Συνεχης ενημερωση

ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)

3,2200 €

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
28/11/2007	2,3400	-1,68%	2,3500	2,3500	2,3400	900	2.111,00
26/11/2007	2,3800	1,28%	2,3500	2,3800	2,2800	710	166.000,00
23/11/2007	2,3500	-1,26%	2,3700	2,3800	2,2700	3.262	7.623,70
22/11/2007	2,3800	4,39%	2,2500	2,3800	2,2500	931	2.161,44
21/11/2007	2,2800	0,44%	2,3700	2,3800	2,1900	8.688	19.256,00
20/11/2007	2,2700	2,71%	2,2900	2,3200	2,2100	8.151	1.701.288,00
19/11/2007	2,2100	-2,21%	2,2600	2,3400	2,2100	1.300	2.926,60
15/11/2007	2,2600	0,89%	2,2600	2,2600	2,2600	580	1.310,80
14/11/2007	2,2400	-0,88%	2,3600	2,3800	2,2400	1.100	2.510,00
13/11/2007	2,2600	0,89%	2,2400	2,3300	2,2100	1.523	338.859,00
12/11/2007	2,2400	1,36%	2,2600	2,4300	2,2200	2.290	5.149,60
09/11/2007	2,2100	-1,78%	2,2200	2,2200	2,2100	700	1.547,00
08/11/2007	2,2500	-1,75%	2,3700	2,3900	2,2000	623	1.439,50
07/11/2007	2,2900	-0,43%	2,2200	2,3800	2,2200	351	802,29
06/11/2007	2,3000	0,00%	2,4500	2,4500	2,3000	108	259,00
05/11/2007	2,3000	1,32%	2,3900	2,3900	2,3000	160	373,00
02/11/2007	2,2700	-2,99%	2,3100	2,3100	2,2700	110	254,00
01/11/2007	2,3400	-4,49%	2,3500	2,3500	2,3400	502	1.180,00
31/10/2007	2,4500	5,60%	2,5100	2,5100	2,3900	1.653	3.966,34
30/10/2007	2,3200	-3,33%	2,3200	2,4600	2,3100	1.307	3.080,00
29/10/2007	2,4000	0,84%	2,4900	2,4900	2,3900	1.110	2.681,90
26/10/2007	2,3800	-2,86%	2,4500	2,4800	2,3800	653	1.583,00
25/10/2007	2,4500	∞%	2,5200	2,5200	2,4300	2.390	5.901,00
24/10/2007	0,0000	-100,00%	2,5900	2,5900	2,4500	4.060	10.380,90
23/10/2007	2,6000	17,12%	2,3900	2,6000	2,3900	4.440	11.228,20
22/10/2007	2,2200	-9,02%	2,3700	2,5000	2,2200	730	1.712,00
19/10/2007	2,4400	-0,81%	2,4400	2,4400	2,4400	99	242,00
17/10/2007	2,4600	3,80%	2,3700	2,4600	2,3700	1.980	4.852,91
16/10/2007	2,3700	0,85%	2,4000	2,4700	2,3700	807	1.960,37
15/10/2007	2,3500	-1,67%	2,3500	2,3500	2,3500	501	1.177,00
12/10/2007	2,3900	-2,05%	2,3900	2,4200	2,3900	2.862	6.865,60
11/10/2007	2,4400	2,95%	2,4400	2,4400	2,4400	200	488,00
10/10/2007	2,3700	0,00%	2,3800	2,3800	2,3700	2.700	6.422,00
09/10/2007	2,3700	0,00%	2,4000	2,4200	2,3700	2.889	6.906,00
08/10/2007	2,3700	-1,25%	2,3700	2,4400	2,3700	1.001	2.427,00
05/10/2007	2,4000	0,84%	2,4900	2,5000	2,4000	171	424,00
