Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,1900 €

-0,0100 (-0,45%)

Άνοιγμα 2,2000
Υψηλό 2,3700
Χαμηλό 2,1900

Όγκος 95.314
Τζίρος 217.584 €
Πράξεις 238

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	10,3800	4,85%	10,0800	10,5100	9,8200	12.014	122.119,76
05/7/2007	9,9000	0,20%	9,6600	10,0500	9,6300	5.807	57.641,48
04/7/2007	9,8800	-0,90%	9,7200	9,9500	9,7200	1.620	15.806,44
03/7/2007	9,9700	0,71%	10,0200	10,1500	9,7400	6.049	60.356,98
02/7/2007	9,9000	-2,94%	10,1200	10,1200	9,7700	4.911	48.540,00
29/6/2007	10,2000	1,19%	10,2100	10,2700	10,0800	4.712	48.040,90
28/6/2007	10,0800	-2,14%	10,3100	10,4100	10,0800	4.152	42.843,74
27/6/2007	10,3000	-2,00%	10,4600	10,5700	10,2000	12.373	127.593,98
26/6/2007	10,5100	-0,38%	10,6000	10,9000	10,2700	7.721	80.096,70
25/6/2007	10,5500	6,46%	9,9600	10,5700	9,9600	19.387	198.238,90
22/6/2007	9,9100	-0,50%	9,7800	10,2000	9,7700	8.383	84.106,70
21/6/2007	9,9600	0,81%	9,6400	9,9800	9,5900	3.218	31.392,40
20/6/2007	9,8800	-3,42%	9,6400	10,3300	9,6400	9.074	90.626,70
19/6/2007	10,2300	-1,16%	10,5700	10,5700	10,1100	7.548	77.734,06
18/6/2007	10,3500	3,40%	10,0200	10,6200	10,0200	31.888	331.174,90
15/6/2007	10,0100	8,33%	9,2700	10,0100	9,1400	21.998	213.347,78
14/6/2007	9,2400	-0,32%	9,3400	9,4200	9,0800	18.604	172.164,72
13/6/2007	9,2700	-0,64%	9,3100	9,3400	8,8900	10.157	93.106,08
12/6/2007	9,3300	0,00%	9,3400	9,8200	9,1600	16.739	159.805,82
11/6/2007	9,3300	6,39%	8,8900	9,3900	8,8900	37.991	350.549,34
08/6/2007	8,7700	1,04%	8,3500	8,7900	8,3500	10.238	88.702,50
07/6/2007	8,6800	-1,25%	8,7700	8,7700	8,5900	1.837	15.951,00
06/6/2007	8,7900	1,85%	8,4500	8,8400	8,2900	11.597	100.644,74
05/6/2007	8,6300	4,73%	8,2400	8,8900	8,2400	24.946	215.194,44
04/6/2007	8,2400	2,36%	8,0700	8,4500	8,0700	25.680	210.433,40
01/6/2007	8,0500	-1,11%	8,0200	8,0700	7,8500	3.913	31.302,60
31/5/2007	8,1400	0,12%	8,2000	8,2000	8,0200	2.945	23.903,60
30/5/2007	8,1300	5,58%	7,7000	8,1400	7,5400	22.102	173.070,26
29/5/2007	7,7000	-1,16%	7,7200	7,8300	7,7000	2.238	17.294,20
25/5/2007	7,7900	-2,01%	7,7900	7,9400	7,7700	4.336	33.865,90
24/5/2007	7,9500	-0,87%	7,9500	7,9500	7,8700	2.699	21.347,00
23/5/2007	8,0200	-1,47%	8,2500	8,2500	8,0000	4.120	33.365,50
22/5/2007	8,1400	-0,12%	8,1400	8,1900	7,9400	26.456	211.896,92
