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
30/8/2006	2,3400	0,00%	2,3000	2,3600	2,2800	4.495	10.427,20
29/8/2006	2,3400	4,46%	2,2000	2,3800	2,2000	8.730	20.214,48
28/8/2006	2,2400	3,70%	2,1600	2,2400	2,1200	2.345	5.051,20
25/8/2006	2,1600	-1,82%	2,2000	2,2400	2,1600	2.975	6.510,00
24/8/2006	2,2000	-2,65%	2,2800	2,3200	2,2000	1.275	2.850,00
23/8/2006	2,2600	3,67%	2,2000	2,2600	2,1800	1.115	2.462,40
22/8/2006	2,1800	-0,91%	2,1800	2,2000	2,1400	3.900	8.472,40
21/8/2006	2,2000	0,00%	2,1600	2,2400	2,1000	4.610	9.942,00
18/8/2006	2,2000	-0,90%	2,2000	2,2200	2,1800	3.125	6.866,60
17/8/2006	2,2200	0,91%	2,1600	2,2400	2,1400	2.000	4.337,30
16/8/2006	2,2000	0,00%	2,2000	2,2600	2,2000	4.476	9.943,14
14/8/2006	2,2000	1,85%	2,2000	2,2800	2,1200	2.525	5.534,40
11/8/2006	2,1600	-0,92%	2,2000	2,2000	2,1400	3.730	8.094,60
10/8/2006	2,1800	2,83%	2,1000	2,1800	2,0800	3.880	8.161,40
09/8/2006	2,1200	2,91%	2,1000	2,1200	2,1000	860	1.811,70
08/8/2006	2,0600	0,00%	2,0600	2,1400	2,0200	2.350	4.895,00
07/8/2006	2,0600	0,00%	2,0600	2,0600	2,0600		,00
04/8/2006	2,0600	-1,90%	2,0600	2,0600	2,0600	60	123,60
03/8/2006	2,1000	-2,78%	2,1200	2,1800	2,1000	1.005	2.148,50
02/8/2006	2,1600	0,00%	2,1600	2,1600	2,0800	1.630	3.495,20
01/8/2006	2,1600	-1,82%	2,0600	2,2600	2,0600	5.505	12.058,36
31/7/2006	2,2000	3,77%	2,1800	2,2000	2,0600	4.675	9.926,06
28/7/2006	2,1200	-0,93%	2,2000	2,2400	2,1000	3.200	6.913,01
27/7/2006	2,1400	0,00%	2,1800	2,2400	2,1400	8.515	18.727,70
26/7/2006	2,1400	9,18%	1,8600	2,1400	1,8600	9.243	19.470,20
25/7/2006	1,9600	-1,01%	1,9800	1,9800	1,9200	1.830	3.604,40
24/7/2006	1,9800	1,02%	1,9800	1,9800	1,9800	5	9,90
21/7/2006	1,9600	0,00%	1,9600	1,9600	1,9600	625	1.225,00
20/7/2006	1,9600	1,03%	1,9400	1,9600	1,9400	40	77,90
19/7/2006	1,9400	1,04%	1,9200	1,9400	1,9200	511	988,12
18/7/2006	1,9200	0,00%	1,9000	1,9200	1,8600	272	511,92
17/7/2006	1,9200	2,13%	1,8400	1,9200	1,8400	55	101,60
14/7/2006	1,8800	-4,08%	1,8800	1,9400	1,8800	2.265	4.258,50
13/7/2006	1,9600	1,03%	1,9200	2,0000	1,9200	170	327,60
12/7/2006	1,9400	-4,90%	2,0200	2,0400	1,9400	150	299,50
11/7/2006	2,0400	5,15%	1,9400	2,0400	1,9400	2.000	3.943,00
10/7/2006	1,9400	-1,02%	1,9200	1,9400	1,8800	275	524,40