04/10/2007	2,3800	-2,46%	2,4400	2,4400	2,3400	666	1.622,00
03/10/2007	2,4400	0,00%	2,4400	2,4400	2,4400	200	488,00
01/10/2007	2,4400	-0,81%	2,6200	2,6200	2,4400	120	296,00
28/9/2007	2,4600	-1,99%	2,4600	2,4600	2,4600	400	984,00
27/9/2007	2,5100	-4,20%	0,0000	0,0000	2,5100	2.576	6.479,88
26/9/2007	2,6200	5,65%	2,4900	2,6200	2,4900	9.256	23.475,60
25/9/2007	2,4800	-0,80%	2,4200	2,4800	2,4200	2.206	5.469,08
24/9/2007	2,5000	-3,10%	2,4400	2,6200	2,4400	792	1.960,00
21/9/2007	2,5800	5,31%	2,4200	2,5800	2,4200	2.070	5.072,00
20/9/2007	2,4500	-4,30%	2,5400	2,6800	2,4200	613	1.510,00
19/9/2007	2,5600	9,40%	2,3500	2,5600	2,3500	2.435	6.101,00
18/9/2007	2,3400	4,93%	2,3800	2,4500	2,2700	6.168	15.010,00
17/9/2007	2,2300	-0,89%	2,3000	2,4000	2,2200	1.862	4.398,00
14/9/2007	2,2500	-2,60%	2,4000	2,4000	2,2500	390	885,00
13/9/2007	2,3100	0,00%	2,3100	2,3100	2,3100	100	231,00
12/9/2007	2,3100	-2,12%	2,3200	2,4300	2,3100	432	1.001,00
11/9/2007	2,3600	-0,84%	2,4500	2,4600	2,3600	936	2.221,96
10/9/2007	2,3800	-6,30%	2,3700	2,5200	2,3700	3.064	7.347,70
07/9/2007	2,5400	9,96%	2,5100	2,5400	2,2900	15.664	39.325,00
06/9/2007	2,3100	-0,43%	2,3100	2,3100	2,3100	200	462,00
05/9/2007	2,3200	-1,28%	2,5200	2,5200	2,3200	1.781	4.199,72
04/9/2007	2,3500	-2,89%	2,3400	2,3500	2,3400	930	1.008,00
03/9/2007	2,4200	-6,20%	2,4400	2,5100	2,4200	2.430	5.946,00
31/8/2007	2,5800	1,18%	2,5000	2,5800	2,5000	1.210	3.097,00
30/8/2007	2,5500	0,00%	2,4800	2,5500	2,4400	1.250	3.069,00
29/8/2007	2,5500	4,94%	2,4900	2,5500	2,4900	2.460	6.180,00
28/8/2007	2,4300	-6,18%	2,5000	2,5500	2,4000	4.440	10.927,68
27/8/2007	2,5900	4,44%	2,5000	2,6500	2,4800	12.751	32.327,62
24/8/2007	2,4800	8,30%	2,3400	2,4800	2,3400	1.682	4.014,88
23/8/2007	2,2900	-1,29%	2,2700	2,3500	2,2700	4.200	9.698,20
22/8/2007	2,3200	-2,11%	2,1400	2,4000	2,1400	1.510	3.416,00
20/8/2007	2,3700	4,41%	2,2000	2,3700	2,2000	1.611	3.676,25
17/8/2007	2,2700	0,89%	2,1300	2,3200	2,1000	14.543	31.221,78
16/8/2007	2,2500	-4,66%	2,1300	2,2700	2,1300	4.789	10.490,12
14/8/2007	2,3600	2,16%	2,2100	2,3600	2,2100	200	450,00
13/8/2007	2,3100	1,32%	2,3100	2,3500	2,3100	380	879,50
10/8/2007	2,2800	-6,94%	2,4000	2,4000	2,2200	2.923	6.753,33
09/8/2007	2,4500	-1,61%	2,5200	2,5200	2,4500	260	641,00
