Συνεχης ενημερωση

ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)

0,2500 €

0,0000 (0,00%)

Άνοιγμα 0,2500
Υψηλό 0,2500
Χαμηλό 0,2500

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2007	1,5200	-5,00%	1,5000	1,5600	1,5000	1.310	2.003,00
24/8/2007	1,6000	1,27%	1,5100	1,6000	1,5100	5.793	9.165,46
23/8/2007	1,5800	-4,24%	1,6300	1,6300	1,5800	6.884	11.013,03
22/8/2007	1,6500	3,12%	1,5000	1,6500	1,5000	7.691	12.393,10
21/8/2007	1,6000	-0,62%	1,6000	1,6000	1,6000	10	16,00
20/8/2007	1,6100	0,63%	1,5300	1,6100	1,5300	34	52,76
17/8/2007	1,6000	8,11%	1,3700	1,6000	1,3700	11.115	17.549,14
16/8/2007	1,4800	-0,67%	1,3500	1,4800	1,3500	2.690	3.766,90
14/8/2007	1,4900	0,68%	1,4800	1,4900	1,3700	10.933	15.751,20
13/8/2007	1,4800	1,37%	1,3600	1,4800	1,3600	120	175,70
10/8/2007	1,4600	-8,18%	1,4600	1,5400	1,3800	19.840	28.428,70
09/8/2007	1,5900	-3,05%	1,5200	1,5900	1,5200	8.500	13.124,50
08/8/2007	1,6400	1,86%	1,5800	1,6400	1,5000	1.110	1.759,00
07/8/2007	1,6100	0,63%	1,5700	1,6100	1,4800	3.200	5.004,00
06/8/2007	1,6000	-0,62%	1,5200	1,6000	1,5200	891	1.419,66
03/8/2007	1,6100	-0,62%	1,6200	1,6200	1,6000	6.350	10.264,61
02/8/2007	1,6200	3,85%	1,5900	1,6800	1,5800	9.362	15.462,55
01/8/2007	1,5600	-2,50%	1,5800	1,5800	1,5100	6.904	10.741,12
31/7/2007	1,6000	3,90%	1,5600	1,6200	1,5600	7.973	11.256,32
30/7/2007	1,5400	-2,53%	1,5800	1,5800	1,4600	27.170	34.529,00
27/7/2007	1,5800	-5,95%	1,6100	1,6100	1,5200	40.794	63.644,11
26/7/2007	1,6800	-7,18%	1,8100	1,8100	1,6300	17.187	29.353,70
25/7/2007	1,8100	0,56%	1,8000	1,8100	1,7000	5.513	9.969,71
24/7/2007	1,8000	-3,23%	1,8400	1,8400	1,8000	5.210	9.437,00
23/7/2007	1,8600	2,76%	1,8200	1,8600	1,8000	13.350	24.459,94
20/7/2007	1,8100	0,56%	1,8000	1,8200	1,8000	7.555	12.784,30
19/7/2007	1,8000	0,00%	1,8000	1,8800	1,8000	19.652	35.974,50
18/7/2007	1,8000	-4,26%	1,7800	1,8700	1,7800	3.615	4.330,60
17/7/2007	1,8800	11,24%	1,7800	1,9200	1,7800	63.495	117.359,60
16/7/2007	1,6900	-2,31%	1,7000	1,7200	1,6500	7.530	12.558,90
13/7/2007	1,7300	-1,70%	1,7300	1,7900	1,7300	2.762	4.861,56
12/7/2007	1,7600	1,15%	1,7000	1,8000	1,7000	5.950	10.577,00
11/7/2007	1,7400	-1,14%	1,7400	1,7400	1,6900	1.510	2.586,90
10/7/2007	1,7600	-3,83%	1,8000	1,8300	1,7600	13.090	19.752,60
09/7/2007	1,8300	-0,54%	1,9600	1,9600	1,8200	20.050	37.393,28