07/7/2006	1,9600	1,03%	1,9600	2,0000	1,9200	925	1.802,20
06/7/2006	1,9400	1,04%	1,8800	1,9600	1,8400	930	1.773,20
05/7/2006	1,9200	0,00%	1,9200	1,9200	1,9200		,00
04/7/2006	1,9200	0,00%	2,0000	2,0000	1,9200	696	1.368,50
03/7/2006	1,9200	-4,95%	2,0000	2,0000	1,9200	625	1.204,60
30/6/2006	2,0200	2,02%	1,9800	2,0200	1,8200	1.864	3.643,92
29/6/2006	1,9800	0,00%	1,9200	1,9800	1,8800	45	85,16
28/6/2006	1,9800	3,13%	1,9200	1,9800	1,9200	230	447,90
27/6/2006	1,9200	0,00%	2,0000	2,0000	1,9200	945	1.838,50
26/6/2006	1,9200	-1,03%	1,9200	1,9400	1,8200	5.273	9.957,45
23/6/2006	1,9400	-3,00%	1,9000	2,0200	1,9000	4.338	8.438,76
22/6/2006	2,0000	-0,99%	2,0000	2,0200	2,0000	700	1.402,00
21/6/2006	2,0200	1,00%	1,9200	2,0200	1,9000	495	967,70
20/6/2006	2,0000	-1,96%	2,0000	2,0200	2,0000	923	1.852,28
19/6/2006	2,0400	2,00%	2,0200	2,0400	1,9000	115	226,50
16/6/2006	2,0000	1,01%	1,8600	2,0600	1,8600	2.615	4.972,63
15/6/2006	1,9800	5,32%	1,9200	1,9800	1,9000	933	1.788,06
14/6/2006	1,8800	1,08%	1,9000	1,9000	1,8800	205	386,40
13/6/2006	1,8600	-7,00%	1,8600	1,9200	1,8600	4.667	8.731,68
09/6/2006	2,0000	6,38%	1,9000	2,0000	1,8600	1.784	3.380,11
08/6/2006	1,8800	-1,05%	1,8600	1,9600	1,8600	600	1.120,90
07/6/2006	1,9000	-3,06%	1,8600	1,9600	1,8600	2.496	4.762,12
06/6/2006	1,9600	-2,00%	1,9800	1,9800	1,8400	4.280	8.239,40
05/6/2006	2,0000	-5,66%	2,0800	2,0800	2,0000	2.784	5.623,14
02/6/2006	2,1200	-0,93%	2,0000	2,1400	2,0000	4.766	9.720,20
01/6/2006	2,1400	-2,73%	2,1200	2,1400	2,0800	445	929,10
31/5/2006	2,2000	-0,90%	2,1600	2,2200	2,0600	2.950	6.244,50
30/5/2006	2,2200	0,91%	2,2200	2,2200	2,2200	5	11,10
29/5/2006	2,2000	2,80%	2,2600	2,2600	2,1000	2.508	5.419,45
26/5/2006	2,1400	0,94%	2,1000	2,1400	2,0600	3.743	7.938,22
25/5/2006	2,1200	2,91%	2,0000	2,1200	2,0000	1.685	3.514,70
24/5/2006	2,0600	-4,63%	2,1600	2,1600	2,0200	2.525	5.177,40
23/5/2006	2,1600	2,86%	2,1000	2,1600	2,1000	3.174	6.820,60
22/5/2006	2,1000	-6,25%	2,2000	2,2000	2,1000	2.620	5.590,60
19/5/2006	2,2400	1,82%	2,1400	2,2400	2,1200	330	703,20
18/5/2006	2,2000	-0,90%	2,2000	2,2200	2,0400	4.371	9.430,32
17/5/2006	2,2200	-3,48%	2,3200	2,3200	2,2200	2.623	5.884,36
16/5/2006	2,3000	-1,71%	2,2200	2,3200	2,2200	3.430	7.876,00
15/5/2006	2,3400	2,63%	2,2200	2,3400	2,2200	155	349,10
