	3.094,80
13/9/2006	2,1400	-1,83%	2,1200	2,1800	2,1200	580	1.251,50
12/9/2006	2,1800	0,00%	2,1800	2,1800	2,1800		,00
11/9/2006	2,1800	0,93%	2,1200	2,1800	2,1200	50	107,50
08/9/2006	2,1600	1,89%	2,0600	2,1600	2,0400	1.070	2.263,60
07/9/2006	2,1200	0,00%	2,1200	2,1200	2,1200	155	328,60
06/9/2006	2,1200	-4,50%	2,2200	2,2400	2,1200	943	2.033,35
05/9/2006	2,2200	-1,77%	2,2400	2,2600	2,2000	818	1.824,80
04/9/2006	2,2600	-1,74%	2,3000	2,3000	2,2600	1.775	4.055,50
01/9/2006	2,3000	0,00%	2,3000	2,3000	2,2600	1.858	4.243,28
31/8/2006	2,3000	0,00%	2,3000	2,3000	2,3000	2.000	4.600,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%