21/5/2007	8,1500	-0,97%	8,0700	8,4300	7,8300	3.364	27.677,70
18/5/2007	8,2300	0,49%	8,2700	8,2700	8,0200	743	5.996,20
17/5/2007	8,1900	-0,61%	8,2400	8,3800	8,1400	1.417	11.712,80
16/5/2007	8,2400	0,12%	8,2700	8,2700	8,2000	1.585	13.036,00
15/5/2007	8,2300	5,92%	7,7700	8,5400	7,6800	50.054	405.921,22
14/5/2007	7,7700	0,65%	7,7800	7,8300	7,6400	13.457	104.510,40
11/5/2007	7,7200	-5,16%	8,1400	8,1400	7,6400	22.713	176.059,30
10/5/2007	8,1400	-1,57%	8,2700	8,2800	8,1000	4.883	40.046,62
09/5/2007	8,2700	-1,43%	8,3700	8,3700	8,1700	2.459	20.394,46
08/5/2007	8,3900	0,24%	8,4300	8,4900	8,2000	9.368	78.260,60
07/5/2007	8,3700	3,59%	8,3800	8,4400	8,1200	21.211	174.277,16
04/5/2007	8,0800	1,76%	7,7500	8,1200	7,7200	7.398	58.649,90
03/5/2007	7,9400	-2,58%	8,3800	8,3800	7,9200	4.577	37.519,94
02/5/2007	8,1500	3,30%	7,9200	8,4400	7,8900	27.900	227.829,02
30/4/2007	7,8900	1,15%	7,8000	8,0000	7,5200	6.654	51.790,82
27/4/2007	7,8000	-0,26%	7,8300	7,8300	7,4500	2.124	16.469,04
26/4/2007	7,8200	0,26%	7,6500	7,9500	7,5700	9.820	76.389,54
25/4/2007	7,8000	1,56%	7,5500	7,9800	7,5500	3.326	25.696,76
24/4/2007	7,6800	2,54%	7,5200	7,6800	7,5200	950	7.149,10
23/4/2007	7,4900	0,00%	7,6400	7,6400	7,4500	3.315	24.851,96
20/4/2007	7,4900	-1,96%	7,8200	7,8900	7,4400	2.032	15.444,62
19/4/2007	7,6400	-2,05%	7,7000	7,7000	7,4700	773	5.851,86
18/4/2007	7,8000	2,36%	7,6200	7,8800	7,4900	3.858	29.500,88
17/4/2007	7,6200	-3,79%	7,8500	7,8500	7,5500	1.751	13.390,10
16/4/2007	7,9200	0,38%	7,9500	7,9500	7,7700	2.317	18.283,44
13/4/2007	7,8900	-0,75%	7,8700	8,0500	7,8700	2.707	21.474,40
12/4/2007	7,9500	0,76%	7,7500	7,9500	7,7500	896	7.090,58
11/4/2007	7,8900	-1,13%	8,0000	8,1000	7,8400	1.916	15.426,30
10/4/2007	7,9800	0,50%	7,7200	7,9800	7,7200	6.694	52.499,46
05/4/2007	7,9400	-0,38%	7,9700	7,9700	7,7000	1.096	8.628,30
04/4/2007	7,9700	-0,13%	7,8000	7,9900	7,7200	3.698	29.073,94
03/4/2007	7,9800	-0,50%	8,1300	8,1300	7,7800	1.824	14.626,00
02/4/2007	8,0200	7,80%	7,4800	8,1800	7,4500	40.842	328.677,88
30/3/2007	7,4400	3,48%	7,0100	7,4400	7,0100	3.465	25.276,44
29/3/2007	7,1900	-0,14%	7,1900	7,3800	7,0300	1.898	13.632,18
28/3/2007	7,2000	0,14%	7,1900	7,2000	6,9500	662	4.723,40
27/3/2007	7,1900	-0,96%	7,1400	7,1900	6,8900	783	5.432,00
26/3/2007	7,2600	0,83%	7,1000	7,2600	7,1000	479	3.434,80
23/3/2007	7,2000	1,69%	6,8500	7,2000	6,8300	1.196	8.405,20
