Συνεχης ενημερωση

Α.ΖΟΡΠΑΣ & ΥΟΙ ΔΗΜ. (ΖΟΡΠ)

0,0525 €

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
28/5/2008	2,7000	0,00%	2,5100	2,7000	2,5100	7	17,76
23/5/2008	2,7000	0,37%	2,5200	2,7000	2,5200	510	1.287,00
22/5/2008	2,6900	0,00%	2,4500	2,6900	2,4500	6.815	17.172,79
21/5/2008	2,6900	0,00%	2,5000	2,6900	2,5000	4.911	12.279,59
19/5/2008	2,6900	0,00%	2,6900	2,6900	2,6900	100	269,00
16/5/2008	2,6900	1,51%	2,4000	2,6900	2,4000	11	26,69
15/5/2008	2,6500	-1,49%	2,4400	2,6500	2,4400	56	137,69
14/5/2008	2,6900	-3,93%	2,6200	2,6900	2,6200	201	526,00
12/5/2008	2,8000	6,06%	2,8000	2,8000	2,8000	100	280,00
09/5/2008	2,6400	-0,38%	2,9100	2,9100	2,6000	5.110	13.317,40
08/5/2008	2,6500	1,92%	2,7000	2,8600	2,4000	2.680	7.238,00
05/5/2008	2,6000	1,56%	2,3100	2,6000	2,3100	7.241	17.420,20
02/5/2008	2,5600	0,00%	2,4000	2,5600	2,4000	3.885	9.923,20
30/4/2008	2,5600	-1,54%	2,5600	2,5600	2,5600	100	256,00
24/4/2008	2,6000	-2,26%	2,6000	2,6000	2,6000	5	13,00
22/4/2008	2,6600	1,14%	2,6600	2,6600	2,6600	10	26,60
21/4/2008	2,6300	0,00%	2,6300	2,6300	2,6300	250	657,00
18/4/2008	2,6300	5,20%	2,4200	2,6300	2,4200	3.034	7.887,98
17/4/2008	2,5000	1,63%	2,5000	2,5000	2,5000	3.500	8.750,00
16/4/2008	2,4600	-1,60%	2,5000	2,5000	2,4600	1.400	3.470,00
15/4/2008	2,5000	-9,09%	2,5000	2,7000	2,5000	430.525	1.199.021,65
14/4/2008	2,7500	-6,46%	2,9800	2,9800	2,7500	420.775	1.157.140,45
11/4/2008	2,9400	3,52%	2,7600	2,9400	2,7400	8.100	22.374,00
10/4/2008	2,8400	3,27%	2,5000	2,8400	2,5000	40	103,40
02/4/2008	2,7500	0,00%	2,7400	2,7500	2,7400	500	1.374,00
31/3/2008	2,7500	5,77%	2,5000	2,7500	2,5000	3.720	9.874,75
28/3/2008	2,6000	0,00%	2,6000	2,6000	2,6000	3.000	7.800,00
27/3/2008	2,6000	0,78%	2,6000	2,6000	2,6000	805	2.093,00
18/3/2008	2,5800	5,74%	2,4500	2,5800	2,2000	5.100	11.757,50
17/3/2008	2,4400	0,00%	2,4400	2,4400	2,4400	1.000	2.440,00
06/3/2008	2,4400	0,83%	2,4400	2,4400	2,4400	200	488,00
04/3/2008	2,4200	-3,20%	2,4200	2,4200	2,4000	2.090	5.041,80
29/2/2008	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
26/2/2008	2,5000	-3,10%	2,5000	2,5000	2,5000	70	175,00
25/2/2008	2,5800	-0,77%	2,5800	2,5800	2,5800	100	258,00
30/1/2008	2,6000	-3,70%	2,6900	2,6900	2,5200	4.500	1.175.500,00
29/1/2008	2,7000	7,14%	2,5000	2,7000	2,5000	4.186	1.046.720,00
21/1/2008	2,5200	0,80%	2,5000	2,5200	2,5000	41.029	10.257.300,00
17/1/2008	2,5000	0,00%	2,4000	2,5400	2,4000	12.248	3.056.700,00
16/1/2008	2,5000	-1,57%	2,3000	2,5000	2,3000	1.100	2.730,00
15/1/2008	2,5400	0,00%	2,5500	2,5500	2,5400	1.300	330.500,00
14/1/2008	2,5400	0,79%	2,5400	2,5400	2,5400	1.000	2.540,00
11/1/2008	2,5200	0,80%	2,5000	2,5200	2,5000	12.470	919.900,00