07/8/2007	2,4900	3,75%	2,2400	2,5500	2,2400	1.101	2.617,49
06/8/2007	2,4000	-4,00%	2,4000	2,4000	2,4000	2.400	5.760,00
03/8/2007	2,5000	0,00%	2,5000	2,5000	2,5000	100	250,00
02/8/2007	2,5000	-0,79%	2,5700	2,5700	2,5000	2.639	6.666,50
01/8/2007	2,5200	-3,08%	2,5700	2,5700	2,5200	3.942	9.981,00
31/7/2007	2,6000	0,00%	2,6100	2,6100	2,6000	240	624,00
30/7/2007	2,6000	0,39%	2,4100	2,6000	2,4100	942	2.337,50
27/7/2007	2,5900	0,00%	2,5900	2,5900	2,5900	19	49,00
26/7/2007	2,5900	-1,89%	2,5100	2,5900	2,5000	850	2.171,00
25/7/2007	2,6400	-0,38%	2,6000	2,6400	2,5700	1.321	3.406,04
24/7/2007	2,6500	0,76%	0,0000	2,6500	0,0000	2.406	5.799,30
23/7/2007	2,6300	1,15%	2,5800	2,6300	2,5800	271	699,63
20/7/2007	2,6000	-1,52%	2,6000	2,6000	2,6000	1.000	2.600,00
19/7/2007	2,6400	-0,38%	2,6000	2,6600	2,5700	2.351	6.150,18
18/7/2007	2,6500	0,38%	2,5500	2,6600	2,5500	5.081	9.746,50
17/7/2007	2,6400	1,54%	2,5600	2,6400	2,5600	510	1.308,00
16/7/2007	2,6000	-1,52%	2,6400	2,7400	2,6000	11.012	28.975,80
13/7/2007	2,6400	-1,86%	2,6400	2,6400	2,6400	1.126	2.972,64
12/7/2007	2,6900	0,37%	2,6900	2,6900	2,6900	10	27,00
11/7/2007	2,6800	-0,37%	2,6400	2,6800	2,6400	480	1.272,40
10/7/2007	2,6900	1,13%	2,6100	2,6900	2,6000	2.999	7.876,00
09/7/2007	2,6600	-1,48%	2,7000	2,7200	2,6600	3.020	8.141,40
06/7/2007	2,7000	-0,74%	2,6700	2,7000	2,6200	4.442	11.810,70
05/7/2007	2,7200	0,74%	2,6900	2,7300	2,6200	11.670	31.089,55
04/7/2007	2,7000	0,00%	2,6600	2,7000	2,6200	5.950	15.786,50
03/7/2007	2,7000	0,00%	0,0000	2,7000	0,0000	3.210	8.422,83
02/7/2007	2,7000	0,37%	2,7000	2,7000	2,7000	370	999,00
29/6/2007	2,6900	-1,10%	2,7000	2,7000	2,6000	1.147	3.008,56
28/6/2007	2,7200	-0,73%	2,7000	2,7500	2,6300	2.570	6.945,81
27/6/2007	2,7400	0,00%	2,7400	2,7400	2,7400	100	274,00
26/6/2007	2,7400	1,86%	2,6500	2,7500	2,5700	9.165	24.047,95
25/6/2007	2,6900	1,51%	2,6000	2,6900	2,5500	3.511	9.120,69
22/6/2007	2,6500	-1,49%	2,6500	2,6500	2,6500	2.100	5.565,00
21/6/2007	2,6900	0,75%	2,6900	2,7100	2,6100	2.097	5.481,49
20/6/2007	2,6700	-1,48%	2,7600	2,7600	2,6000	3.474	9.211,37
19/6/2007	2,7100	1,12%	2,6800	2,7100	2,5900	10.310	27.527,60
18/6/2007	2,6800	2,29%	2,6200	2,6800	2,5900	7.730	20.269,00
15/6/2007	2,6200	0,77%	2,6300	2,7000	2,6200	3.850	10.155,50
14/6/2007	2,6000	-5,11%	2,7100	2,7200	2,5900	29.029	63.498,87
