Συνεχης ενημερωση

ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)

0,4530 €

-0,0050 (-1,09%)

Άνοιγμα 0,4500
Υψηλό 0,4530
Χαμηλό 0,4500

Όγκος 220
Τζίρος 99 €
Πράξεις 2

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2007	1,4200	-0,70%	1,4200	1,4200	1,3800	9.977	14.111,10
04/9/2007	1,4300	-2,05%	1,4500	1,4700	1,4200	12.237	17.674,41
03/9/2007	1,4600	-2,01%	1,5000	1,5000	1,4500	11.625	17.179,46
31/8/2007	1,4900	-0,67%	1,4800	1,5000	1,4800	3.394	5.086,00
30/8/2007	1,5000	-1,96%	1,5600	1,5600	1,5000	13.700	20.964,00
29/8/2007	1,5300	0,00%	1,4800	1,5300	1,4800	1.884	2.875,44
28/8/2007	1,5300	-1,92%	1,5100	1,5600	1,4900	4.084	6.189,82
27/8/2007	1,5600	0,00%	1,5000	1,5700	1,5000	12.648	19.640,44
24/8/2007	1,5600	-0,64%	1,5100	1,5600	1,5100	600	921,00
23/8/2007	1,5700	2,61%	1,5500	1,5900	1,5400	19.450	30.517,18
22/8/2007	1,5300	2,00%	1,5000	1,5500	1,5000	21.008	32.119,12
21/8/2007	1,5000	4,90%	1,4400	1,5100	1,4400	16.800	24.809,59
20/8/2007	1,4300	-0,69%	1,4600	1,5000	1,4200	37.472	54.743,56
17/8/2007	1,4400	5,11%	1,3700	1,4500	1,3700	34.244	48.497,20
16/8/2007	1,3700	-6,80%	1,4400	1,4400	1,3400	13.002	17.874,38
14/8/2007	1,4700	1,38%	1,4600	1,4900	1,4500	15.369	22.613,14
13/8/2007	1,4500	1,40%	1,4300	1,4600	1,4200	15.022	21.586,32
10/8/2007	1,4300	-2,05%	1,4000	1,4500	1,3700	45.538	64.183,62
09/8/2007	1,4600	-3,95%	1,5400	1,5400	1,4400	54.510	82.181,11
08/8/2007	1,5200	-5,59%	1,6100	1,6300	1,5000	31.486	48.201,88
07/8/2007	1,6100	0,63%	1,7000	1,7000	1,5800	27.890	45.211,22
06/8/2007	1,6000	-6,43%	1,7100	1,7100	1,6000	14.967	24.627,25
03/8/2007	1,7100	-2,84%	1,7300	1,7500	1,7000	10.505	18.023,60
02/8/2007	1,7600	1,15%	1,7000	1,7800	1,7000	13.958	19.206,34
01/8/2007	1,7400	0,00%	1,7100	1,7500	1,6700	36.238	61.437,00
31/7/2007	1,7400	1,16%	1,7200	1,7800	1,7200	27.669	34.654,95
30/7/2007	1,7200	-1,71%	1,7500	1,7600	1,7200	20.378	32.528,32
27/7/2007	1,7500	-4,37%	1,7900	1,8300	1,7200	64.890	115.514,70
26/7/2007	1,8300	-3,68%	1,9100	1,9200	1,7800	48.430	84.499,36
25/7/2007	1,9000	0,00%	1,9000	1,9200	1,8400	21.897	3.785.721,00
24/7/2007	1,9000	-4,52%	1,9900	2,0300	1,9000	57.206	105.656,70
23/7/2007	1,9900	3,65%	1,9200	1,9900	1,9200	45.295	89.125,42
20/7/2007	1,9200	2,67%	2,0300	2,0300	1,8900	12.895	25.196,93
19/7/2007	1,8700	2,75%	1,8100	1,8800	1,8100	24.886	46.238,11