22/3/2007	7,0800	-4,19%	7,0800	7,2000	7,0800	1.781	12.712,50
21/3/2007	7,3900	8,20%	6,7000	7,3900	6,7000	1.358	9.306,40
20/3/2007	6,8300	-3,53%	6,8800	6,8800	6,8300	479	3.286,00
19/3/2007	7,0800	-0,84%	7,1400	7,2000	6,8800	464	3.280,60
16/3/2007	7,1400	-0,70%	6,8900	7,2000	6,8900	382	2.736,08
15/3/2007	7,1900	1,99%	7,3100	7,3100	7,0500	1.997	14.178,40
14/3/2007	7,0500	-2,22%	6,9600	7,0500	6,5100	806	5.497,90
13/3/2007	7,2100	1,41%	6,9900	7,2100	6,9900	495	3.543,60
12/3/2007	7,1100	-0,42%	7,1400	7,1600	7,1100	2.572	18.317,00
09/3/2007	7,1400	-3,90%	7,3600	7,3900	7,1400	687	4.983,80
08/3/2007	7,4300	-1,59%	7,4300	7,4500	7,2100	695	5.064,50
07/3/2007	7,5500	5,01%	6,9100	7,5500	6,9000	527	3.911,80
06/3/2007	7,1900	5,58%	7,0100	7,4900	7,0100	4.254	30.593,30
05/3/2007	6,8100	1,64%	6,5800	6,8100	6,4500	5.870	39.084,80
02/3/2007	6,7000	0,30%	6,6400	6,8900	6,5300	3.376	22.445,16
01/3/2007	6,6800	-5,25%	7,0300	7,0300	6,6300	5.078	34.687,20
28/2/2007	7,0500	-2,49%	7,0100	7,2600	6,9000	6.587	47.227,80
27/2/2007	7,2300	-2,82%	7,3600	7,4400	7,2000	6.682	49.019,48
26/2/2007	7,4400	-1,46%	7,5200	7,5400	7,4100	8.872	66.564,22
23/2/2007	7,5500	-1,95%	7,5200	7,7000	7,5000	4.128	31.088,80
22/2/2007	7,7000	2,80%	7,4900	7,7300	7,4900	954	7.173,74
21/2/2007	7,4900	-1,19%	7,5500	7,5500	7,4700	3.370	25.372,90
20/2/2007	7,5800	-1,94%	7,5900	7,5900	7,4300	3.439	25.935,16
16/2/2007	7,7300	-0,51%	7,6500	7,7300	7,5400	2.930	22.470,20
15/2/2007	7,7700	-2,75%	8,0500	8,0700	7,7700	1.441	11.304,78
14/2/2007	7,9900	3,90%	7,6900	7,9900	7,5500	3.084	24.336,02
13/2/2007	7,6900	1,18%	7,6400	7,6900	7,5000	1.281	9.676,56
12/2/2007	7,6000	-3,06%	7,8000	7,8000	7,5800	2.260	17.291,80
09/2/2007	7,8400	-0,51%	8,0700	8,1300	7,7700	1.636	12.989,40
08/2/2007	7,8800	-0,13%	7,7800	7,8800	7,7300	565	4.406,52
07/2/2007	7,8900	0,00%	7,8900	8,0400	7,6400	2.502	19.640,32
06/2/2007	7,8900	-2,95%	7,8000	7,8900	7,7000	2.236	17.383,60
05/2/2007	8,1300	6,55%	7,6200	8,1400	7,4700	9.638	76.430,44
02/2/2007	7,6300	-1,80%	7,7700	7,7900	7,6200	5.158	39.984,40
01/2/2007	7,7700	-2,88%	8,1200	8,1300	7,7700	5.700	44.451,22
31/1/2007	8,0000	-3,61%	8,2200	8,2300	7,8900	3.211	25.873,10
30/1/2007	8,3000	0,36%	8,3300	8,5000	7,9700	11.035	90.457,08
29/1/2007	8,2700	9,83%	7,5300	8,7100	7,5300	36.613	301.931,52