13/6/2007	2,7400	-4,53%	2,8500	2,9000	2,6900	15.489	43.217,00
12/6/2007	2,8700	-2,71%	2,9000	2,9600	2,6600	11.970	32.928,93
11/6/2007	2,9500	3,87%	2,9200	2,9500	2,8500	3.297	9.557,24
08/6/2007	2,8400	9,65%	2,7000	2,8400	2,5400	10.493	23.281,86
07/6/2007	2,5900	0,78%	2,6400	2,7100	2,5700	10.362	18.796,00
06/6/2007	2,5700	-3,02%	2,5400	2,6900	0,0000	4.812	11.227,40
05/6/2007	2,6500	-2,93%	2,8000	2,8000	2,6400	6.870	18.761,00
04/6/2007	2,7300	-5,54%	2,8900	2,9000	2,7100	8.990	22.472,48
01/6/2007	2,8900	-0,69%	2,8300	2,8900	2,8000	7.273	20.018,16
31/5/2007	2,9100	-2,68%	2,9000	2,9600	2,8200	20.315	57.608,53
30/5/2007	2,9900	1,01%	2,6700	2,9900	2,6700	415	1.097,95
29/5/2007	2,9600	-1,99%	2,9700	3,0000	2,9600	3.902	11.591,99
25/5/2007	3,0200	-0,66%	2,8900	3,0200	2,8900	309	876,98
24/5/2007	3,0400	0,00%	3,0200	3,0400	2,9800	5.984	17.846,22
23/5/2007	3,0400	0,66%	3,0200	3,0400	3,0200	1.260	3.824,00
22/5/2007	3,0200	1,68%	2,9700	3,0200	2,8700	9.666	28.288,00
21/5/2007	2,9700	-4,19%	2,9600	3,0800	2,9500	10.981	32.836,54
17/5/2007	3,1000	0,65%	3,0000	3,1000	2,9400	11.372	33.717,30
16/5/2007	3,0800	1,32%	3,0400	3,1200	3,0000	4.261	12.899,88
15/5/2007	3,0400	-0,65%	3,0600	3,1000	3,0000	11.124	22.543,00
14/5/2007	3,0600	4,79%	3,0400	3,0600	2,9700	2.740	3.023,00
11/5/2007	2,9200	-2,67%	3,0200	3,0200	2,9200	856	2.579,92
10/5/2007	3,0000	-5,06%	3,1800	3,1800	2,9500	6.185	18.627,00
09/5/2007	3,1600	0,64%	3,2000	3,2000	3,0000	7.110	6.153,00
07/5/2007	3,1400	3,29%	3,0000	3,3200	3,0000	5.563	15.200,56
04/5/2007	3,0400	-4,40%	3,1800	3,1800	3,0400	2.012	6.396,40
03/5/2007	3,1800	-0,62%	3,1800	3,2200	3,1800	1.130	3.612,00
02/5/2007	3,2000	-4,76%	3,3600	3,3600	3,0400	19.187	52.220,54
30/4/2007	3,3600	-1,75%	3,2400	3,3600	3,2200	2.802	,00
27/4/2007	3,4200	0,59%	3,3600	3,4200	3,3600	2.410	8.167,00
26/4/2007	3,4000	1,80%	3,2200	3,4200	3,2200	3.920	11.532,00
25/4/2007	3,3400	3,09%	3,2400	3,4200	3,1800	3.485	4.245,56
24/4/2007	3,2400	-1,82%	3,1400	3,3200	3,1000	1.614	5.029,78
23/4/2007	3,3000	4,43%	3,0000	3,3000	3,0000	2.916	3.114,04
20/4/2007	3,1600	2,60%	3,0800	3,1800	3,0000	8.664	5.737,68
19/4/2007	3,0800	0,00%	3,0000	3,0800	2,8700	4.598	10.155,89
18/4/2007	3,0800	0,65%	3,1800	3,1800	2,9200	3.381	9.920,98