06/7/2007	1,8400	0,55%	1,8200	1,9000	1,8100	15.357	26.751,98
05/7/2007	1,8300	1,67%	1,7400	1,9400	1,7400	14.700	27.124,70
04/7/2007	1,8000	4,65%	1,7500	1,8400	1,7500	24.670	44.435,24
03/7/2007	1,7200	-1,15%	1,7000	1,8000	1,7000	24.860	43.365,85
02/7/2007	1,7400	-1,69%	1,6800	1,7900	1,6800	7.440	10.690,00
29/6/2007	1,7700	2,31%	1,7500	1,8200	1,7200	18.779	33.211,18
28/6/2007	1,7300	3,59%	1,6900	1,7900	1,6700	5.196	9.028,50
27/6/2007	1,6700	0,00%	1,6400	1,6900	1,6100	8.961	11.461,59
26/6/2007	1,6700	0,60%	1,6800	1,7000	1,6100	12.970	21.514,70
25/6/2007	1,6600	-6,21%	1,8000	1,8000	1,6300	6.573	10.976,00
22/6/2007	1,7700	0,00%	1,8000	1,8000	1,7100	6.150	10.857,50
21/6/2007	1,7700	-1,67%	1,7900	1,8100	1,7000	30.272	53.694,40
20/6/2007	1,8000	4,65%	1,7600	1,8300	1,7600	34.940	63.189,22
19/6/2007	1,7200	-2,82%	1,7700	1,7800	1,7200	18.328	31.116,48
18/6/2007	1,7700	-3,80%	1,9000	1,9000	1,7400	41.846	75.650,00
15/6/2007	1,8400	14,29%	1,6800	1,8500	1,6800	86.060	152.259,48
14/6/2007	1,6100	8,05%	1,5000	1,6900	1,5000	82.447	127.967,50
13/6/2007	1,4900	1,36%	1,4700	1,5000	1,4400	18.470	27.463,40
12/6/2007	1,4700	3,52%	1,4200	1,5400	1,4200	17.564	26.157,22
11/6/2007	1,4200	-1,39%	1,4500	1,4500	1,4100	8.334	11.967,30
08/6/2007	1,4400	2,13%	1,4000	1,4700	1,3500	23.540	18.426,60
07/6/2007	1,4100	0,71%	1,4000	1,5000	1,4000	9.914	9.395,30
06/6/2007	1,4000	0,00%	1,4000	1,4200	1,3400	7.890	10.962,70
05/6/2007	1,4000	-4,11%	1,4400	1,5200	1,4000	25.223	36.980,00
04/6/2007	1,4600	2,10%	1,4700	1,5000	1,4500	21.034	28.800,00
01/6/2007	1,4300	0,70%	1,4300	1,4300	1,4100	18.390	26.060,86
31/5/2007	1,4200	-2,07%	1,4100	1,4400	1,3800	36.542	36.331,12
30/5/2007	1,4500	1,40%	1,4700	1,4900	1,4000	9.040	12.205,30
29/5/2007	1,4300	-0,69%	1,4400	1,4800	1,4000	13.610	19.491,08
25/5/2007	1,4400	-1,37%	1,4600	1,5300	1,4400	35.595	46.570,47
24/5/2007	1,4600	-1,35%	1,4800	1,5500	1,4500	17.980	25.624,60
23/5/2007	1,4800	-2,63%	1,5200	1,5700	1,4700	11.660	14.517,80
22/5/2007	1,5200	-1,94%	1,5500	1,5500	1,4700	10.250	15.583,00
21/5/2007	1,5500	0,65%	1,5200	1,5600	1,4200	18.320	28.198,80
18/5/2007	1,5400	0,00%	1,5400	1,5700	1,5000	7.990	11.935,50
17/5/2007	1,5400	0,00%	1,5600	1,5600	1,4700	25.125	37.970,00
16/5/2007	1,5400	1,32%	1,5200	1,5700	1,4600	9.307	12.909,02