26/1/2007	7,5300	-0,66%	7,2400	7,5800	7,2400	2.516	18.778,80
25/1/2007	7,5800	2,57%	7,5700	7,8300	7,4100	4.585	34.890,96
24/1/2007	7,3900	0,82%	7,3400	7,7000	7,2900	5.632	41.703,80
23/1/2007	7,3300	0,00%	7,3000	7,3900	7,2900	2.308	16.938,86
22/1/2007	7,3300	-0,95%	7,4300	7,5700	7,3000	2.068	15.378,92
19/1/2007	7,4000	-1,60%	7,5200	7,5200	7,3400	3.465	25.846,40
18/1/2007	7,5200	0,27%	7,2800	7,8300	7,2600	3.153	23.635,20
17/1/2007	7,5000	0,40%	7,7500	7,7500	7,3900	398	2.964,98
16/1/2007	7,4700	-3,24%	7,4900	7,5800	7,4700	505	3.775,50
15/1/2007	7,7200	-0,13%	7,7400	7,7700	7,3900	4.232	32.032,10
12/1/2007	7,7300	3,76%	7,4500	8,1300	7,4500	10.711	82.098,56
11/1/2007	7,4500	0,81%	7,5200	7,5200	7,4500	471	3.521,20
10/1/2007	7,3900	-1,47%	7,3900	7,5000	7,3900	1.293	9.599,40
09/1/2007	7,5000	-0,27%	7,6800	7,6800	7,3900	1.759	13.134,22
08/1/2007	7,5200	0,00%	7,7000	7,7000	7,5200	3.142	23.671,60
05/1/2007	7,5200	0,40%	7,5700	7,5700	7,4500	4.968	37.240,76
04/1/2007	7,4900	-1,96%	7,5300	7,5300	7,3900	1.441	10.767,92
03/1/2007	7,6400	0,26%	7,6200	7,6400	7,3400	2.572	19.452,00
02/1/2007	7,6200	2,83%	7,4300	7,6200	7,3400	1.330	9.876,48
29/12/2006	7,4100	-1,46%	7,3300	7,4300	7,3300	2.841	21.032,84
28/12/2006	7,5200	-0,13%	7,8800	7,8800	7,5200	479	3.727,20
27/12/2006	7,5300	-2,84%	7,7500	7,7500	7,5300	662	5.014,60
22/12/2006	7,7500	0,00%	7,7500	8,2900	7,7400	7.785	62.252,36
21/12/2006	7,7500	5,73%	7,5000	7,8000	7,4500	4.567	34.719,84
20/12/2006	7,3300	-1,61%	7,3300	7,5200	7,3300	1.506	11.156,30
19/12/2006	7,4500	-0,93%	7,4500	7,5200	7,2500	881	6.576,40
18/12/2006	7,5200	0,00%	7,5200	7,5200	7,3900	1.022	7.665,60
15/12/2006	7,5200	0,27%	7,3900	7,5200	7,3900	1.094	8.177,00
14/12/2006	7,5000	-0,27%	7,3900	7,5800	7,0300	2.707	19.285,30
13/12/2006	7,5200	1,76%	7,5800	7,5800	7,5200	1.166	8.830,00
12/12/2006	7,3900	-1,73%	7,4900	7,5200	7,3100	1.414	10.460,80
11/12/2006	7,5200	1,62%	7,3000	7,5200	7,3000	1.144	8.491,20
08/12/2006	7,4000	-1,60%	7,5200	7,5200	7,3000	1.285	9.522,10
07/12/2006	7,5200	-6,23%	7,5800	7,8700	7,5200	1.672	12.763,80
06/12/2006	8,0200	8,53%	7,5200	8,0200	7,3000	3.673	28.065,70
05/12/2006	7,3900	0,54%	7,3900	7,5400	7,3900	1.614	11.947,80
04/12/2006	7,3500	-2,26%	7,3900	7,5200	7,3400	1.183	8.692,24
01/12/2006	7,5200	-0,92%	7,5800	7,5800	7,4400	1.911	14.343,20