18/7/2007	1,8200	0,55%	1,8200	1,8600	1,7900	22.586	40.314,73
17/7/2007	1,8100	-0,55%	1,8100	1,8300	1,7800	24.560	44.274,00
16/7/2007	1,8200	-2,67%	1,9200	1,9200	1,8200	41.053	69.080,96
13/7/2007	1,8700	-1,06%	1,9000	1,9200	1,8600	26.963	50.867,51
12/7/2007	1,8900	2,72%	1,8400	1,9600	1,8400	36.139	68.735,62
11/7/2007	1,8400	0,55%	1,8100	1,8500	1,7900	20.102	36.183,06
10/7/2007	1,8300	-3,68%	1,9000	1,9000	1,8300	46.434	83.859,21
09/7/2007	1,9000	-4,52%	2,0000	2,0200	1,9000	68.214	132.839,29
06/7/2007	1,9900	2,58%	1,9200	2,0400	1,9000	68.050	135.696,02
05/7/2007	1,9400	6,59%	1,8400	2,0200	1,7800	190.478	369.407,56
04/7/2007	1,8200	4,00%	1,7500	1,8200	1,7500	32.007	57.510,24
03/7/2007	1,7500	0,00%	1,7700	1,8000	1,7500	23.964	42.184,58
02/7/2007	1,7500	2,34%	1,7100	1,7900	1,7000	41.710	56.089,54
29/6/2007	1,7100	-1,72%	1,7300	1,7400	1,7100	21.586	37.194,93
28/6/2007	1,7400	0,00%	1,8100	1,8200	1,7400	40.770	71.484,50
27/6/2007	1,7400	-2,25%	1,7500	1,7800	1,7200	32.698	57.041,56
26/6/2007	1,7800	0,00%	1,7600	1,7800	1,7500	20.342	36.001,74
25/6/2007	1,7800	-1,11%	1,7800	1,8200	1,7700	22.190	39.567,50
22/6/2007	1,8000	-2,17%	1,8800	1,8900	1,8000	30.084	55.038,86
21/6/2007	1,8400	-2,13%	1,8800	1,9200	1,8200	38.620	72.371,20
20/6/2007	1,8800	3,30%	1,8700	1,9300	1,8200	68.740	127.395,04
19/6/2007	1,8200	1,68%	1,8100	1,8700	1,7400	70.109	127.058,28
18/6/2007	1,7900	0,56%	1,7900	1,8500	1,7800	86.373	155.774,50
15/6/2007	1,7800	2,89%	1,7600	1,7900	1,7300	20.860	36.814,67
14/6/2007	1,7300	0,58%	1,7300	1,7800	1,7200	42.023	67.588,24
13/6/2007	1,7200	0,58%	1,7100	1,7400	1,6700	29.365	50.046,39
12/6/2007	1,7100	0,00%	1,7100	1,7500	1,6800	59.615	103.103,73
11/6/2007	1,7100	1,79%	1,7200	1,7400	1,7000	83.815	143.787,23
08/6/2007	1,6800	2,44%	1,5600	1,6900	1,5600	76.799	110.218,48
07/6/2007	1,6400	0,61%	1,6000	1,6900	1,6000	56.734	56.486,26
06/6/2007	1,6300	-1,21%	1,6700	1,6800	1,5600	94.016	150.997,99
05/6/2007	1,6500	0,61%	1,6400	1,7300	1,6300	165.320	279.534,50
04/6/2007	1,6400	0,61%	1,6800	1,7100	1,6300	147.650	225.356,49
01/6/2007	1,6300	1,87%	1,6000	1,6700	1,5900	65.559	105.416,89
31/5/2007	1,6000	1,27%	1,6600	1,7000	1,5900	228.713	353.083,96
30/5/2007	1,5800	4,64%	1,5300	1,6100	1,5300	136.181	184.494,19
29/5/2007	1,5100	2,03%	1,5100	1,5400	1,5000	49.779	75.703,95
25/5/2007	1,4800	-1,99%	1,4800	1,5100	1,4700	48.754	69.060,20