10/1/2008	2,5000	0,00%	2,5400	2,5400	2,5000	2.750	692.700,00
09/1/2008	2,5000	-1,57%	2,5200	2,5400	2,5000	3.025	7.622,50
08/1/2008	2,5400	∞%	2,5400	2,5400	2,5400	1.000	2.540,00
07/1/2008	0,0000	-100,00%	2,5000	0,0000	2,5000	3.392	8.498,00
28/12/2007	2,5000	-0,40%	2,5000	2,5000	2,4600	165.039	41.061.850,00
21/12/2007	2,5100	0,40%	2,5100	2,5100	2,5100	1.000	251.000,00
19/12/2007	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
13/12/2007	2,5000	0,40%	2,4900	2,5000	2,4900	1.100	2.739,45
11/12/2007	2,4900	1,63%	2,4900	2,4900	2,4900	1.656	4.123,44
07/12/2007	2,4500	0,82%	2,4500	2,4500	2,4500	1.000	245.000,00
06/12/2007	2,4300	0,00%	2,4300	2,4300	2,4300	1.000	2.430,00
05/12/2007	2,4300	0,00%	2,3000	2,4300	2,3000	6.651	1.564.193,00
04/12/2007	2,4300	1,25%	2,4300	2,4300	2,4300	2.000	4.860,00
03/12/2007	2,4000	-1,64%	2,4500	2,4500	2,4000	11.000	26.580,00
30/11/2007	2,4400	1,67%	2,4600	2,4600	2,4000	1.194	2.902,60
29/11/2007	2,4000	-2,83%	2,4000	2,4000	2,4000	210	504,00
28/11/2007	2,4700	-0,80%	2,4700	2,4700	2,4700	50	123,50
27/11/2007	2,4900	3,32%	2,4900	2,4900	2,4900	1.000	2.490,00
26/11/2007	2,4100	-5,12%	2,5400	2,5400	2,4100	2.000	4.950,00
23/11/2007	2,5400	0,00%	2,5400	2,5400	2,5400	1.000	2.540,00
22/11/2007	2,5400	4,53%	2,5000	2,5400	2,3700	6.251	15.405,55
21/11/2007	2,4300	-4,33%	2,5400	2,5400	2,4300	1.010	2.564,00
14/11/2007	2,5400	∞%	2,5200	2,5400	2,5000	15.898	40.085,00
13/11/2007	0,0000	NaN%	2,5200	0,0000	2,4800	10.000	2.509.000,00
12/11/2007	0,0000	-100,00%	2,4900	0,0000	2,4900	4.000	10.080,00
08/11/2007	2,7000	8,87%	2,7000	2,7000	2,7000	1	3,00
06/11/2007	2,4800	0,00%	2,4800	2,5000	2,4800	11.000	27.300,00
05/11/2007	2,4800	-1,59%	2,4800	2,4800	2,4800	1.000	2.480,00
02/11/2007	2,5200	0,00%	2,5000	0,0000	2,5000	6.426	16.145,52
31/10/2007	2,5200	-1,56%	2,4500	2,5200	2,4500	103	259,00
29/10/2007	2,5600	-1,54%	2,5000	2,5600	2,5000	1.500	3.807,00
19/10/2007	2,6000	0,00%	2,5700	2,6000	2,5700	8.500	21.970,00
16/10/2007	2,6000	1,17%	2,5200	2,6000	2,5200	1.961	4.942,40
11/10/2007	2,5700	1,98%	2,5700	2,5700	2,5700	1.000	2.570,00
10/10/2007	2,5200	-1,56%	2,5200	2,5200	2,5200	1.948	4.909,00
08/10/2007	2,5600	-1,54%	2,5600	2,5600	2,5600	3.977	10.181,00
05/10/2007	2,6000	1,96%	2,6000	2,6000	2,6000	500	1.300,00
03/10/2007	2,5500	-1,92%	2,5500	2,5500	2,5500	5.000	12.750,25
28/9/2007	2,6000	4,00%	2,5000	2,6000	2,5000	1.950	4.975,50
26/9/2007	2,5000	3,73%	2,5000	2,5000	2,5000	50	125,00
25/9/2007	2,4100	-1,63%	2,4200	2,4200	2,4000	3.608	8.705,26
24/9/2007	2,4500	-2,00%	2,4200	2,4500	2,4200	4.000	9.740,00
19/9/2007	2,5000	-0,40%	2,5100	2,5100	2,5000	3.200	8.020,00
17/9/2007	2,5100	-0,40%	0,0000	0,0000	2,5100	3.000	7.560,00