30/11/2006	7,5900	-2,69%	7,4500	7,8800	7,4500	3.709	27.830,66
29/11/2006	7,8000	2,90%	7,6400	7,8000	7,5400	1.183	9.036,50
28/11/2006	7,5800	-3,19%	7,6500	7,6700	7,5300	5.825	44.164,46
27/11/2006	7,8300	-2,00%	7,8400	7,8400	7,8300	987	7.732,44
24/11/2006	7,9900	-0,12%	7,9200	8,0000	7,6300	1.610	12.611,00
23/11/2006	8,0000	2,17%	7,8900	8,0200	7,7400	766	5.995,90
22/11/2006	7,8300	1,29%	7,7300	8,0200	7,7000	3.034	23.497,04
21/11/2006	7,7300	-4,92%	7,8900	7,9500	7,7000	2.572	19.875,40
20/11/2006	8,1300	1,25%	7,9000	8,1800	7,6800	4.549	35.680,62
17/11/2006	8,0300	-0,62%	8,1400	8,1400	7,9400	8.061	64.468,08
16/11/2006	8,0800	-0,86%	8,5000	8,5000	8,0500	6.186	50.308,32
15/11/2006	8,1500	-1,57%	8,0200	8,2900	8,0200	3.353	27.467,00
14/11/2006	8,2800	0,73%	8,1500	8,4000	8,0700	4.488	37.044,24
13/11/2006	8,2200	-1,44%	8,2000	8,5500	7,9400	8.399	68.951,00
10/11/2006	8,3400	0,00%	8,4300	8,4300	8,1700	4.392	36.524,84
09/11/2006	8,3400	0,24%	8,4300	8,7200	8,2700	16.086	136.488,34
08/11/2006	8,3200	-0,12%	8,3300	8,4300	8,1000	3.916	32.302,44
07/11/2006	8,3300	0,97%	8,5500	8,6300	8,2700	9.930	83.926,24
06/11/2006	8,2500	8,84%	7,9000	8,3300	7,8900	23.114	187.981,26
03/11/2006	7,5800	1,47%	7,5700	7,5800	7,5700	3.370	25.509,60
02/11/2006	7,4700	-1,45%	7,4800	7,6400	7,4700	2.347	17.532,60
01/11/2006	7,5800	2,43%	7,4700	7,6400	7,4700	7.276	55.056,28
31/10/2006	7,4000	0,00%	7,6900	7,7300	7,4000	2.911	21.958,72
30/10/2006	7,4000	-3,14%	7,5400	7,5400	7,3600	5.137	38.370,50
27/10/2006	7,6400	-1,42%	7,7500	7,8200	7,6400	1.707	13.114,96
26/10/2006	7,7500	-0,39%	7,8200	7,9500	7,7200	4.351	33.992,08
25/10/2006	7,7800	1,97%	7,7500	7,8700	7,5300	2.995	23.370,70
24/10/2006	7,6300	-1,29%	7,7300	7,7300	7,6300	1.933	14.763,80
23/10/2006	7,7300	-0,51%	7,8300	7,8300	7,7300	1.141	8.848,70
20/10/2006	7,7700	0,26%	7,6400	7,8900	7,6400	5.210	40.676,40
19/10/2006	7,7500	2,79%	7,5400	7,7700	7,5400	4.298	32.620,82
18/10/2006	7,5400	0,00%	7,5300	7,6800	7,5300	3.855	29.167,14
17/10/2006	7,5400	-4,19%	7,7000	7,8800	7,5300	2.507	19.326,40
16/10/2006	7,8700	2,34%	7,6400	7,8900	7,6400	4.993	38.721,96
13/10/2006	7,6900	-0,52%	7,7000	7,9400	7,5900	5.925	46.035,60
12/10/2006	7,7300	-2,03%	8,0700	8,0800	7,5200	6.047	47.162,20
11/10/2006	7,8900	3,27%	7,4700	7,9700	7,3400	12.404	96.900,72