24/5/2007	1,5100	-0,66%	1,5200	1,5200	1,4900	21.164	27.284,58
23/5/2007	1,5200	2,01%	1,5300	1,5300	1,5000	14.908	21.888,72
22/5/2007	1,4900	-0,67%	1,5200	1,5500	1,4900	69.828	105.626,35
21/5/2007	1,5000	2,74%	1,5000	1,5500	1,4900	113.038	172.446,44
18/5/2007	1,4600	-2,67%	1,5400	1,5400	1,4600	76.570	87.210,24
17/5/2007	1,5000	2,74%	1,4900	1,5600	1,4900	119.630	180.336,00
16/5/2007	1,4600	-0,68%	1,4900	1,4900	1,4500	29.716	40.948,97
15/5/2007	1,4700	-1,34%	1,4900	1,5100	1,4700	22.480	29.273,14
14/5/2007	1,4900	0,00%	1,5100	1,5300	1,4700	30.583	35.232,93
11/5/2007	1,4900	0,00%	1,4800	1,5200	1,4400	58.377	86.796,00
10/5/2007	1,4900	5,67%	1,4500	1,5500	1,4400	225.050	337.206,00
09/5/2007	1,4100	3,68%	1,3700	1,4100	1,3700	25.185	27.625,69
08/5/2007	1,3600	-1,45%	1,3800	1,3800	1,3600	18.158	24.904,11
07/5/2007	1,3800	0,73%	1,3700	1,4000	1,3700	7.524	10.363,60
04/5/2007	1,3700	-0,72%	1,3800	1,3900	1,3600	25.744	33.248,50
03/5/2007	1,3800	0,00%	1,3900	1,4200	1,3700	13.970	19.333,00
02/5/2007	1,3800	-1,43%	1,3900	1,4200	1,3800	17.749	24.209,48
30/4/2007	1,4000	-0,71%	1,4100	1,4300	1,3900	11.686	,00
27/4/2007	1,4100	-2,08%	1,4200	1,4400	1,4100	15.182	21.621,00
26/4/2007	1,4400	-2,04%	1,4600	1,4700	1,4400	16.815	18.548,00
25/4/2007	1,4700	2,08%	1,4300	1,4700	1,4300	18.888	25.189,04
24/4/2007	1,4400	-0,69%	1,4500	1,4800	1,4400	18.900	27.310,76
23/4/2007	1,4500	1,40%	1,4300	1,4800	1,4300	35.982	50.516,58
20/4/2007	1,4300	0,70%	1,4200	1,4600	1,4200	32.101	34.499,83
19/4/2007	1,4200	-0,70%	1,4300	1,4300	1,4000	16.916	20.606,87
18/4/2007	1,4300	0,00%	1,4300	1,4400	1,4200	17.526	25.044,39
17/4/2007	1,4300	-0,69%	1,4400	1,4700	1,4200	18.832	27.003,58
16/4/2007	1,4400	-0,69%	1,4300	1,4800	1,4200	9.470	13.713,98
13/4/2007	1,4500	-0,68%	1,4600	1,5000	1,4500	19.479	28.406,60
12/4/2007	1,4600	-0,68%	1,4300	1,4600	1,4200	25.640	37.016,60
11/4/2007	1,4700	-0,68%	1,4400	1,4900	1,4400	26.636	37.809,00
10/4/2007	1,4800	2,07%	1,4600	1,5100	1,4600	52.973	,00
05/4/2007	1,4500	0,00%	1,4100	1,4900	1,4100	67.283	99.315,23
04/4/2007	1,4500	2,11%	1,4200	1,4900	1,4200	38.219	49.444,11
03/4/2007	1,4200	-3,40%	1,4600	1,4900	1,4200	19.712	22.399,34
02/4/2007	1,4700	-1,34%	1,5000	1,5300	1,4400	59.622	82.332,68
30/3/2007	1,4900	-1,32%	1,5000	1,5000	1,4700	35.100	34.744,48
29/3/2007	1,5100	-0,66%	1,5200	1,5500	1,4600	41.677	62.867,99