14/9/2007	2,5200	-0,79%	2,5400	2,5500	2,5200	3.497	8.867,71
13/9/2007	2,5400	∞%	2,5400	2,5400	2,5400	300	762,00
11/9/2007	0,0000	-100,00%	2,5400	2,5400	0,0000	600	1.519,00
10/9/2007	2,5400	-0,78%	2,5400	2,5400	2,5400	900	2.286,00
07/9/2007	2,5600	0,79%	2,5400	2,5600	2,5400	103	264,00
05/9/2007	2,5400	-0,39%	2,5500	2,5500	2,5400	2.497	6.352,38
30/8/2007	2,5500	0,39%	2,5500	2,5500	2,5500	9.000	22.950,00
29/8/2007	2,5400	-0,39%	2,5400	2,5400	2,5400	1.300	3.302,30
28/8/2007	2,5500	0,39%	2,5500	2,5500	2,5500	3.000	7.650,00
27/8/2007	2,5400	-2,31%	2,6000	2,6000	2,5400	3.600	9.202,00
24/8/2007	2,6000	-0,76%	2,5900	2,6100	2,5900	22.231	57.776,00
23/8/2007	2,6200	1,95%	2,5800	2,6200	2,5200	22.645	58.527,80
22/8/2007	2,5700	3,63%	2,5500	2,5800	2,5400	18.390	47.066,20
21/8/2007	2,4800	-0,40%	2,4800	2,4800	2,4800	792	1.964,00
20/8/2007	2,4900	1,63%	2,4800	2,5100	2,4800	17.186	42.727,64
17/8/2007	2,4500	-2,00%	2,4500	2,4500	2,4500	1.567	3.839,15
14/8/2007	2,5000	0,00%	2,5000	2,5000	2,5000	250	625,00
13/8/2007	2,5000	-1,96%	2,5000	2,5000	2,5000	200	500,00
10/8/2007	2,5500	0,00%	2,5500	2,5500	2,5500	250	638,00
09/8/2007	2,5500	0,00%	2,4200	2,5500	2,4200	15	37,50
08/8/2007	2,5500	0,00%	2,5500	2,5500	2,5500	630	1.607,00
02/8/2007	2,5500	0,00%	2,5500	2,5500	2,5500	2.105	5.368,00
01/8/2007	2,5500	0,00%	2,5400	2,5500	2,5400	16.731	42.607,65
31/7/2007	2,5500	0,39%	2,5500	2,5500	2,5500	11.921	30.399,00
30/7/2007	2,5400	∞%	2,5400	2,5500	2,5400	21.190	53.825,00
27/7/2007	0,0000	-100,00%	0,0000	0,0000	2,5200	29.720	75.161,60
26/7/2007	2,5500	-0,39%	2,5500	2,5600	2,5500	14.378	36.674,16
24/7/2007	2,5600	0,39%	2,5500	2,5600	2,5500	18.442	47.037,20
23/7/2007	2,5500	-0,39%	2,5500	2,5500	2,5500	21.558	54.973,00
20/7/2007	2,5600	0,39%	2,5600	2,5600	2,5600	10.750	27.520,00
19/7/2007	2,5500	0,00%	2,5600	2,5600	2,5500	5.005	12.763,75
18/7/2007	2,5500	-1,92%	2,5500	2,5500	2,5500	3.000	,00
17/7/2007	2,6000	1,17%	2,6000	2,6600	2,6000	9.935	25.842,00
16/7/2007	2,5700	0,78%	2,5500	2,5700	2,5200	10.040	25.670,16
13/7/2007	2,5500	-2,67%	2,5500	2,5500	2,5500	49	125,00
12/7/2007	2,6200	0,00%	2,6000	2,6200	2,5800	6.814	17.616,00
11/7/2007	2,6200	-1,50%	2,6400	2,6400	2,6200	1.867	4.908,80
10/7/2007	2,6600	-1,12%	2,7000	2,7000	2,6600	2.863	7.695,58
06/7/2007	2,6900	0,37%	2,6900	2,6900	2,6900	1	3,00
05/7/2007	2,6800	0,00%	2,6800	2,6800	2,6400	2.457	6.514,32
04/7/2007	2,6800	1,52%	2,7000	2,7000	2,6400	4.047	10.759,52
03/7/2007	2,6400	-1,49%	2,6800	2,6800	2,6400	8.998	23.945,00
02/7/2007	2,6800	-0,74%	2,6200	2,6800	2,6200	9.852	25.967,94
29/6/2007	2,7000	3,85%	2,5500	2,7000	2,5500	17.200	45.085,43