10/10/2006	7,6400	-15,30%	8,8200	8,8300	7,3600	63.586	499.587,08
09/10/2006	9,0200	-5,75%	9,5600	9,5600	8,9200	4.239	38.184,52
06/10/2006	9,5700	1,59%	9,5200	9,6900	9,2100	968	9.213,80
05/10/2006	9,4200	4,32%	9,3100	9,6400	8,9900	9.310	88.030,76
04/10/2006	9,0300	-3,22%	8,9600	9,3900	8,9600	3.891	35.890,70
03/10/2006	9,3300	0,00%	8,8600	9,3300	8,8600	349	3.211,84
02/10/2006	9,3300	1,74%	9,3100	9,3900	9,3100	419	3.909,26
29/9/2006	9,1700	-1,50%	9,3800	9,3900	8,7600	3.238	29.339,98
28/9/2006	9,3100	-1,17%	8,9600	9,3300	8,8900	1.118	10.101,00
27/9/2006	9,4200	2,28%	9,3300	9,6300	8,6300	3.418	32.175,52
26/9/2006	9,2100	-1,92%	9,2100	9,5400	8,9800	6.283	57.775,46
25/9/2006	9,3900	2,29%	8,7900	9,4700	8,7900	7.912	72.494,16
22/9/2006	9,1800	1,77%	8,4700	9,1900	8,4700	3.708	32.860,76
21/9/2006	9,0200	-1,31%	9,4600	9,5100	8,6400	5.135	46.874,66
20/9/2006	9,1400	17,33%	7,7900	9,3300	7,7900	14.868	127.011,38
19/9/2006	7,7900	-0,51%	7,8900	8,0800	7,7800	983	7.842,22
18/9/2006	7,8300	-3,57%	8,0000	8,0000	7,8300	2.739	21.565,34
15/9/2006	8,1200	-0,98%	8,2000	8,2000	7,8500	2.876	23.283,24
14/9/2006	8,2000	0,00%	8,1400	8,2000	8,1400	1.278	10.460,00
13/9/2006	8,2000	1,36%	8,2000	8,3400	8,0800	1.155	9.468,98
12/9/2006	8,0900	-1,34%	8,1400	8,1400	8,0900	541	4.382,56
11/9/2006	8,2000	-2,38%	8,1500	8,2500	8,1300	1.025	8.391,80
08/9/2006	8,4000	1,45%	8,1700	8,4300	7,7700	4.192	34.243,26
07/9/2006	8,2800	0,00%	8,2800	8,2800	8,2800		,00
06/9/2006	8,2800	1,60%	8,1400	8,6900	8,1400	4.413	37.231,76
05/9/2006	8,1500	-3,89%	8,1800	8,6400	8,1400	2.688	22.090,36
04/9/2006	8,4800	-1,40%	8,1500	8,5000	8,1500	784	6.511,14
01/9/2006	8,6000	3,24%	8,4500	8,6800	8,2000	899	7.628,02
31/8/2006	8,3300	-4,58%	8,9200	8,9200	8,1800	2.142	18.349,20
30/8/2006	8,7300	3,07%	8,8300	8,8300	8,5000	226	1.934,38
29/8/2006	8,4700	3,55%	8,2800	8,7300	8,2000	939	7.927,00
28/8/2006	8,1800	-6,73%	8,2400	8,2400	8,1800	352	2.882,50
25/8/2006	8,7700	4,16%	8,7600	8,7700	8,7600	33	279,80
24/8/2006	8,4200	-1,17%	9,0600	9,0600	8,4200	806	6.990,98
23/8/2006	8,5200	-5,75%	9,0400	9,0800	8,5200	758	6.720,10
22/8/2006	9,0400	-0,33%	9,0600	9,0700	8,7700	927	8.250,60
21/8/2006	9,0700	-2,05%	9,0800	9,0800	9,0700	192	1.739,60
18/8/2006	9,2600	0,00%	9,2600	9,2600	9,2600		,00
17/8/2006	9,2600	3,12%	9,2600	9,2600	9,2600	56	517,30