28/3/2007	1,5200	5,56%	1,3800	1,5300	1,3800	143.860	198.401,20
27/3/2007	1,4400	-0,69%	1,4500	1,4700	1,4000	84.736	122.055,16
26/3/2007	1,4500	5,07%	1,4000	1,4800	1,4000	125.244	180.885,65
23/3/2007	1,3800	-1,43%	1,4300	1,4300	1,3700	28.767	37.338,69
22/3/2007	1,4000	5,26%	1,3600	1,4200	1,3300	136.160	190.053,80
21/3/2007	1,3300	0,76%	1,3300	1,3500	1,3000	33.220	,00
20/3/2007	1,3200	-2,22%	1,3600	1,3600	1,3200	11.958	12.891,48
19/3/2007	1,3500	1,50%	1,3300	1,3600	1,3200	14.261	19.078,94
16/3/2007	1,3300	1,53%	1,3000	1,3400	1,3000	13.789	18.346,00
15/3/2007	1,3100	-1,50%	1,3300	1,3600	1,2900	29.137	38.348,36
14/3/2007	1,3300	0,76%	1,2700	1,3400	1,2700	47.488	59.933,82
13/3/2007	1,3200	0,00%	1,3100	1,3500	1,3100	29.748	39.509,74
12/3/2007	1,3200	-2,94%	1,3900	1,3900	1,2900	57.966	62.432,07
09/3/2007	1,3600	0,74%	1,3400	1,4000	1,3200	57.792	,00
08/3/2007	1,3500	-0,74%	1,4000	1,4000	1,3400	36.434	47.557,28
07/3/2007	1,3600	-2,16%	1,4200	1,4200	1,3500	86.780	120.671,60
06/3/2007	1,3900	-4,14%	1,4500	1,4700	1,3900	68.004	96.069,00
05/3/2007	1,4500	-2,03%	1,4000	1,4700	1,3900	119.875	169.851,89
02/3/2007	1,4800	5,71%	1,4100	1,4800	1,3800	152.828	219.080,95
01/3/2007	1,4000	2,94%	1,3800	1,4900	1,3600	180.293	255.679,80
28/2/2007	1,3600	-0,73%	1,3400	1,4200	1,3300	118.246	163.053,04
27/2/2007	1,3700	-2,14%	1,3800	1,4100	1,3300	236.521	323.441,05
26/2/2007	1,4000	-2,78%	1,4200	1,4600	1,3500	192.421	268.538,75
23/2/2007	1,4400	14,29%	1,2700	1,4800	1,2600	415.953	576.849,77
22/2/2007	1,2600	3,28%	1,2200	1,2800	1,2200	31.489	39.608,59
21/2/2007	1,2200	-2,40%	1,2500	1,2500	1,2200	4.766	5.888,70
20/2/2007	1,2500	3,31%	1,2300	1,2700	1,2200	30.684	38.414,01
16/2/2007	1,2100	-0,82%	1,1900	1,2300	1,1900	7.843	9.515,17
15/2/2007	1,2200	1,67%	1,2000	1,2200	1,2000	3.894	4.712,15
14/2/2007	1,2000	0,00%	1,2000	1,2300	1,2000	11.348	13.714,90
13/2/2007	1,2000	0,84%	1,2100	1,2100	1,1900	22.517	27.008,09
12/2/2007	1,1900	-2,46%	1,2300	1,2300	1,1900	17.757	21.423,00
09/2/2007	1,2200	0,00%	1,2200	1,2200	1,2000	26.300	31.840,86
08/2/2007	1,2200	-0,81%	1,2500	1,2500	1,2100	29.441	35.879,69
07/2/2007	1,2300	-2,38%	1,2400	1,2800	1,2300	17.855	22.085,07
06/2/2007	1,2600	0,00%	1,2700	1,2700	1,2300	17.735	22.142,96
05/2/2007	1,2600	-1,56%	1,2700	1,2900	1,2600	28.233	35.964,20
02/2/2007	1,2800	-0,78%	1,2800	1,3200	1,2800	31.862	41.376,52