15/5/2007	1,5200	0,66%	1,4900	1,6000	1,4900	29.160	44.004,09
14/5/2007	1,5100	4,86%	1,5000	1,6900	1,4400	83.225	122.575,43
11/5/2007	1,4400	5,88%	1,3800	1,4500	1,3300	42.704	60.034,79
10/5/2007	1,3600	9,68%	1,2600	1,3600	1,2600	87.999	118.175,00
09/5/2007	1,2400	3,33%	1,2300	1,2400	1,2000	11.688	12.163,80
08/5/2007	1,2000	0,00%	1,2200	1,2200	1,2000	4.709	5.685,40
07/5/2007	1,2000	4,35%	1,1800	1,2300	1,1800	3.402	3.196,16
04/5/2007	1,1500	-6,50%	1,2100	1,2100	1,1500	13.447	15.832,89
03/5/2007	1,2300	-2,38%	1,2900	1,2900	1,2300	6.147	7.564,00
02/5/2007	1,2600	-0,79%	1,2600	1,2900	1,2400	18.210	22.214,00
30/4/2007	1,2700	3,25%	1,2500	1,3200	1,2500	24.672	,00
27/4/2007	1,2300	5,13%	1,2000	1,3200	1,2000	40.699	51.021,00
26/4/2007	1,1700	-0,85%	1,2000	1,2100	1,1600	2.003	2.222,72
25/4/2007	1,1800	-1,67%	1,1900	1,2000	1,1800	660	790,60
24/4/2007	1,2000	0,00%	1,1800	1,2000	1,1700	1.041	1.228,60
23/4/2007	1,2000	-1,64%	1,2300	1,2500	1,1800	15.060	15.080,60
20/4/2007	1,2200	2,52%	1,2000	1,2500	1,1600	8.493	5.848,78
19/4/2007	1,1900	1,71%	1,1400	1,2000	1,1400	4.661	5.553,58
18/4/2007	1,1700	2,63%	1,1200	1,1900	1,1100	8.320	9.613,74
17/4/2007	1,1400	-2,56%	1,1400	1,1700	1,1400	3.440	3.667,84
16/4/2007	1,1700	0,00%	1,1400	1,1700	1,1200	1.755	2.004,45
13/4/2007	1,1700	2,63%	1,1500	1,1700	1,1300	1.970	2.276,90
12/4/2007	1,1400	-3,39%	1,1300	1,1800	1,1300	3.098	3.542,27
11/4/2007	1,1800	2,61%	1,1300	1,1800	1,1200	2.710	3.060,50
10/4/2007	1,1500	-2,54%	1,1400	1,1500	1,1400	5.590	,00
05/4/2007	1,1800	-1,67%	1,2000	1,2000	1,1500	2.060	2.429,30
04/4/2007	1,2000	2,56%	1,1700	1,2000	1,1700	1.883	2.247,92
03/4/2007	1,1700	3,54%	1,1500	1,1700	1,1200	1.535	1.757,95
02/4/2007	1,1300	2,73%	1,1000	1,1600	1,1000	4.002	4.348,42
30/3/2007	1,1000	0,00%	1,1000	1,1100	1,1000	1.030	11,00
29/3/2007	1,1000	-1,79%	1,0900	1,1200	1,0900	3.740	4.185,20
28/3/2007	1,1200	0,00%	1,0900	1,1200	1,0900	1.300	1.200,26
27/3/2007	1,1200	0,00%	1,1100	1,1300	1,0600	4.910	5.457,60
26/3/2007	1,1200	0,90%	1,0900	1,1200	1,0800	3.239	3.542,28
23/3/2007	1,1100	2,78%	1,0800	1,1100	1,0800	7.415	7.835,45
22/3/2007	1,0800	0,00%	1,0800	1,1200	1,0800	2.240	2.440,00
21/3/2007	1,0800	0,93%	1,0800	1,1000	1,0700	1.773	,00
20/3/2007	1,0700	-1,83%	1,1000	1,1000	1,0600	3.010	3.275,90
19/3/2007	1,0900	0,93%	1,0700	1,0900	1,0600	10.040	10.771,10