28/6/2007	2,6000	1,96%	2,5500	2,6000	2,5400	10.681	27.195,70
26/6/2007	2,5500	-0,39%	2,5500	2,5500	2,5500	6.200	15.810,00
25/6/2007	2,5600	2,40%	2,5500	2,5600	2,5000	38.085	95.950,00
22/6/2007	2,5000	2,04%	2,5000	2,5000	2,5000	6.000	15.000,00
20/6/2007	2,4500	-2,00%	2,4500	2,4500	2,4500	1.000	2.450,00
19/6/2007	2,5000	0,00%	2,5000	2,5000	2,5000	5.419	13.548,00
15/6/2007	2,5000	0,00%	2,5000	2,5000	2,5000	6.000	15.000,00
14/6/2007	2,5000	0,81%	2,5100	2,5100	2,5000	9.601	24.010,00
08/6/2007	2,4800	3,33%	2,4800	2,4800	2,4800	6.625	16.430,00
07/6/2007	2,4000	1,69%	2,4000	2,4000	2,4000	650	1.560,00
06/6/2007	2,3600	-7,45%	2,3700	2,3700	2,3600	750	1.771,00
05/6/2007	2,5500	3,66%	2,4500	2,5500	2,4500	8.819	22.127,00
01/6/2007	2,4600	3,80%	2,3800	2,4600	2,3100	7.069	15.966,39
31/5/2007	2,3700	-2,07%	2,3700	2,3700	2,3700	500	1.185,00
30/5/2007	2,4200	0,00%	2,4200	2,4200	2,4200	1.800	4.356,00
29/5/2007	2,4200	0,83%	2,3700	2,4200	2,3700	3.000	7.210,00
23/5/2007	2,4000	0,84%	2,4200	2,4500	2,4000	4.931	11.859,20
18/5/2007	2,3800	-4,80%	2,3500	2,4500	2,3500	7.500	18.116,40
16/5/2007	2,5000	0,00%	2,4800	2,5000	2,3000	103.000	237.380,00
15/5/2007	2,5000	0,40%	2,5000	2,5000	2,5000	21.410	53.525,00
14/5/2007	2,4900	-1,97%	2,5000	2,5000	2,4800	31.612	78.993,00
11/5/2007	2,5400	1,60%	2,5100	2,5400	2,5100	5.100	12.924,00
10/5/2007	2,5000	0,00%	2,5000	2,5000	2,5000	94.621	236.552,50
09/5/2007	2,5000	-2,34%	2,5000	2,5000	2,5000	37.780	94.450,00
08/5/2007	2,5600	2,40%	2,5800	2,5800	2,5600	600	1.546,00
07/5/2007	2,5000	0,00%	2,5500	2,5500	2,5000	5.200	13.016,50
04/5/2007	2,5000	-1,96%	2,4900	2,5500	2,4900	9.605	24.487,00
03/5/2007	2,5500	-2,30%	0,0000	2,5500	0,0000	8.900	22.557,00
02/5/2007	2,6100	-0,76%	2,6100	2,6100	2,6100	100	,00
30/4/2007	2,6300	6,05%	2,4800	2,6300	2,4800	24.603	5.079.045,00
27/4/2007	2,4800	2,06%	2,4500	2,5000	2,4500	36.085	89.907,00
26/4/2007	2,4300	-1,22%	2,4500	2,4500	2,4300	736	1.790,00
25/4/2007	2,4600	0,41%	2,4500	2,4600	2,4500	5.620	13.804,00
24/4/2007	2,4500	2,08%	2,4300	2,4500	2,4300	9.544	23.331,52
23/4/2007	2,4000	-0,83%	2,4000	2,4000	2,4000	4.330	10.392,00
20/4/2007	2,4200	1,26%	2,4100	2,4200	2,4100	2.200	5.314,00
19/4/2007	2,3900	3,46%	2,3500	2,4300	2,3500	128.476	303.185,00
18/4/2007	2,3100	0,00%	2,3100	2,3100	2,3100	1.400	3.234,00
17/4/2007	2,3100	0,43%	2,3100	2,3100	2,3100	1.000	2.310,00
16/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.444	3.321,50
13/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	2.000	4.600,00
12/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	3.100	7.130,00
11/4/2007	2,3000	0,00%	2,3000	2,3000	2,2500	1.615	3.713,50
05/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.000	2.300,00