12/5/2006	2,2800	-0,87%	2,3200	2,3400	2,2800	1.933	4.464,05
11/5/2006	2,3000	1,77%	2,2600	2,3000	2,2200	4.540	10.320,40
10/5/2006	2,2600	-3,42%	2,2400	2,3000	2,2200	1.862	4.156,92
09/5/2006	2,3400	2,63%	2,3400	2,3600	2,2200	6.190	14.250,00
08/5/2006	2,2800	8,57%	2,1600	2,3000	2,1600	18.733	42.563,33
05/5/2006	2,1000	-1,87%	2,1200	2,1600	2,0400	5.642	11.841,28
04/5/2006	2,1400	0,00%	2,1200	2,2000	2,1200	3.075	6.673,80
03/5/2006	2,1400	0,00%	2,1400	2,1400	2,0800	3.005	6.344,50
02/5/2006	2,1400	1,90%	2,1000	2,1400	2,0600	1.850	3.892,00
28/4/2006	2,1000	0,00%	2,0600	2,1000	2,0600	824	1.719,40
27/4/2006	2,1000	0,00%	2,1000	2,1000	2,1000		,00
26/4/2006	2,1000	-0,94%	2,0800	2,1200	2,0200	6.652	13.866,93
25/4/2006	2,1200	-1,85%	2,0000	2,1400	2,0000	1.806	3.673,54
20/4/2006	2,1600	-1,82%	2,1400	2,2000	2,1400	2.374	5.167,76
19/4/2006	2,2000	6,80%	2,0800	2,2400	2,0600	3.737	7.945,54
18/4/2006	2,0600	0,00%	2,0000	2,1000	2,0000	2.335	4.774,84
13/4/2006	2,0600	-2,83%	2,1000	2,1000	2,0600	600	1.253,00
12/4/2006	2,1200	0,00%	2,0800	2,1200	2,0800	284	591,12
11/4/2006	2,1200	-1,85%	2,0800	2,1400	2,0200	1.430	2.972,80
10/4/2006	2,1600	1,89%	2,1200	2,1600	2,0800	2.853	5.950,90
07/4/2006	2,1200	0,00%	2,0800	2,1200	2,0600	2.188	4.577,20
06/4/2006	2,1200	1,92%	2,1400	2,1400	2,0800	2.150	4.525,50
05/4/2006	2,0800	1,96%	2,0000	2,1200	1,9800	8.538	17.400,25
04/4/2006	2,0400	-0,97%	2,0400	2,0600	2,0200	3.700	7.567,35
03/4/2006	2,0600	3,00%	2,0600	2,1200	2,0600	5.985	12.455,50
31/3/2006	2,0000	-3,85%	2,0800	2,1000	2,0000	3.600	7.363,18
30/3/2006	2,0800	0,00%	2,0800	2,0800	2,0800	485	1.008,80
29/3/2006	2,0800	-2,80%	2,2600	2,2600	2,0800	2.440	5.268,00
28/3/2006	2,1400	0,94%	2,1200	2,1400	2,0600	3.390	7.025,30
27/3/2006	2,1200	-6,19%	2,2200	2,2200	2,1200	375	808,10
24/3/2006	2,2600	0,89%	2,2600	2,2600	2,2600	5	11,30
23/3/2006	2,2400	4,67%	2,1400	2,2400	2,1200	4.935	10.831,40
22/3/2006	2,1400	-3,60%	2,1400	2,1400	2,1200	115	244,80
21/3/2006	2,2200	-2,63%	2,2200	2,2200	2,2200	495	1.098,90
20/3/2006	2,2800	3,64%	2,2800	2,2800	2,2400	1.835	4.177,80
17/3/2006	2,2000	2,80%	2,1000	2,2000	2,1000	322	692,20
16/3/2006	2,1400	0,00%	2,1000	2,1400	2,1000	841	1.772,65