16/3/2007	1,0800	-0,92%	1,1100	1,1100	1,0700	6.020	6.473,40
15/3/2007	1,0900	-0,91%	1,0800	1,1100	1,0800	6.910	7.427,10
14/3/2007	1,1000	2,80%	1,0500	1,1000	1,0500	2.670	2.829,00
13/3/2007	1,0700	-3,60%	1,1100	1,1100	1,0600	4.890	5.327,10
12/3/2007	1,1100	-1,77%	1,1000	1,1400	1,1000	5.800	6.259,70
09/3/2007	1,1300	0,00%	1,1300	1,1300	1,0800	7.571	,00
08/3/2007	1,1300	2,73%	1,1200	1,1300	1,1000	3.080	3.255,10
07/3/2007	1,1000	0,00%	1,1200	1,1200	1,0900	7.120	7.874,00
06/3/2007	1,1000	-0,90%	1,0900	1,1500	1,0900	12.420	13.842,00
05/3/2007	1,1100	0,91%	1,0700	1,1300	1,0700	5.430	5.952,40
02/3/2007	1,1000	3,77%	1,1200	1,1400	1,0600	13.190	14.275,40
01/3/2007	1,0600	-9,40%	1,1500	1,1600	1,0600	16.360	18.170,00
28/2/2007	1,1700	0,00%	1,1500	1,1900	1,1500	9.771	11.453,00
27/2/2007	1,1700	-2,50%	1,2000	1,2000	1,1500	4.860	5.713,40
26/2/2007	1,2000	-0,83%	1,1900	1,2200	1,1900	3.120	3.755,10
23/2/2007	1,2100	0,83%	1,1700	1,2300	1,1700	13.640	16.549,30
22/2/2007	1,2000	0,00%	1,2000	1,2300	1,1900	8.960	10.876,00
21/2/2007	1,2000	-1,64%	1,2200	1,2500	1,1900	9.820	11.852,62
20/2/2007	1,2200	0,00%	1,2200	1,2600	1,2000	9.470	11.568,22
16/2/2007	1,2200	1,67%	1,2000	1,2900	1,1900	18.040	21.859,47
15/2/2007	1,2000	-1,64%	1,2200	1,2300	1,2000	10.980	13.293,68
14/2/2007	1,2200	0,83%	1,2100	1,2600	1,1900	4.170	5.090,50
13/2/2007	1,2100	-1,63%	1,2300	1,2500	1,2100	17.000	20.895,40
12/2/2007	1,2300	-6,11%	1,2800	1,2800	1,2200	7.060	8.727,00
09/2/2007	1,3100	1,55%	1,2900	1,3100	1,2800	2.940	3.787,89
08/2/2007	1,2900	-0,77%	1,3000	1,3200	1,2700	19.363	25.069,80
07/2/2007	1,3000	-1,52%	1,3200	1,3500	1,3000	5.672	7.402,50
06/2/2007	1,3200	-2,94%	1,3600	1,3600	1,3100	11.219	14.834,70
05/2/2007	1,3600	0,74%	1,3500	1,3700	1,3100	21.780	29.067,00
02/2/2007	1,3500	0,75%	1,3300	1,3600	1,3300	1.260	1.701,00
01/2/2007	1,3400	-1,47%	1,3300	1,3500	1,3300	7.574	10.183,20
31/1/2007	1,3600	0,00%	1,3400	1,3800	1,3300	3.886	5.256,68
30/1/2007	1,3600	0,74%	1,3300	1,3800	1,3200	8.730	,00
29/1/2007	1,3500	-1,46%	1,3700	1,3700	1,3400	13.980	19.005,50
26/1/2007	1,3700	1,48%	1,3400	1,4300	1,3400	10.150	13.735,20
25/1/2007	1,3500	-2,17%	1,3400	1,3800	1,3400	3.260	4.398,60
24/1/2007	1,3800	2,22%	1,3500	1,3900	1,3300	10.150	13.844,60
23/1/2007	1,3500	-2,17%	1,3400	1,3700	1,3300	6.940	9.388,70