01/2/2007	1,2900	2,38%	1,2700	1,3100	1,2700	76.449	98.767,98
31/1/2007	1,2600	2,44%	1,2300	1,2700	1,2300	9.972	12.565,01
30/1/2007	1,2300	-2,38%	1,2500	1,2500	1,2300	24.030	,00
29/1/2007	1,2600	0,80%	1,2400	1,2600	1,2400	20.182	25.231,80
26/1/2007	1,2500	0,81%	1,2400	1,2700	1,2300	37.289	46.487,63
25/1/2007	1,2400	-0,80%	1,2500	1,2700	1,2400	39.729	49.857,69
24/1/2007	1,2500	0,81%	1,2400	1,2700	1,2400	13.302	16.655,45
23/1/2007	1,2400	-1,59%	1,2600	1,2700	1,2300	43.309	53.817,98
22/1/2007	1,2600	-0,79%	1,2500	1,2800	1,2500	29.503	37.330,55
19/1/2007	1,2700	0,00%	1,2600	1,2900	1,2500	31.279	39.769,13
18/1/2007	1,2700	-0,78%	1,2800	1,2900	1,2600	19.019	24.210,59
17/1/2007	1,2800	2,40%	1,2400	1,2900	1,2400	30.181	38.275,70
16/1/2007	1,2500	-1,57%	1,2900	1,2900	1,2300	22.762	28.602,68
15/1/2007	1,2700	0,00%	1,2400	1,2900	1,2400	20.291	25.944,57
12/1/2007	1,2700	3,25%	1,2500	1,2700	1,2400	20.466	25.640,22
11/1/2007	1,2300	-0,81%	1,2300	1,2700	1,2300	36.636	45.540,62
10/1/2007	1,2400	-2,36%	1,2600	1,2600	1,2300	33.747	41.783,17
09/1/2007	1,2700	-1,55%	1,2900	1,2900	1,2600	36.440	46.621,05
08/1/2007	1,2900	-0,77%	1,3000	1,3000	1,2700	45.163	58.165,57
05/1/2007	1,3000	-2,99%	1,3200	1,3600	1,3000	26.500	35.307,93
04/1/2007	1,3400	-0,74%	1,3500	1,3500	1,3200	18.425	24.587,24
03/1/2007	1,3500	0,75%	1,3200	1,3700	1,3000	65.610	88.154,41
02/1/2007	1,3400	1,52%	1,3000	1,3500	1,3000	51.570	68.429,86
29/12/2006	1,3200	3,13%	1,2900	1,3200	1,2900	35.467	46.129,93
28/12/2006	1,2800	-0,78%	1,3000	1,3100	1,2800	10.603	13.612,38
27/12/2006	1,2900	-3,01%	1,3500	1,3500	1,2800	27.933	36.522,53
22/12/2006	1,3300	3,10%	1,2800	1,3700	1,2600	178.249	279.840,26
21/12/2006	1,2900	-0,77%	1,3000	1,3000	1,2700	34.788	44.607,30
20/12/2006	1,3000	0,78%	1,3100	1,3200	1,3000	15.846	20.740,76
19/12/2006	1,2900	0,00%	1,3000	1,3000	1,2700	20.422	26.280,44
18/12/2006	1,2900	-0,77%	1,2800	1,3200	1,2800	77.797	101.146,89
15/12/2006	1,3000	1,56%	1,2900	1,3100	1,2800	25.317	32.947,60
14/12/2006	1,2800	-0,78%	1,3300	1,3300	1,2800	8.597	11.103,96
13/12/2006	1,2900	0,00%	1,2900	1,3300	1,2800	23.116	30.050,62
12/12/2006	1,2900	4,03%	1,2300	1,3200	1,2300	82.979	106.952,82
11/12/2006	1,2400	-1,59%	1,2600	1,2800	1,2400	27.214	34.063,13
08/12/2006	1,2600	-1,56%	1,2900	1,3000	1,2600	20.968	26.546,00
07/12/2006	1,2800	-1,54%	1,2700	1,3000	1,2700	19.959	25.695,34