15/3/2006	2,1400	2,88%	2,0800	2,1600	2,0800	2.130	4.559,20
14/3/2006	2,0800	-0,95%	2,0200	2,0800	2,0000	949	1.917,28
13/3/2006	2,1000	-0,94%	2,1000	2,1200	2,1000	2.211	4.661,05
10/3/2006	2,1200	0,00%	2,0800	2,1200	2,0800	3.339	6.981,14
09/3/2006	2,1200	1,92%	2,1200	2,1600	2,0600	4.022	8.533,90
08/3/2006	2,0800	0,97%	2,0000	2,1200	1,9200	4.455	8.868,80
07/3/2006	2,0600	-8,85%	2,0400	2,1800	2,0400	4.691	9.807,67
03/3/2006	2,2600	-3,42%	2,3000	2,3000	2,1800	4.905	10.996,56
02/3/2006	2,3400	-2,50%	2,4000	2,4000	2,2600	2.643	6.070,12
01/3/2006	2,4000	0,00%	2,3600	2,4000	2,3600	1.000	2.380,00
28/2/2006	2,4000	2,56%	2,3600	2,4000	2,3400	5.315	12.552,40
27/2/2006	2,3400	-4,10%	2,4000	2,4400	2,3400	1.675	4.012,50
24/2/2006	2,4400	-1,61%	2,3600	2,4600	2,3600	1.445	3.462,80
23/2/2006	2,4800	-0,80%	2,4800	2,5000	2,4800	2.062	5.118,76
22/2/2006	2,5000	1,63%	2,4600	2,5000	2,4600	4.620	11.528,07
21/2/2006	2,4600	0,82%	2,5200	2,5800	2,4400	2.985	7.401,50
20/2/2006	2,4400	-1,61%	2,4000	2,5200	2,3800	4.648	11.531,57
17/2/2006	2,4800	-1,59%	2,4000	2,4800	2,3600	2.665	6.506,50
16/2/2006	2,5200	5,00%	2,4000	2,5200	2,3800	829	1.991,70
15/2/2006	2,4000	-3,23%	2,4800	2,5200	2,3800	5.158	12.715,75
14/2/2006	2,4800	-6,77%	2,6000	2,6400	2,4800	2.520	6.377,10
13/2/2006	2,6600	2,31%	2,5400	2,6800	2,4400	6.765	17.135,30
10/2/2006	2,6000	-0,76%	2,5200	2,6400	2,5200	1.645	4.206,23
09/2/2006	2,6200	2,34%	2,6800	2,6800	2,5800	10.170	26.754,60
08/2/2006	2,5600	3,23%	2,5000	2,6600	2,4000	12.845	32.997,00
07/2/2006	2,4800	-2,36%	2,5000	2,5400	2,4400	5.900	14.529,50
06/2/2006	2,5400	0,00%	2,5800	2,5800	2,5000	4.103	10.376,05
03/2/2006	2,5400	-2,31%	2,6000	2,6000	2,5000	2.175	5.552,50
02/2/2006	2,6000	6,56%	2,4600	2,6200	2,4600	9.905	25.376,00
01/2/2006	2,4400	3,39%	2,3800	2,4600	2,2800	5.216	12.343,26
31/1/2006	2,3600	-1,67%	2,4600	2,4600	2,3600	1.380	3.287,50
30/1/2006	2,4000	-2,44%	2,5000	2,5400	2,3600	5.560	13.832,37
27/1/2006	2,4600	0,82%	2,4000	2,4600	2,3600	460	1.099,80
26/1/2006	2,4400	1,67%	2,4000	2,5200	2,3800	11.727	28.964,76
25/1/2006	2,4000	1,69%	2,3800	2,4400	2,3400	5.673	13.576,44
24/1/2006	2,3600	3,51%	2,2800	2,3600	2,2600	4.047	9.390,77
23/1/2006	2,2800	0,88%	2,3200	2,3200	2,2200	900	2.010,10