22/1/2007	1,3800	1,47%	1,3900	1,4000	1,3300	24.944	34.095,10
19/1/2007	1,3600	0,74%	1,3000	1,4400	1,3000	47.740	65.371,30
18/1/2007	1,3500	2,27%	1,3000	1,3600	1,2900	6.130	8.209,00
17/1/2007	1,3200	0,76%	1,3200	1,3300	1,2900	2.880	3.772,42
16/1/2007	1,3100	-2,96%	1,3300	1,3500	1,3100	1.100	1.451,20
15/1/2007	1,3500	0,00%	1,3500	1,3500	1,3200	3.670	4.921,90
12/1/2007	1,3500	3,05%	1,3100	1,4000	1,3000	11.420	15.183,40
11/1/2007	1,3100	-0,76%	1,3300	1,3300	1,3100	8.420	11.062,70
10/1/2007	1,3200	-1,49%	1,3400	1,3400	1,2800	15.195	19.808,20
09/1/2007	1,3400	-2,90%	1,3500	1,3800	1,3300	15.843	21.351,00
08/1/2007	1,3800	0,00%	1,3800	1,4000	1,3500	2.170	3.011,10
05/1/2007	1,3800	-4,83%	1,4300	1,4400	1,3800	11.570	16.283,62
04/1/2007	1,4500	3,57%	1,4000	1,4800	1,3900	43.164	62.260,72
03/1/2007	1,4000	0,00%	1,3500	1,4100	1,3500	8.180	11.269,00
02/1/2007	1,4000	0,72%	1,3800	1,4000	1,3800	8.230	11.490,80
29/12/2006	1,3900	3,73%	1,3900	1,4000	1,3500	1.490	2.075,20
28/12/2006	1,3400	-2,90%	1,3500	1,3900	1,3300	8.421	11.441,79
27/12/2006	1,3800	0,00%	1,3800	1,3800	1,3300	1.960	2.645,20
22/12/2006	1,3800	1,47%	1,3400	1,3800	1,3400	5.343	12.551,26
21/12/2006	1,3600	-0,73%	1,3400	1,3800	1,3400	3.850	5.276,40
20/12/2006	1,3700	0,00%	1,3300	1,3700	1,3300	7.570	10.233,10
19/12/2006	1,3700	-2,84%	1,3700	1,4100	1,3700	7.940	10.972,40
18/12/2006	1,4100	4,44%	1,3100	1,4200	1,3100	41.382	57.783,54
15/12/2006	1,3500	0,75%	1,3200	1,3500	1,3200	3.009	4.002,68
14/12/2006	1,3400	-0,74%	1,3400	1,3900	1,3300	4.371	5.905,25
13/12/2006	1,3500	2,27%	1,3000	1,3500	1,3000	5.100	6.722,50
12/12/2006	1,3200	-1,49%	1,3100	1,3700	1,3100	15.811	21.220,07
11/12/2006	1,3400	-2,90%	1,3600	1,3900	1,2900	6.050	8.251,60
08/12/2006	1,3800	-1,43%	1,3500	1,3800	1,3400	2.170	2.953,00
07/12/2006	1,4000	3,70%	1,4300	1,4300	1,3500	3.642	4.977,02
06/12/2006	1,3500	-1,46%	1,3500	1,3800	1,3300	13.257	17.875,72
05/12/2006	1,3700	0,00%	1,3700	1,3800	1,3700	7.994	11.013,00
04/12/2006	1,3700	-2,84%	1,3500	1,4000	1,3500	7.291	10.003,62
01/12/2006	1,4100	-0,70%	1,3900	1,4200	1,3800	8.340	11.692,80
30/11/2006	1,4200	2,90%	1,4200	1,4200	1,3500	17.230	23.798,22
29/11/2006	1,3800	-1,43%	1,4000	1,4000	1,3500	6.122	8.427,30
28/11/2006	1,4000	0,72%	1,3900	1,4000	1,3600	3.450	4.800,10