04/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.000	2.300,00
03/4/2007	2,3000	-0,43%	2,3000	2,3000	2,3000	1.000	2.300,00
30/3/2007	2,3100	0,43%	2,2100	2,3100	2,2000	4.500	10.250,00
29/3/2007	2,3000	1,77%	2,2700	2,3000	2,2600	9.200	21.082,00
28/3/2007	2,2600	1,80%	2,2200	2,2600	2,2200	3.310	7.448,00
27/3/2007	2,2200	1,83%	2,2000	2,2200	2,2000	2.650	5.868,00
23/3/2007	2,1800	-1,80%	2,2000	2,2000	2,1800	4.800	10.514,00
21/3/2007	2,2200	0,00%	2,2100	2,2200	2,2100	4.650	1.028.605,00
20/3/2007	2,2200	-0,89%	2,2200	2,2200	2,2100	3.000	6.650,00
19/3/2007	2,2400	1,82%	2,1800	2,2400	2,1800	4.100	8.944,00
16/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	5	11,00
15/3/2007	2,2000	0,92%	2,2000	2,2000	2,2000	1.264	2.781,00
14/3/2007	2,1800	-0,91%	2,1800	2,1800	2,1800	700	1.526,00
13/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	3.150	6.930,00
09/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	73	,00
07/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	7.750	17.050,00
06/3/2007	2,2000	0,46%	2,1900	2,2000	2,1900	500	1.096,00
05/3/2007	2,1900	-0,45%	2,2000	2,2000	2,1900	5.000	10.995,65
01/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	9.300	20.460,00
28/2/2007	2,2000	-2,22%	2,2100	2,2100	2,2000	9.787	21.551,00
27/2/2007	2,2500	0,00%	2,2500	2,2500	2,2500	1.000	2.250,00
26/2/2007	2,2500	-0,88%	2,2500	2,2500	2,2500	2.608	5.868,00
23/2/2007	2,2700	0,89%	2,2600	2,2700	2,2600	7.900	17.924,00
22/2/2007	2,2500	0,00%	2,2500	2,2500	2,2500	2.300	5.175,00
21/2/2007	2,2500	0,00%	2,2600	2,2600	2,2500	7.000	15.760,00
16/2/2007	2,2500	-1,75%	2,2500	2,2900	2,2500	118.715	267.117,00
15/2/2007	2,2900	1,78%	2,3300	2,3300	2,2700	405	924,00
14/2/2007	2,2500	-1,75%	2,2500	2,2500	2,2500	5	11,00
12/2/2007	2,2900	-1,29%	2,2900	2,2900	2,2900	5.000	11.450,00
09/2/2007	2,3200	5,45%	2,2500	2,3200	2,2500	4.400	9.981,40
08/2/2007	2,2000	-3,93%	2,2000	2,2000	2,2000	658	1.448,00
07/2/2007	2,2900	0,44%	2,2900	2,2900	2,2900	2.000	4.580,00
06/2/2007	2,2800	-0,44%	2,2800	2,2800	2,2800	2.000	4.560,00
05/2/2007	2,2900	1,78%	2,2500	2,2900	2,2500	7.825	17.646,00
31/1/2007	2,2500	2,27%	2,2500	2,2500	2,2500	8.000	18.000,00
30/1/2007	2,2000	-3,93%	2,1000	2,2900	2,1000	7.900	,00
29/1/2007	2,2900	-0,43%	2,2900	2,2900	2,2900	100	229,00
26/1/2007	2,3000	0,44%	2,2900	2,3000	2,2900	35.515	81.682,30
25/1/2007	2,2900	0,00%	2,2900	2,2900	2,2600	25.000	56.951,00
23/1/2007	2,2900	-1,29%	2,3100	2,3200	2,2900	2.175	5.035,25
22/1/2007	2,3200	1,31%	2,2900	2,3200	2,2900	4.800	11.077,00
19/1/2007	2,2900	-0,43%	2,2900	2,2900	2,2900	1.900	4.351,00
18/1/2007	2,3000	0,44%	2,2900	2,3000	2,2500	8.000	18.255,00