17/4/2007	3,0600	2,00%	2,9100	3,0600	2,8900	3.450	10.168,60
16/4/2007	3,0000	4,90%	3,1000	3,1000	2,6500	1.439	4.159,69
13/4/2007	2,8600	-5,30%	2,9000	2,9500	2,8500	2.452	7.010,86
12/4/2007	3,0200	-0,66%	2,9800	3,0400	2,9800	531	1.599,60
11/4/2007	3,0400	1,33%	3,0000	3,0800	3,0000	1.779	5.381,90
10/4/2007	3,0000	1,35%	2,8900	3,0000	2,8800	1.753	328.835,00
05/4/2007	2,9600	1,02%	2,9300	3,0400	2,8100	1.533	4.489,85
04/4/2007	2,9300	0,69%	3,0800	3,1000	2,9300	2.801	7.131,00
03/4/2007	2,9100	-3,00%	3,0000	3,2000	2,9100	3.610	7.843,00
02/4/2007	3,0000	4,17%	2,9200	3,1600	2,8400	5.843	16.095,42
30/3/2007	2,8800	9,92%	2,5800	2,8800	2,5800	15.011	37.222,46
29/3/2007	2,6200	-0,38%	2,6200	2,6200	2,6200	128	334,96
28/3/2007	2,6300	-5,73%	2,7800	2,7900	2,6300	3.650	5.503,00
27/3/2007	2,7900	-1,06%	2,5400	2,7900	2,5400	2.691	7.288,89
26/3/2007	2,8200	-0,70%	2,8400	2,8400	2,7100	5.241	14.792,95
23/3/2007	2,8400	7,17%	2,7500	2,9000	2,6500	2.783	7.484,26
22/3/2007	2,6500	0,00%	2,6200	2,8000	2,6200	894	2.481,95
21/3/2007	2,6500	-1,49%	2,6600	2,6600	2,6500	4.000	,00
20/3/2007	2,6900	1,51%	2,6200	2,6900	2,4800	306	394,61
19/3/2007	2,6500	-1,49%	2,7200	2,7200	2,6400	3.989	10.658,24
16/3/2007	2,6900	0,37%	2,7500	2,7500	2,6200	2.759	7.327,27
15/3/2007	2,6800	-3,25%	2,6400	2,7900	2,6400	118	297,58
14/3/2007	2,7700	1,09%	2,7400	2,7900	2,7000	4.857	13.158,37
13/3/2007	2,7400	-0,36%	2,7500	2,7500	2,7400	1.150	3.161,50
12/3/2007	2,7500	-4,51%	2,8900	2,8900	2,7500	1.426	3.893,53
09/3/2007	2,8800	7,87%	2,7800	2,8800	2,7000	4.916	,00
08/3/2007	2,6700	-2,55%	2,6500	2,7700	2,6500	8.833	23.813,76
07/3/2007	2,7400	-3,86%	2,7300	2,8000	2,7000	2.667	7.281,60
06/3/2007	2,8500	3,26%	2,7100	2,8500	2,7100	1.932	5.418,30
05/3/2007	2,7600	-2,82%	2,7500	2,7600	2,6100	1.530	4.186,80
02/3/2007	2,8400	-1,73%	2,7900	2,8400	2,7900	2.400	6.757,00
01/3/2007	2,8900	4,71%	2,6000	2,9000	2,6000	6.410	17.618,53
28/2/2007	2,7600	2,99%	2,6400	2,7700	2,6400	11.999	32.236,00
27/2/2007	2,6800	-11,26%	2,7500	2,9500	2,4600	30.671	83.551,80
26/2/2007	3,0200	3,07%	2,9000	3,0200	2,8800	580	1.683,80
23/2/2007	2,9300	8,92%	2,7800	2,9400	2,7500	11.871	33.651,95
22/2/2007	2,6900	-1,82%	2,7800	2,8000	2,6900	1.650	4.497,02
21/2/2007	2,7400	-1,79%	2,7300	2,7900	2,6500	7.903	21.419,91
20/2/2007	2,7900	-3,13%	2,8000	2,8300	2,6200	9.382	26.221,71