27/11/2006	1,3900	-1,42%	1,4100	1,4700	1,3900	19.325	27.133,71
24/11/2006	1,4100	-4,08%	1,4700	1,4900	1,4000	18.690	26.967,14
23/11/2006	1,4700	6,52%	1,3800	1,4900	1,3600	40.829	59.464,20
22/11/2006	1,3800	0,73%	1,3400	1,3900	1,3400	20.110	27.519,40
21/11/2006	1,3700	1,48%	1,3500	1,4000	1,3500	9.307	12.774,19
20/11/2006	1,3500	0,00%	1,3500	1,3800	1,3300	12.419	16.886,25
17/11/2006	1,3500	-4,26%	1,3700	1,3900	1,3500	16.901	23.105,35
16/11/2006	1,4100	-0,70%	1,4000	1,4100	1,3800	12.792	17.857,40
15/11/2006	1,4200	5,19%	1,3500	1,4500	1,3500	23.600	32.915,60
14/11/2006	1,3500	-2,17%	1,3700	1,3800	1,3400	42.064	57.275,62
13/11/2006	1,3800	-2,13%	1,3900	1,4400	1,3800	31.210	43.665,30
10/11/2006	1,4100	-2,08%	1,4400	1,4500	1,3900	21.310	30.082,30
09/11/2006	1,4400	-0,69%	1,4300	1,4700	1,4100	22.330	32.081,20
08/11/2006	1,4500	-2,68%	1,4900	1,4900	1,4100	26.530	38.393,23
07/11/2006	1,4900	7,19%	1,3500	1,5000	1,3500	47.462	68.947,71
06/11/2006	1,3900	0,00%	1,3400	1,4300	1,3400	13.745	19.249,10
03/11/2006	1,3900	2,96%	1,3500	1,4300	1,3500	22.550	31.542,36
02/11/2006	1,3500	-2,88%	1,3800	1,4400	1,3400	29.458	40.619,68
01/11/2006	1,3900	-0,71%	1,4100	1,4500	1,3600	41.382	57.565,32
31/10/2006	1,4000	-2,10%	1,4200	1,5000	1,3800	122.211	174.806,09
30/10/2006	1,4300	0,00%	1,4500	1,5100	1,4000	191.270	275.461,89
27/10/2006	1,4300	7,52%	1,3300	1,4600	1,3000	284.679	401.456,21
26/10/2006	1,3300	5,56%	1,2600	1,3600	1,2600	38.527	50.598,52
25/10/2006	1,2600	-3,82%	1,3800	1,3800	1,2600	7.311	9.365,56
24/10/2006	1,3100	9,17%	1,2000	1,3200	1,2000	61.723	78.757,99
23/10/2006	1,2000	0,00%	1,1800	1,2000	1,1800	2.240	2.678,20
20/10/2006	1,2000	1,69%	1,1800	1,2200	1,1800	16.110	19.348,50
19/10/2006	1,1800	0,00%	1,1700	1,2200	1,1400	10.330	12.246,05
18/10/2006	1,1800	1,72%	1,1400	1,1800	1,1400	1.195	1.399,50
17/10/2006	1,1600	1,75%	1,1300	1,1600	1,1300	7.100	8.128,90
16/10/2006	1,1400	-1,72%	1,1400	1,1600	1,1400	201	229,74
13/10/2006	1,1600	-1,69%	1,2000	1,2000	1,1400	10.410	12.157,60
12/10/2006	1,1800	0,85%	1,1200	1,2200	1,1200	13.700	16.447,40
11/10/2006	1,1700	0,86%	1,1600	1,1800	1,1300	5.980	6.941,80
10/10/2006	1,1600	-0,85%	1,1700	1,1800	1,1500	10.140	11.828,50
09/10/2006	1,1700	2,63%	1,1000	1,2000	1,1000	14.200	16.614,87
06/10/2006	1,1400	-1,72%	1,1600	1,1600	1,1200	3.745	4.265,00