20/1/2006	2,2600	-2,59%	2,2600	2,2800	2,2600	558	1.267,24
19/1/2006	2,3200	-1,69%	2,3400	2,3400	2,2800	2.200	5.107,80
18/1/2006	2,3600	-0,84%	2,2000	2,3600	2,2000	7.250	16.666,32
17/1/2006	2,3800	0,00%	2,3800	2,3800	2,3200	4.080	9.617,70
16/1/2006	2,3800	2,59%	2,3200	2,4000	2,3200	7.900	18.687,90
13/1/2006	2,3200	3,57%	2,2400	2,3200	2,2000	3.225	7.380,60
12/1/2006	2,2400	-5,08%	2,3200	2,3200	2,2400	8.840	20.329,90
11/1/2006	2,3600	-0,84%	2,4000	2,4000	2,3200	5.612	13.320,68
10/1/2006	2,3800	0,85%	2,3200	2,3800	2,3000	2.833	6.653,54
09/1/2006	2,3600	-1,67%	2,5000	2,5000	2,3600	8.005	19.579,40
05/1/2006	2,4000	7,14%	2,2800	2,4600	2,2800	22.835	54.643,00
04/1/2006	2,2400	2,75%	2,2400	2,3000	2,2200	8.923	20.170,26
03/1/2006	2,1800	3,81%	2,1400	2,1800	2,1000	3.050	6.497,17
02/1/2006	2,1000	-1,87%	2,0600	2,1000	2,0600	1.714	3.575,00
30/12/2005	2,1400	0,94%	2,1000	2,1400	2,1000	1.683	3.558,75
29/12/2005	2,1200	1,92%	2,0800	2,1200	2,0400	678	1.405,70
28/12/2005	2,0800	0,00%	2,0800	2,1200	2,0800	1.110	2.324,60
27/12/2005	2,0800	6,12%	1,9400	2,0800	1,9400	3.317	6.694,92
23/12/2005	1,9600	-2,00%	2,0000	2,0400	1,9600	2.230	4.391,20
22/12/2005	2,0000	0,00%	2,0000	2,0000	1,9400	4.610	9.142,03
21/12/2005	2,0000	0,00%	1,9600	2,0000	1,9400	1.495	2.959,20
20/12/2005	2,0000	3,09%	1,9800	2,0000	1,9400	700	1.389,54
19/12/2005	1,9400	-1,02%	1,9400	1,9600	1,9200	3.362	6.494,28
16/12/2005	1,9600	1,03%	1,9400	2,0000	1,9200	3.928	7.714,52
15/12/2005	1,9400	1,04%	1,9200	2,0000	1,9200	429	839,50
14/12/2005	1,9200	-3,03%	1,9000	2,0400	1,9000	2.440	4.793,60
13/12/2005	1,9800	0,00%	1,9800	1,9800	1,9200	2.650	5.143,70
12/12/2005	1,9800	-2,94%	2,0400	2,0400	1,9800	325	645,50
09/12/2005	2,0400	0,00%	2,0400	2,0400	2,0400		,00
08/12/2005	2,0400	-0,97%	1,9600	2,0400	1,9600	2.400	4.792,70
07/12/2005	2,0600	5,10%	1,9200	2,0600	1,9200	1.123	2.283,25
06/12/2005	1,9600	0,00%	1,9600	1,9600	1,9600	228	447,86
05/12/2005	1,9600	0,00%	1,9600	1,9600	1,9400	712	1.393,51
02/12/2005	1,9600	0,00%	1,9600	1,9600	1,9600	450	882,00
01/12/2005	1,9600	-3,92%	2,0000	2,0000	1,9600	525	1.033,00
30/11/2005	2,0400	2,00%	1,9600	2,0400	1,9600	2.090	4.102,60
29/11/2005	2,0000	0,00%	1,9600	2,0000	1,9600	1.004	2.000,10
28/11/2005	2,0000	-2,91%	2,0000	2,0200	2,0000	1.785	3.570,50