16/1/2007	2,2900	-0,43%	2,3000	2,3000	2,2900	800	1.833,00
15/1/2007	2,3000	-0,43%	2,4000	2,4000	2,3000	10.700	24.795,00
12/1/2007	2,3100	0,00%	2,3100	2,3100	2,3000	5.550	12.790,50
11/1/2007	2,3100	-0,43%	2,3100	2,3100	2,3100	5.500	12.705,00
08/1/2007	2,3200	-2,11%	2,3200	2,3200	2,3200	1.550	3.596,00
05/1/2007	2,3700	2,16%	2,3300	2,3700	2,3000	5.500	12.827,08
04/1/2007	2,3200	-4,92%	2,3500	2,3500	2,3200	646	1.514,00
29/12/2006	2,4400	1,67%	2,4000	2,4400	2,4000	8.900	21.500,00
28/12/2006	2,4000	3,45%	2,3700	2,4000	2,3700	15.254	36.446,06
22/12/2006	2,3200	0,43%	2,3100	2,3200	2,3100	1.100	4.344,00
21/12/2006	2,3100	0,00%	2,3100	2,3100	2,3100	780	1.802,30
20/12/2006	2,3100	-1,70%	2,3200	2,3200	2,3100	3.000	6.950,00
19/12/2006	2,3500	-1,26%	2,3800	2,3800	2,3000	181.050	424.998,00
15/12/2006	2,3800	1,28%	2,3200	2,3800	2,3000	32.100	,00
14/12/2006	2,3500	0,00%	2,3500	2,3500	2,3500	3.310	,00
13/12/2006	2,3500	0,00%	2,3000	2,3500	2,3000	46.344	,00
12/12/2006	2,3500	2,17%	2,3500	2,3500	2,3400	28.520	,00
11/12/2006	2,3000	-2,13%	2,3500	2,3500	2,2800	182.813	,00
08/12/2006	2,3500	-2,08%	2,3500	2,3500	2,3500	12.010	,00
07/12/2006	2,4000	2,13%	2,3500	2,4000	2,3500	14.374	,00
06/12/2006	2,3500	-2,08%	2,3800	2,3800	2,3500	15.425	,00
05/12/2006	2,4000	2,13%	2,4000	2,4000	2,4000	7.500	,00
04/12/2006	2,3500	0,00%	2,3500	2,4500	2,3500	287.665	,00
30/11/2006	2,3500	1,29%	2,3900	2,3900	2,3000	15.326	,00
29/11/2006	2,3200	0,87%	2,3100	2,3200	2,3100	4.723	,00
28/11/2006	2,3000	-2,13%	2,3500	2,3500	2,3000	5.700	,00
24/11/2006	2,3500	-0,84%	2,3500	2,3500	2,3500	4.760	,00
23/11/2006	2,3700	-2,47%	2,4000	2,4000	2,3600	11.090	,00
22/11/2006	2,4300	1,25%	2,4000	2,4500	2,4000	5.750	,00
21/11/2006	2,4000	4,35%	2,2600	2,4200	2,2600	18.440	,00
20/11/2006	2,3000	-0,43%	2,3000	2,3100	2,3000	8.715	,00
17/11/2006	2,3100	-1,70%	2,3500	2,3500	2,3100	2.060	,00
16/11/2006	2,3500	-1,67%	2,3800	2,3800	2,3000	27.338	,00
15/11/2006	2,3900	-1,65%	2,4000	2,4000	2,3500	2.787	,00
14/11/2006	2,4300	1,25%	2,4000	2,4300	2,4000	200	,00
13/11/2006	2,4000	-2,04%	2,4000	2,4000	2,4000	41.000	,00
09/11/2006	2,4500	5,15%	2,3300	2,4700	2,3300	42.020	,00
08/11/2006	2,3300	0,43%	2,3600	2,3600	2,3300	207.980	,00
07/11/2006	2,3200	-1,69%	2,3100	2,3500	2,3100	1.025	,00
06/11/2006	2,3600	1,29%	2,3100	2,3600	2,3100	3.600	,00
03/11/2006	2,3300	-0,85%	2,2800	2,3300	2,2800	2.550	,00
02/11/2006	2,3500	5,86%	2,2600	2,3500	2,2500	7.510	,00
01/11/2006	2,2200	0,00%	2,2200	2,2500	2,2000	44.963	,00
31/10/2006	2,2200	5,71%	2,1300	2,2400	2,1300	19.500	,00
30/10/2006	2,1000	0,00%	2,1300	2,1300	2,1000	3.520	,00

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.%