05/10/2006	1,1600	-0,85%	1,1500	1,1900	1,1500	5.390	6.269,30
04/10/2006	1,1700	7,34%	1,1000	1,1900	1,1000	35.129	40.572,24
03/10/2006	1,0900	5,83%	1,0400	1,1000	1,0200	17.689	18.610,08
02/10/2006	1,0300	-4,63%	1,0500	1,0800	1,0200	7.145	7.436,90
29/9/2006	1,0800	2,86%	1,0500	1,0900	1,0400	9.560	10.110,00
28/9/2006	1,0500	-1,87%	1,0700	1,1000	1,0500	13.142	13.848,30
27/9/2006	1,0700	-1,83%	1,0800	1,1100	1,0700	3.760	4.072,70
26/9/2006	1,0900	-4,39%	1,1100	1,1400	1,0900	5.305	5.852,10
25/9/2006	1,1400	0,00%	1,2200	1,2200	1,1300	7.390	8.540,20
22/9/2006	1,1400	-0,87%	1,1400	1,1800	1,1200	4.170	4.702,40
21/9/2006	1,1500	0,00%	1,1600	1,1600	1,1200	4.350	4.954,30
20/9/2006	1,1500	5,50%	1,0400	1,1500	1,0400	6.123	6.902,95
19/9/2006	1,0900	2,83%	1,0500	1,0900	1,0500	1.030	1.108,30
18/9/2006	1,0600	2,91%	1,0300	1,0600	1,0100	3.525	3.687,50
15/9/2006	1,0300	-5,50%	1,0600	1,0800	1,0300	6.970	7.356,20
14/9/2006	1,0900	-2,68%	1,0700	1,1200	1,0700	1.840	2.016,40
13/9/2006	1,1200	0,90%	1,1000	1,1300	1,0600	5.103	5.605,26
12/9/2006	1,1100	0,91%	1,0500	1,1700	1,0500	3.510	3.994,70
11/9/2006	1,1000	0,00%	1,1000	1,1200	1,1000	3.400	3.758,00
08/9/2006	1,1000	0,00%	1,1300	1,1600	1,1000	12.560	13.894,70
07/9/2006	1,1000	-4,35%	1,1500	1,1500	1,0700	17.240	18.983,80
06/9/2006	1,1500	-3,36%	1,1500	1,1700	1,1000	18.060	20.495,00
05/9/2006	1,1900	0,85%	1,1800	1,2500	1,1800	3.410	4.098,80
04/9/2006	1,1800	-1,67%	1,1600	1,1800	1,1400	3.260	3.777,50
01/9/2006	1,2000	1,69%	1,1700	1,2000	1,1400	14.140	16.377,77
31/8/2006	1,1800	-4,07%	1,2300	1,2300	1,1600	8.478	10.141,61
30/8/2006	1,2300	2,50%	1,2200	1,2400	1,1800	3.100	3.726,02
29/8/2006	1,2000	-4,76%	1,2700	1,2800	1,1800	8.445	10.270,10
28/8/2006	1,2600	-0,79%	1,1800	1,2600	1,1700	6.828	8.440,40
25/8/2006	1,2700	1,60%	1,2200	1,2900	1,2100	21.180	26.457,56
24/8/2006	1,2500	-3,85%	1,2500	1,3000	1,2500	7.760	9.820,20
23/8/2006	1,3000	1,56%	1,2800	1,3500	1,2600	26.881	35.098,07
22/8/2006	1,2800	-3,76%	1,3900	1,4100	1,2400	34.402	46.547,24
21/8/2006	1,3300	12,71%	1,1900	1,3700	1,1900	77.429	100.217,59
18/8/2006	1,1800	8,26%	1,1000	1,1800	1,0600	22.408	24.970,84
17/8/2006	1,0900	-5,22%	1,1500	1,1500	1,0700	17.949	19.582,31
16/8/2006	1,1500	-0,86%	1,1400	1,1500	1,1400	920	1.055,00
14/8/2006	1,1600	4,50%	1,1500	1,1600	1,1400	4.940	5.692,70