16/8/2006	8,9800	0,67%	8,9200	9,0100	8,6400	1.213	10.643,68
14/8/2006	8,9200	-0,56%	8,9300	8,9300	8,2500	164	1.435,78
11/8/2006	8,9700	2,28%	8,2000	9,3900	8,2000	4.599	42.264,70
10/8/2006	8,7700	-1,79%	8,7700	8,7700	8,7700	56	490,00
09/8/2006	8,9300	-0,33%	8,9300	8,9300	8,9300	380	3.393,88
08/8/2006	8,9600	0,00%	8,9600	8,9600	8,9600	81	715,00
07/8/2006	8,9600	2,17%	8,5900	8,9600	8,5000	81	694,10
04/8/2006	8,7700	0,00%	8,7700	8,7700	8,7700	25	210,00
03/8/2006	8,7700	0,00%	8,7700	8,7700	8,7700		,00
02/8/2006	8,7700	0,00%	8,7700	9,0800	8,7700	575	5.050,00
01/8/2006	8,7700	2,21%	8,6300	9,0800	8,5700	2.325	20.428,78
31/7/2006	8,5800	7,92%	8,5800	8,5800	8,5800	48	411,00
28/7/2006	7,9500	-4,68%	8,3400	8,4500	7,9500	862	7.285,78
27/7/2006	8,3400	3,99%	8,5000	8,5800	8,2300	853	7.246,12
26/7/2006	8,0200	-5,09%	8,8300	8,8300	8,0000	25	198,40
25/7/2006	8,4500	-3,65%	8,4500	8,7600	8,4500	457	3.861,48
24/7/2006	8,7700	4,78%	8,4400	8,7700	8,4400	304	2.642,42
21/7/2006	8,3700	0,00%	8,3700	8,3700	8,3700		,00
20/7/2006	8,3700	8,70%	8,4000	8,4200	8,3700	1.417	11.851,00
19/7/2006	7,7000	0,65%	7,6700	8,2000	7,6700	1.789	13.798,00
18/7/2006	7,6500	1,06%	7,5800	7,6500	7,4100	1.764	13.359,14
17/7/2006	7,5700	-5,61%	7,9500	8,0200	7,5300	2.209	17.277,10
14/7/2006	8,0200	-2,79%	8,2500	8,5200	8,0200	1.980	16.129,20
13/7/2006	8,2500	-8,44%	8,3200	8,5000	8,1200	3.565	29.511,92
12/7/2006	9,0100	2,74%	8,7700	9,0100	8,7700	1.755	15.739,18
11/7/2006	8,7700	1,50%	8,7700	9,0200	8,7700	1.244	11.022,20
10/7/2006	8,6400	-3,25%	8,5800	8,6400	8,5800	109	934,40
07/7/2006	8,9300	1,13%	8,8200	8,9600	8,8200	2.955	26.322,10
06/7/2006	8,8300	-0,67%	8,3700	8,8300	8,3700	1.586	13.715,70
05/7/2006	8,8900	-4,72%	8,6400	8,8900	8,6400	651	5.784,40
04/7/2006	9,3300	-1,37%	9,3600	9,3600	9,3300	45	417,52
03/7/2006	9,4600	-0,32%	9,4400	9,4600	9,4400	256	2.414,50
30/6/2006	9,4900	6,39%	9,6200	9,6200	8,8400	1.310	11.859,70
29/6/2006	8,9200	3,24%	8,9600	8,9600	8,5500	1.244	10.889,32
28/6/2006	8,6400	-3,14%	9,3900	9,3900	8,5000	1.129	9.934,80
27/6/2006	8,9200	-2,94%	8,5900	8,9200	8,5900	792	7.031,04
26/6/2006	9,1900	-0,97%	9,3300	9,7100	8,5900	799	7.190,60
23/6/2006	9,2800	4,98%	8,7700	9,2800	8,6800	1.519	13.256,66
22/6/2006	8,8400	7,54%	8,0200	9,0300	8,0200	3.464	30.417,72
21/6/2006	8,2200	-5,63%	8,7700	8,7700	8,2200	1.917	16.643,72