16/2/2007	2,8800	1,41%	2,9000	2,9000	2,7500	11.041	31.533,96
15/2/2007	2,8400	5,19%	2,6300	2,8900	2,6200	20.289	56.255,23
14/2/2007	2,7000	3,45%	2,6500	2,7400	2,6300	1.401	3.740,01
13/2/2007	2,6100	-4,74%	2,7000	2,7300	2,6100	1.552	4.126,34
12/2/2007	2,7400	4,18%	2,5200	2,7400	2,4900	8.388	21.399,69
09/2/2007	2,6300	2,33%	2,6000	2,8200	2,6000	4.921	13.220,50
08/2/2007	2,5700	-0,39%	2,6400	2,6400	2,5700	8.433	21.869,75
07/2/2007	2,5800	-1,53%	2,5600	2,6300	2,5600	1.696	4.376,28
06/2/2007	2,6200	-1,13%	2,5100	2,6300	2,5100	4.050	10.413,60
05/2/2007	2,6500	-1,12%	2,6800	2,6800	2,5100	5.700	14.862,00
02/2/2007	2,6800	1,90%	2,6600	2,6900	2,5800	4.875	12.966,90
01/2/2007	2,6300	-5,40%	2,7800	2,7800	2,6100	4.850	13.016,03
31/1/2007	2,7800	3,73%	2,6000	2,7800	2,6000	10.135	27.191,01
30/1/2007	2,6800	2,68%	2,5200	2,7900	2,5200	6.103	,00
29/1/2007	2,6100	3,16%	2,5300	2,6100	2,4800	32.753	82.497,01
26/1/2007	2,5300	3,69%	2,4400	2,5600	2,4400	10.522	26.113,63
25/1/2007	2,4400	4,72%	2,1900	2,4500	2,1900	3.134	7.427,77
24/1/2007	2,3300	-2,51%	2,2800	2,4200	2,2800	2.514	5.886,22
23/1/2007	2,3900	3,46%	2,2700	2,4000	2,1600	26.164	60.041,64
22/1/2007	2,3100	3,13%	2,2400	2,3200	2,2400	1.141	2.556,62
19/1/2007	2,2400	-4,27%	2,1600	2,3500	2,1500	7.211	16.471,00
18/1/2007	2,3400	3,54%	2,3000	2,3400	2,1900	4.466	10.196,39
17/1/2007	2,2600	-5,04%	2,3800	2,3800	2,2000	4.039	9.329,87
16/1/2007	2,3800	5,31%	2,2600	2,4500	2,2300	3.203	7.523,83
15/1/2007	2,2600	0,00%	2,0700	2,3700	2,0700	6.349	14.317,49
12/1/2007	2,2600	2,73%	2,2000	2,4200	2,1000	12.111	27.531,29
11/1/2007	2,2000	14,58%	1,9300	2,2400	1,9300	12.748	26.527,77
10/1/2007	1,9200	0,00%	2,0900	2,0900	1,9000	5.420	10.725,54
09/1/2007	1,9200	-8,57%	2,1300	2,1300	1,9200	6.717	13.578,24
08/1/2007	2,1000	-0,94%	2,1100	2,1200	2,0700	4.793	10.113,08
05/1/2007	2,1200	-2,30%	2,2000	2,2000	2,1200	2.579	5.576,90
04/1/2007	2,1700	-2,25%	2,2000	2,2000	2,1600	11.527	25.109,13
03/1/2007	2,2200	-1,33%	2,1000	2,3000	2,1000	15.764	34.876,31
02/1/2007	2,2500	0,45%	2,1800	2,2600	2,1500	15.560	34.229,60
29/12/2006	2,2400	0,45%	2,1500	2,2400	2,1500	2.429	5.341,16
28/12/2006	2,2300	1,36%	2,2100	2,3200	2,1000	20.512	46.128,12
27/12/2006	2,2000	6,80%	2,0400	2,2000	2,0400	23.174	49.692,95