06/12/2006	1,3000	0,78%	1,3000	1,3100	1,2800	32.497	41.991,66
05/12/2006	1,2900	-1,53%	1,3100	1,3400	1,2700	51.274	66.499,27
04/12/2006	1,3100	-1,50%	1,3600	1,3600	1,3000	66.573	88.143,59
01/12/2006	1,3300	6,40%	1,2900	1,3400	1,2700	202.807	265.941,88
30/11/2006	1,2500	2,46%	1,2600	1,2900	1,2200	94.322	118.556,45
29/11/2006	1,2200	2,52%	1,2100	1,2200	1,1900	24.243	29.170,94
28/11/2006	1,1900	-2,46%	1,2200	1,2300	1,1800	28.805	34.761,89
27/11/2006	1,2200	-0,81%	1,2300	1,2500	1,2200	13.856	17.065,10
24/11/2006	1,2300	-0,81%	1,2300	1,2400	1,2200	21.314	26.185,94
23/11/2006	1,2400	2,48%	1,2300	1,2400	1,2000	17.083	20.922,53
22/11/2006	1,2100	0,00%	1,2100	1,2500	1,2100	29.753	36.493,81
21/11/2006	1,2100	-1,63%	1,2300	1,2400	1,2100	13.927	16.942,37
20/11/2006	1,2300	0,82%	1,2100	1,2300	1,2000	14.576	17.640,96
17/11/2006	1,2200	-3,17%	1,2800	1,2900	1,2200	36.460	45.122,96
16/11/2006	1,2600	-2,33%	1,3000	1,3000	1,2400	31.795	40.124,22
15/11/2006	1,2900	-2,27%	1,3200	1,3400	1,2800	20.289	26.466,48
14/11/2006	1,3200	6,45%	1,2400	1,3300	1,2400	134.113	172.652,45
13/11/2006	1,2400	-1,59%	1,2600	1,2800	1,2400	25.606	32.302,18
10/11/2006	1,2600	2,44%	1,2400	1,2600	1,2200	45.124	56.439,47
09/11/2006	1,2300	1,65%	1,2300	1,2700	1,2300	51.235	63.994,58
08/11/2006	1,2100	0,83%	1,2000	1,2300	1,1900	6.956	8.377,43
07/11/2006	1,2000	0,84%	1,2300	1,2600	1,2000	28.087	34.376,93
06/11/2006	1,1900	-1,65%	1,2100	1,2300	1,1900	30.500	37.125,98
03/11/2006	1,2100	0,83%	1,2300	1,2300	1,2000	4.660	5.645,14
02/11/2006	1,2000	0,84%	1,2000	1,2500	1,1800	52.200	63.576,08
01/11/2006	1,1900	0,00%	1,1900	1,2100	1,1800	12.286	14.626,70
31/10/2006	1,1900	2,59%	1,1800	1,1900	1,1600	30.406	35.723,16
30/10/2006	1,1600	-4,92%	1,1800	1,2100	1,1600	9.032	10.622,32
27/10/2006	1,2200	0,83%	1,2200	1,2200	1,1800	22.654	27.146,88
26/10/2006	1,2100	2,54%	1,1800	1,2500	1,1800	47.051	57.355,74
25/10/2006	1,1800	1,72%	1,1400	1,1900	1,1400	12.606	14.900,01
24/10/2006	1,1600	0,00%	1,1600	1,1800	1,1500	12.900	14.934,87
23/10/2006	1,1600	-0,85%	1,1700	1,2000	1,1600	12.358	14.366,70
20/10/2006	1,1700	0,00%	1,2100	1,2100	1,1700	25.107	29.609,19
19/10/2006	1,1700	-0,85%	1,2000	1,2200	1,1700	17.914	21.406,58
18/10/2006	1,1800	0,85%	1,1700	1,1900	1,1500	10.970	12.800,80
17/10/2006	1,1700	-1,68%	1,1900	1,2200	1,1700	25.037	29.871,74