20/6/2006	8,7100	-1,36%	8,3900	8,7200	8,3900	1.662	14.390,80
19/6/2006	8,8300	4,50%	8,5400	8,9400	8,5200	3.687	32.425,80
16/6/2006	8,4500	0,96%	8,5000	8,6300	8,3300	2.428	20.516,02
15/6/2006	8,3700	9,84%	7,6800	8,3700	7,6400	8.527	68.848,50
14/6/2006	7,6200	1,74%	7,6800	7,6800	7,3900	2.880	21.713,22
13/6/2006	7,4900	-10,73%	7,7200	7,7200	7,4000	3.719	28.079,58
09/6/2006	8,3900	1,33%	8,7100	8,7100	8,2900	1.897	16.157,32
08/6/2006	8,2800	-5,59%	7,9500	8,4500	7,9500	1.419	11.848,18
07/6/2006	8,7700	-1,24%	8,6600	9,0800	8,6600	543	4.817,76
06/6/2006	8,8800	-9,02%	9,3300	9,3800	8,7900	6.002	54.039,52
05/6/2006	9,7600	-2,59%	9,7200	9,7600	9,7200	36	342,16
02/6/2006	10,0200	0,20%	10,0200	10,1100	10,0200	1.853	18.624,00
01/6/2006	10,0000	0,40%	10,2000	10,5300	9,4600	1.974	19.446,40
31/5/2006	9,9600	-3,02%	10,2700	10,2700	9,9200	719	7.208,00
30/5/2006	10,2700	-1,82%	10,0200	10,2700	10,0200	512	5.162,20
29/5/2006	10,4600	-3,59%	10,8500	10,8500	10,1100	3.888	40.324,52
26/5/2006	10,8500	3,24%	10,2800	10,8800	10,2300	3.370	35.812,00
25/5/2006	10,5100	2,44%	10,2600	10,5600	10,1300	2.019	20.980,64
24/5/2006	10,2600	0,59%	10,0200	10,5600	9,4100	9.230	90.424,30
23/5/2006	10,2000	11,72%	9,3900	10,8000	9,3900	10.394	101.982,08
22/5/2006	9,1300	-18,63%	10,9600	10,9600	9,0100	6.017	61.370,20
19/5/2006	11,2200	2,37%	10,9600	11,2700	10,9600	6.721	74.241,30
18/5/2006	10,9600	4,78%	10,1600	10,9600	9,5200	6.368	64.879,20
17/5/2006	10,4600	-9,04%	11,5900	11,5900	10,4300	2.182	23.672,54
16/5/2006	11,5000	5,22%	10,9000	11,5100	10,7600	5.551	61.874,78
15/5/2006	10,9300	-5,69%	11,7700	11,8100	10,8500	2.403	26.903,84
12/5/2006	11,5900	2,11%	11,0100	11,8600	11,0100	13.855	160.954,24
11/5/2006	11,3500	1,70%	11,1000	11,4000	10,7500	7.481	82.348,30
10/5/2006	11,1600	-5,34%	11,8600	11,8600	11,1500	3.122	35.239,20
09/5/2006	11,7900	-3,04%	12,1600	12,1600	11,7100	5.126	61.406,50
08/5/2006	12,1600	4,38%	12,2100	12,3600	11,9200	12.096	147.392,28
05/5/2006	11,6500	4,95%	11,2100	11,8900	11,1000	49.251	563.565,90
04/5/2006	11,1000	-0,18%	11,1400	11,1500	10,7300	5.683	62.879,94
03/5/2006	11,1200	0,91%	10,9600	11,2100	10,9200	3.114	34.184,50
02/5/2006	11,0200	2,32%	10,7700	11,2100	10,7700	1.251	13.815,60
28/4/2006	10,7700	0,00%	10,7600	10,7700	10,7600	4	34,38

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%