25/11/2005	2,0600	-0,96%	2,0800	2,0800	2,0600	904	1.863,84
24/11/2005	2,0800	0,00%	2,0800	2,0800	2,0600	4.245	8.775,70
23/11/2005	2,0800	-0,95%	2,0800	2,1200	2,0600	5.550	11.568,00
22/11/2005	2,1000	-2,78%	2,1200	2,1600	2,0400	4.850	10.213,00
21/11/2005	2,1600	4,85%	2,0400	2,1600	2,0400	1.800	3.762,60
18/11/2005	2,0600	-4,63%	2,0600	2,1800	2,0600	5.580	11.802,60
17/11/2005	2,1600	-1,82%	2,2400	2,2400	2,1200	5.215	11.246,80
16/11/2005	2,2000	2,80%	2,2800	2,2800	2,1000	7.455	16.257,80
15/11/2005	2,1400	5,94%	2,0400	2,2000	2,0400	19.312	40.321,94
14/11/2005	2,0200	-0,98%	2,0400	2,0400	2,0200	430	873,60
11/11/2005	2,0400	0,00%	2,0000	2,0400	2,0000	1.775	3.589,00
10/11/2005	2,0400	0,00%	2,0400	2,0400	2,0400		,00
09/11/2005	2,0400	-3,77%	2,1400	2,1400	2,0400	1.550	3.244,50
08/11/2005	2,1200	0,95%	2,0200	2,1400	2,0200	1.200	2.509,40
07/11/2005	2,1000	0,96%	2,0800	2,1400	2,0400	4.035	8.479,60
04/11/2005	2,0800	1,96%	1,9400	2,0800	1,9400	3.035	6.231,40
03/11/2005	2,0400	6,25%	1,9200	2,0600	1,9200	4.113	8.267,02
02/11/2005	1,9200	-1,03%	1,9200	1,9200	1,9200	270	518,40
01/11/2005	1,9400	-2,02%	1,8800	1,9600	1,8800	440	842,10
31/10/2005	1,9800	0,00%	1,9800	1,9800	1,9800	550	1.089,00
27/10/2005	1,9800	0,00%	1,9800	2,0000	1,9400	1.650	3.231,30
26/10/2005	1,9800	0,00%	1,9800	1,9800	1,9200	535	1.058,70
25/10/2005	1,9800	0,00%	2,0000	2,0000	1,9800	600	1.196,50
24/10/2005	1,9800	2,06%	1,9400	1,9800	1,9400	1.935	3.804,30
21/10/2005	1,9400	1,04%	1,9400	1,9600	1,9400	560	1.089,40
20/10/2005	1,9200	0,00%	1,9400	1,9800	1,9200	1.054	2.048,56
19/10/2005	1,9200	-1,03%	1,9400	1,9400	1,9200	1.155	2.229,60
18/10/2005	1,9400	0,00%	1,9000	1,9400	1,9000	3.840	7.376,60
17/10/2005	1,9400	0,00%	1,9400	1,9400	1,8600	950	1.830,30
14/10/2005	1,9400	2,11%	1,9400	1,9400	1,9400	200	388,00
13/10/2005	1,9000	0,00%	1,9000	1,9000	1,9000	545	1.035,50
12/10/2005	1,9000	0,00%	1,9000	1,9000	1,9000	500	950,00
11/10/2005	1,9000	2,15%	1,8600	1,9000	1,8400	2.465	4.599,80
10/10/2005	1,8600	-4,12%	1,9400	1,9400	1,8000	3.436	6.281,28
07/10/2005	1,9400	2,11%	1,9400	1,9400	1,8400	950	1.776,50
06/10/2005	1,9000	0,00%	1,9000	1,9000	1,8800	2.025	3.845,50
05/10/2005	1,9000	2,15%	1,8600	1,9000	1,8400	534	993,22