16/10/2006	1,1900	0,00%	1,2100	1,2600	1,1900	47.863	58.773,88
13/10/2006	1,1900	-3,25%	1,2400	1,2400	1,1900	20.587	25.028,53
12/10/2006	1,2300	4,24%	1,1800	1,2400	1,1800	38.325	46.734,68
11/10/2006	1,1800	0,85%	1,1900	1,2000	1,1700	33.102	39.272,12
10/10/2006	1,1700	0,86%	1,1700	1,2300	1,1600	35.720	42.423,40
09/10/2006	1,1600	-0,85%	1,1900	1,1900	1,1600	11.940	14.025,40
06/10/2006	1,1700	-0,85%	1,2200	1,2200	1,1600	13.650	16.365,00
05/10/2006	1,1800	1,72%	1,1800	1,2000	1,1700	26.541	31.378,10
04/10/2006	1,1600	0,00%	1,1600	1,1800	1,1600	15.900	18.537,00
03/10/2006	1,1600	2,65%	1,1200	1,1600	1,1200	23.958	27.044,50
02/10/2006	1,1300	-2,59%	1,1600	1,1600	1,1200	21.785	24.657,99
29/9/2006	1,1600	3,57%	1,1500	1,1700	1,1300	13.924	15.891,41
28/9/2006	1,1200	-3,45%	1,1300	1,1500	1,1200	14.290	16.137,59
27/9/2006	1,1600	1,75%	1,1400	1,1700	1,1400	16.093	18.561,04
26/9/2006	1,1400	-2,56%	1,1700	1,1900	1,1400	26.028	30.208,68
25/9/2006	1,1700	-0,85%	1,1900	1,2100	1,1700	36.654	43.647,16
22/9/2006	1,1800	-2,48%	1,2000	1,2200	1,1700	40.696	48.327,92
21/9/2006	1,2100	-2,42%	1,2500	1,2700	1,2000	41.283	50.963,30
20/9/2006	1,2400	4,20%	1,2000	1,2400	1,1700	74.114	90.664,56
19/9/2006	1,1900	0,85%	1,2200	1,2200	1,1600	15.991	18.846,06
18/9/2006	1,1800	-3,28%	1,2100	1,2300	1,1800	36.291	43.612,22
15/9/2006	1,2200	3,39%	1,1900	1,2300	1,1900	57.850	69.968,10
14/9/2006	1,1800	-0,84%	1,2400	1,2400	1,1700	54.489	65.323,15
13/9/2006	1,1900	-7,03%	1,3000	1,3300	1,1800	99.777	124.163,54
12/9/2006	1,2800	-6,57%	1,3600	1,4300	1,2700	95.414	128.960,50
11/9/2006	1,3700	14,17%	1,2000	1,3800	1,1800	202.879	266.263,75
08/9/2006	1,2000	3,45%	1,1600	1,2300	1,1600	42.707	51.538,33
07/9/2006	1,1600	-3,33%	1,1800	1,1800	1,1500	31.316	36.589,70
06/9/2006	1,2000	-4,00%	1,2500	1,2600	1,1900	33.950	41.297,90
05/9/2006	1,2500	0,00%	1,2500	1,3000	1,2000	108.018	135.636,42
04/9/2006	1,2500	6,84%	1,1900	1,3200	1,1800	199.800	252.238,75
01/9/2006	1,1700	6,36%	1,1000	1,1800	1,1000	100.084	114.667,16
31/8/2006	1,1000	3,77%	1,0900	1,1400	1,0800	89.917	99.989,36
30/8/2006	1,0600	-1,85%	1,0900	1,1200	1,0600	25.128	27.405,24
29/8/2006	1,0800	9,09%	1,0200	1,0800	0,9900	79.395	84.110,58
28/8/2006	0,9900	-3,88%	1,0200	1,0300	0,9800	48.502	48.404,78
25/8/2006	1,0300	-2,83%	1,0400	1,0500	1,0300	4.294	4.438,18
24/8/2006	1,0600	-0,93%	1,0500	1,0800	1,0500	10.961	11.738,24