22/12/2006	2,0600	0,00%	2,0000	2,1000	1,9500	29.250	118.719,27
21/12/2006	2,0600	4,04%	2,0000	2,0900	1,9100	29.115	58.632,81
20/12/2006	1,9800	10,00%	1,8200	1,9800	1,8200	31.597	61.559,68
19/12/2006	1,8000	-2,70%	1,8100	1,8400	1,7500	3.495	6.287,00
18/12/2006	1,8500	-2,63%	1,9500	1,9500	1,8500	2.110	3.914,89
15/12/2006	1,9000	3,26%	1,8400	1,9500	1,8400	5.644	10.523,99
14/12/2006	1,8400	-0,54%	1,8500	1,8900	1,8400	5.573	10.301,57
13/12/2006	1,8500	-3,14%	1,9300	1,9300	1,8100	7.024	13.305,62
12/12/2006	1,9100	1,06%	1,8900	1,9100	1,8600	12.038	22.796,25
11/12/2006	1,8900	5,59%	1,8000	1,9000	1,8000	4.476	8.260,46
08/12/2006	1,7900	4,68%	1,7800	1,8000	1,7000	9.446	16.749,00
07/12/2006	1,7100	-2,29%	1,7500	1,7500	1,7100	690	1.205,90
06/12/2006	1,7500	0,00%	1,7500	1,7700	1,7500	1.450	2.552,50
05/12/2006	1,7500	-3,31%	1,7500	1,7900	1,7500	1.846	3.235,95
04/12/2006	1,8100	9,70%	1,6700	1,8100	1,6700	37.399	67.101,59
01/12/2006	1,6500	-1,79%	1,6900	1,7000	1,6300	4.829	8.053,56
30/11/2006	1,6800	0,00%	1,6700	1,7200	1,6700	2.160	3.667,80
29/11/2006	1,6800	-1,18%	1,7400	1,7800	1,6800	7.809	13.247,99
28/11/2006	1,7000	-5,03%	1,7800	1,7800	1,7000	9.063	15.762,92
27/11/2006	1,7900	-3,24%	1,8100	1,8100	1,7200	3.405	5.911,60
24/11/2006	1,8500	6,32%	1,7300	1,8500	1,6600	9.261	15.953,46
23/11/2006	1,7400	7,41%	1,6400	1,7400	1,6400	9.966	17.169,99
22/11/2006	1,6200	-1,22%	1,7300	1,7600	1,6200	4.700	8.031,50
21/11/2006	1,6400	-2,38%	1,7100	1,7200	1,6400	5.465	9.167,35
20/11/2006	1,6800	-1,18%	1,7000	1,7000	1,6800	570	959,60
17/11/2006	1,7000	-1,16%	1,7100	1,7500	1,7000	11.546	19.939,24
16/11/2006	1,7200	-1,71%	1,7400	1,7700	1,7200	6.502	11.345,25
15/11/2006	1,7500	1,16%	1,7000	1,8000	1,7000	6.190	10.745,00
14/11/2006	1,7300	4,85%	1,6500	1,7400	1,6400	19.521	33.473,97
13/11/2006	1,6500	-2,37%	1,6900	1,7200	1,6500	1.510	2.557,00
10/11/2006	1,6900	1,81%	1,6900	1,6900	1,6600	4.731	7.988,20
09/11/2006	1,6600	0,00%	1,6400	1,7000	1,6400	6.419	10.788,01
08/11/2006	1,6600	-0,60%	1,6600	1,6700	1,6500	4.525	7.526,95
07/11/2006	1,6700	-2,91%	1,7200	1,7200	1,6700	4.047	6.833,93
06/11/2006	1,7200	7,50%	1,6800	1,7400	1,6400	12.439	21.066,13
03/11/2006	1,6000	-3,03%	1,6500	1,7000	1,6000	1.166	1.869,15
02/11/2006	1,6500	0,61%	1,6700	1,6700	1,6000	2.430	3.917,50