04/10/2005	1,8600	-2,11%	1,9000	1,9000	1,8400	2.440	4.541,20
03/10/2005	1,9000	-3,06%	1,9000	1,9400	1,9000	1.570	3.000,60
30/9/2005	1,9600	1,03%	1,9800	1,9800	1,9000	2.240	4.296,00
29/9/2005	1,9400	-3,00%	1,9600	1,9800	1,9200	2.770	5.386,60
28/9/2005	2,0000	5,26%	1,9200	2,0000	1,9000	3.380	6.565,60
27/9/2005	1,9000	-2,06%	1,9200	1,9400	1,9000	620	1.191,00
26/9/2005	1,9400	-1,02%	1,9800	1,9800	1,9200	550	1.069,30
23/9/2005	1,9600	3,16%	1,9200	1,9600	1,9200	775	1.508,50
22/9/2005	1,9000	-2,06%	1,9200	1,9200	1,9000	650	1.245,00
21/9/2005	1,9400	-2,02%	1,9200	1,9400	1,9000	1.915	3.681,30
20/9/2005	1,9800	-2,94%	2,0000	2,0000	1,9800	630	1.257,40
19/9/2005	2,0400	6,25%	1,9400	2,0400	1,9400	527	1.049,68
16/9/2005	1,9200	-1,03%	1,9200	1,9800	1,9200	1.000	1.945,00
15/9/2005	1,9400	2,11%	1,9400	1,9600	1,9200	2.705	5.234,10
14/9/2005	1,9000	2,15%	1,9200	1,9400	1,8800	650	1.255,90
13/9/2005	1,8600	-2,11%	1,8800	1,8800	1,8600	2.880	5.384,40
12/9/2005	1,9000	0,00%	1,9000	1,9000	1,8800	1.575	2.987,50
09/9/2005	1,9000	0,00%	1,9000	1,9000	1,8600	1.931	3.638,04
08/9/2005	1,9000	0,00%	1,9200	1,9200	1,9000	340	646,50
07/9/2005	1,9000	1,06%	1,8800	1,9200	1,8800	970	1.834,40
06/9/2005	1,8800	-1,05%	1,9000	1,9000	1,8800	1.625	3.072,50
05/9/2005	1,9000	-2,06%	1,9400	1,9400	1,8400	1.825	3.443,50
02/9/2005	1,9400	1,04%	1,9200	1,9400	1,9000	725	1.386,50
01/9/2005	1,9200	-1,03%	1,9400	1,9400	1,9200	250	480,50
31/8/2005	1,9400	5,43%	1,9000	1,9600	1,8600	3.125	5.988,40
30/8/2005	1,8400	0,00%	1,8400	1,8600	1,8200	2.656	4.864,93
29/8/2005	1,8400	-1,08%	1,8600	1,8600	1,8400	120	222,80
26/8/2005	1,8600	0,00%	1,8400	1,9200	1,8400	1.210	2.235,90
25/8/2005	1,8600	-3,12%	1,9200	1,9600	1,8400	2.430	4.597,10
24/8/2005	1,9200	0,00%	1,9600	1,9600	1,9200	540	1.046,80
23/8/2005	1,9200	-1,03%	1,9400	1,9400	1,9000	340	651,80
22/8/2005	1,9400	0,00%	1,9600	2,0000	1,9400	1.485	2.928,90
19/8/2005	1,9400	1,04%	1,9200	2,0600	1,9200	6.055	11.986,40
18/8/2005	1,9200	2,13%	1,8800	1,9200	1,8800	1.245	2.353,60
17/8/2005	1,8800	-2,08%	1,8800	1,8800	1,8400	875	1.633,00
16/8/2005	1,9200	2,13%	1,8600	1,9200	1,8400	630	1.169,10
12/8/2005	1,8800	-1,05%	1,9000	1,9000	1,8800	320	602,60
11/8/2005	1,9000	1,06%	1,9600	1,9600	1,9000	542	1.035,18