23/8/2006	1,0700	3,88%	1,0700	1,1100	1,0500	87.984	95.745,97
22/8/2006	1,0300	-1,90%	1,0500	1,0500	1,0300	6.284	6.489,62
21/8/2006	1,0500	0,00%	1,0400	1,0800	1,0200	18.430	19.326,54
18/8/2006	1,0500	1,94%	1,0100	1,0500	1,0100	5.938	6.065,88
17/8/2006	1,0300	-1,90%	1,0500	1,0500	1,0200	6.466	6.656,18
16/8/2006	1,0500	0,96%	1,0200	1,0600	1,0200	4.964	5.091,56
14/8/2006	1,0400	1,96%	1,0200	1,0500	1,0200	9.880	10.297,32
11/8/2006	1,0200	0,99%	1,0000	1,0600	1,0000	16.150	16.818,50
10/8/2006	1,0100	0,00%	1,0000	1,0400	0,9700	27.694	27.888,44
09/8/2006	1,0100	0,00%	0,9700	1,0100	0,9700	4.394	4.380,64
08/8/2006	1,0100	0,00%	0,9800	1,0100	0,9700	2.794	2.766,07
07/8/2006	1,0100	1,00%	1,0000	1,0200	0,9800	3.050	3.047,50
04/8/2006	1,0000	-0,99%	1,0000	1,0100	0,9700	3.172	3.102,84
03/8/2006	1,0100	1,00%	1,0000	1,0100	0,9600	9.656	9.420,16
02/8/2006	1,0000	-0,99%	1,0100	1,0200	0,9900	8.320	8.281,80
01/8/2006	1,0100	2,02%	0,9400	1,0600	0,9400	101.738	104.001,08
31/7/2006	0,9900	2,06%	0,9800	0,9900	0,9500	4.606	4.501,66
28/7/2006	0,9700	1,04%	0,9800	1,0000	0,9300	13.279	12.681,80
27/7/2006	0,9600	0,00%	0,9500	0,9600	0,9400	17.886	17.012,84
26/7/2006	0,9600	2,13%	0,9200	0,9600	0,9000	3.688	3.379,16
25/7/2006	0,9400	-2,08%	0,9200	0,9600	0,9200	7.244	6.835,12
24/7/2006	0,9600	3,23%	0,9100	0,9600	0,9000	3.630	3.316,57
21/7/2006	0,9300	-5,10%	0,9400	0,9500	0,9200	5.970	5.515,04
20/7/2006	0,9800	0,00%	0,9700	0,9900	0,9700	4.076	4.011,00
19/7/2006	0,9800	3,16%	0,9700	1,0000	0,9700	12.710	12.580,90
18/7/2006	0,9500	1,06%	0,9000	0,9500	0,9000	480	447,08
17/7/2006	0,9400	-1,05%	0,9200	0,9400	0,8800	13.260	11.842,65
14/7/2006	0,9500	0,00%	0,9100	0,9500	0,9100	6.101	,00
13/7/2006	0,9500	-3,06%	0,9800	0,9800	0,9500	1.150	,00
12/7/2006	0,9800	1,03%	0,9700	0,9800	0,9500	3.260	,00
11/7/2006	0,9700	1,04%	0,9500	0,9800	0,9500	2.988	,00
10/7/2006	0,9600	-2,04%	0,9600	0,9600	0,9500	2.098	,00
07/7/2006	0,9800	-1,01%	1,0000	1,0100	0,9600	7.500	,00
06/7/2006	0,9900	1,02%	1,0100	1,0100	0,9500	1.506	,00
05/7/2006	0,9800	-2,97%	1,0000	1,0000	0,9500	3.812	,00
04/7/2006	1,0100	7,45%	0,9500	1,0200	0,9500	18.670	,00
03/7/2006	0,9400	-3,09%	0,9800	0,9800	0,9400	8.400	8.003,60
30/6/2006	0,9700	-2,02%	1,0100	1,0200	0,9500	21.142	,00
29/6/2006	0,9900	0,00%	0,9500	1,0200	0,9500	35.078	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%