01/11/2006	1,6400	1,23%	1,6200	1,6500	1,5700	3.932	6.383,72
31/10/2006	1,6200	1,25%	1,6800	1,6800	1,5500	2.505	3.949,69
30/10/2006	1,6000	3,23%	1,6000	1,6000	1,5500	2.984	4.708,50
27/10/2006	1,5500	-3,13%	1,5900	1,5900	1,5500	81	128,55
26/10/2006	1,6000	0,00%	1,6100	1,6100	1,5900	7.533	12.071,35
25/10/2006	1,6000	7,38%	1,5100	1,6300	1,5000	17.193	26.642,83
24/10/2006	1,4900	-2,61%	1,5200	1,5500	1,4000	48.287	71.140,25
23/10/2006	1,5300	-1,29%	1,5600	1,5600	1,5200	8.620	13.248,90
20/10/2006	1,5500	-1,27%	1,5300	1,6000	1,5300	2.396	3.776,65
19/10/2006	1,5700	0,64%	1,5800	1,5800	1,5200	5.611	8.622,17
18/10/2006	1,5600	0,65%	1,5100	1,6000	1,5100	4.073	6.405,80
17/10/2006	1,5500	3,33%	1,4100	1,5900	1,3500	45.059	61.960,36
16/10/2006	1,5000	-1,96%	1,5400	1,5700	1,5000	7.170	11.183,15
13/10/2006	1,5300	-1,92%	1,5600	1,6100	1,5300	3.883	6.125,92
12/10/2006	1,5600	1,96%	1,5400	1,6500	1,5100	17.646	27.565,71
11/10/2006	1,5300	2,00%	1,5000	1,5500	1,4900	7.789	11.799,30
10/10/2006	1,5000	1,35%	1,5200	1,5300	1,5000	1.450	2.196,70
09/10/2006	1,4800	-1,33%	1,4900	1,5200	1,4800	1.513	2.289,00
06/10/2006	1,5000	-0,66%	1,4900	1,5000	1,4600	1.700	2.530,00
05/10/2006	1,5100	-0,66%	1,5400	1,6300	1,5000	5.541	8.510,28
04/10/2006	1,5200	2,70%	1,4900	1,5200	1,4700	3.305	4.880,50
03/10/2006	1,4800	-2,63%	1,5000	1,5300	1,4800	698	1.050,79
02/10/2006	1,5200	4,11%	1,4800	1,5200	1,4800	1.101	1.653,52
29/9/2006	1,4600	-2,67%	1,5400	1,5400	1,4600	601	897,00
28/9/2006	1,5000	-1,96%	1,5100	1,5100	1,5000	928	1.393,00
27/9/2006	1,5300	1,32%	1,5300	1,5400	1,4900	326	497,28
26/9/2006	1,5100	-7,36%	1,6300	1,6300	1,5000	1.973	3.032,90
25/9/2006	1,6300	-1,21%	1,5700	1,6300	1,5600	651	1.029,13
22/9/2006	1,6500	5,77%	1,6600	1,6600	1,6500	105	173,00
21/9/2006	1,5600	-4,88%	1,6400	1,6400	1,5600	875	1.388,80
20/9/2006	1,6400	8,61%	1,6400	1,6400	1,4900	400	625,25
19/9/2006	1,5100	0,67%	1,5100	1,5100	1,4600	2.892	4.338,32
18/9/2006	1,5000	-1,32%	1,5100	1,5100	1,5000	778	1.168,00
15/9/2006	1,5200	1,33%	1,6000	1,6100	1,5000	4.088	6.216,16
14/9/2006	1,5000	-2,60%	1,4800	1,5800	1,4800	4.420	6.692,99
13/9/2006	1,5400	-3,75%	1,5300	1,5800	1,4900	3.100	4.794,00
12/9/2006	1,6000	0,00%	1,5900	1,6200	1,5600	1.022	1.594,60

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.%