11/8/2006	1,1100	-2,63%	1,1400	1,1600	1,1100	5.810	6.589,10
10/8/2006	1,1400	0,00%	1,1400	1,1900	1,1400	6.110	7.092,80
09/8/2006	1,1400	1,79%	1,1100	1,1400	1,1100	6.350	7.128,60
08/8/2006	1,1200	-2,61%	1,1400	1,1500	1,1200	2.030	2.310,60
07/8/2006	1,1500	3,60%	1,1200	1,1500	1,1200	2.900	3.308,90
04/8/2006	1,1100	-4,31%	1,1600	1,1600	1,1100	2.520	2.836,20
03/8/2006	1,1600	3,57%	1,1100	1,1900	1,0900	11.520	12.790,80
02/8/2006	1,1200	0,90%	1,1100	1,1700	1,1100	12.310	13.927,80
01/8/2006	1,1100	-5,13%	1,1100	1,1100	1,1100	3.500	3.885,00
31/7/2006	1,1700	0,00%	1,1200	1,1700	1,1000	5.680	6.417,00
28/7/2006	1,1700	0,00%	1,1800	1,2000	1,1400	6.600	7.829,55
27/7/2006	1,1700	0,00%	1,1800	1,1900	1,1400	6.290	7.288,70
26/7/2006	1,1700	1,74%	1,1200	1,1700	1,0900	12.370	13.958,84
25/7/2006	1,1500	1,77%	1,0800	1,1500	1,0800	3.680	4.189,10
24/7/2006	1,1300	1,80%	1,1300	1,1300	1,1200	260	293,30
21/7/2006	1,1100	0,91%	1,1000	1,1100	1,0400	3.200	3.420,20
20/7/2006	1,1000	0,00%	1,1200	1,1200	1,1000	6.260	6.904,60
19/7/2006	1,1000	0,92%	1,1000	1,1100	1,0700	4.210	4.622,30
18/7/2006	1,0900	3,81%	1,0700	1,0900	1,0600	2.951	3.162,37
17/7/2006	1,0500	-9,48%	1,0900	1,1100	1,0500	8.960	9.578,50
14/7/2006	1,1600	-5,69%	1,2000	1,2000	1,1100	11.390	,00
13/7/2006	1,2300	-2,38%	1,2100	1,2300	1,2000	2.350	,00
12/7/2006	1,2600	0,80%	1,2600	1,2700	1,2100	21.460	,00
11/7/2006	1,2500	0,00%	1,2100	1,3100	1,2100	16.070	,00
10/7/2006	1,2500	-0,79%	1,2400	1,2700	1,2000	16.120	,00
07/7/2006	1,2600	5,00%	1,1900	1,2700	1,1900	33.860	,00
06/7/2006	1,2000	12,15%	1,0900	1,2300	1,0900	65.097	,00
05/7/2006	1,0700	-4,46%	1,1200	1,1200	1,0700	3.060	,00
04/7/2006	1,1200	8,74%	1,0600	1,1300	1,0500	8.720	,00
03/7/2006	1,0300	-0,96%	1,0400	1,0500	1,0100	4.691	4.819,55
30/6/2006	1,0400	4,00%	1,0300	1,0800	1,0100	7.292	,00
29/6/2006	1,0000	4,17%	0,9600	1,0200	0,9600	2.840	,00
28/6/2006	0,9600	0,00%	0,9200	1,0300	0,9200	8.610	,00
27/6/2006	0,9600	2,13%	0,9100	0,9800	0,9100	8.771	,00
26/6/2006	0,9400	3,30%	0,9100	0,9600	0,8700	14.740	,00
23/6/2006	0,9100	0,00%	0,9400	0,9400	0,9000	5.990	,00
22/6/2006	0,9100	-3,19%	0,9400	0,9600	0,9100	16.470	,00
21/6/2006	0,9400	3,30%	0,9000	0,9400	0,8800	9.130	,00
20/6/2006	0,9100	0,00%	0,8400	0,9200	0,8400	10.720	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%