10/8/2005	1,8800	-4,08%	1,9600	2,0200	1,8800	1.095	2.104,10
09/8/2005	1,9600	-2,00%	1,9200	1,9600	1,9200	140	271,70
08/8/2005	2,0000	5,26%	1,9000	2,0000	1,9000	750	1.440,00
05/8/2005	1,9000	-1,04%	1,9000	1,9000	1,8600	965	1.818,80
04/8/2005	1,9200	-3,03%	1,8400	2,0400	1,8400	1.780	3.583,50
03/8/2005	1,9800	6,45%	1,8600	2,0000	1,8600	1.365	2.593,90
02/8/2005	1,8600	-3,12%	1,9200	1,9200	1,8400	1.290	2.440,40
01/8/2005	1,9200	0,00%	1,9400	1,9800	1,9200	535	1.039,70
29/7/2005	1,9200	-7,69%	2,1400	2,1400	1,9000	6.475	12.886,00
28/7/2005	2,0800	0,00%	2,0600	2,1200	2,0400	3.439	7.197,32
27/7/2005	2,0800	-3,70%	2,2200	2,2200	2,0800	4.248	9.044,08
26/7/2005	2,1600	9,09%	2,0400	2,3600	2,0400	19.200	41.477,70
25/7/2005	1,9800	6,45%	1,9000	1,9800	1,9000	5.165	10.033,10
22/7/2005	1,8600	-6,06%	1,9200	1,9800	1,8600	800	1.519,50
21/7/2005	1,9800	1,02%	1,9600	1,9800	1,9200	1.600	3.135,00
20/7/2005	1,9600	0,00%	1,9600	1,9600	1,9600	300	588,00
19/7/2005	1,9600	0,00%	1,9800	1,9800	1,8800	135	263,70
18/7/2005	1,9600	3,16%	1,8800	1,9600	1,8800	485	915,00
15/7/2005	1,9000	0,00%	1,8400	1,9000	1,8400	1.715	3.178,80
14/7/2005	1,9000	0,00%	1,9000	1,9000	1,9000	205	387,74
13/7/2005	1,9000	0,00%	1,8200	2,0000	1,8200	515	976,00
12/7/2005	1,9000	-1,04%	1,8600	1,9000	1,8400	730	1.351,20
11/7/2005	1,9200	0,00%	1,9400	1,9400	1,8200	525	997,90
08/7/2005	1,9200	-4,95%	1,9600	2,0200	1,9200	286	557,02
07/7/2005	2,0200	5,21%	1,9200	2,0200	1,9200	1.315	2.574,80
06/7/2005	1,9200	-2,04%	2,0000	2,0000	1,9200	1.175	2.266,80
05/7/2005	1,9600	-3,92%	1,9600	2,0600	1,9600	2.250	4.477,90
04/7/2005	2,0400	-0,97%	2,0000	2,0400	1,9800	2.170	4.328,80
01/7/2005	2,0600	-2,83%	2,0800	2,0800	2,0000	440	908,30
30/6/2005	2,1200	0,95%	2,0800	2,1600	1,9200	3.225	6.844,60
29/6/2005	2,1000	5,00%	2,0600	2,1200	2,0600	845	1.774,50
28/6/2005	2,0000	-5,66%	2,0400	2,0400	2,0000	2.300	4.611,00
27/6/2005	2,1200	-0,93%	2,1600	2,1600	2,1200	1.075	2.304,00
24/6/2005	2,1400	3,88%	2,0200	2,1600	2,0200	845	1.801,50
23/6/2005	2,0600	0,00%	2,0600	2,2400	2,0600	1.400	3.075,50
22/6/2005	2,0600	0,00%	2,0600	2,0600	2,0400	1.205	2.477,30
21/6/2005	2,0600	0,00%	2,0200	2,0600	2,0200	1.405	2.846,80

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.%