Συνεχης ενημερωση

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,3340 €

-0,0020 (-0,15%)

Άνοιγμα 1,3300
Υψηλό 1,3400
Χαμηλό 1,3080

Όγκος 32.929
Τζίρος 43.691 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	1,3800	10,40%	1,2700	1,4400	1,2600	153.634	208.064,76
04/7/2007	1,2500	0,81%	1,2700	1,2700	1,2400	22.003	27.634,45
03/7/2007	1,2400	2,48%	1,2400	1,2700	1,2400	89.700	112.389,30
02/7/2007	1,2100	3,42%	1,2000	1,2200	1,1800	64.382	77.679,98
29/6/2007	1,1700	-2,50%	1,1900	1,1900	1,1700	4.247	5.021,90
28/6/2007	1,2000	2,56%	1,1700	1,2400	1,1700	27.880	33.840,50
27/6/2007	1,1700	0,00%	1,1800	1,1800	1,1700	13.329	15.641,74
26/6/2007	1,1700	-3,31%	1,1800	1,2000	1,1500	51.101	60.177,85
25/6/2007	1,2100	-2,42%	1,2300	1,2400	1,1900	26.014	31.452,05
22/6/2007	1,2400	0,00%	1,2800	1,2800	1,2300	48.336	60.598,85
21/6/2007	1,2400	4,20%	1,1900	1,2500	1,1700	112.506	138.505,74
20/6/2007	1,1900	3,48%	1,1400	1,2600	1,1300	96.468	115.180,68
19/6/2007	1,1500	0,00%	1,1600	1,1800	1,1300	30.972	35.846,40
18/6/2007	1,1500	0,00%	1,1500	1,1700	1,1200	22.023	25.480,51
15/6/2007	1,1500	-0,86%	1,1600	1,1800	1,1500	28.028	32.522,30
14/6/2007	1,1600	0,00%	1,1700	1,2000	1,1600	50.458	59.239,10
13/6/2007	1,1600	0,87%	1,1300	1,1600	1,1300	20.720	23.897,61
12/6/2007	1,1500	0,88%	1,1200	1,1800	1,1200	33.861	39.161,21
11/6/2007	1,1400	0,88%	1,1400	1,1800	1,1300	52.507	60.050,55
08/6/2007	1,1300	0,89%	1,1000	1,1500	1,1000	11.746	13.317,00
07/6/2007	1,1200	0,90%	1,1000	1,1700	1,1000	67.822	77.232,86
06/6/2007	1,1100	-1,77%	1,1300	1,1500	1,1000	19.629	21.884,30
05/6/2007	1,1300	-2,59%	1,1900	1,2000	1,1200	92.074	107.447,90
04/6/2007	1,1600	3,57%	1,1300	1,2000	1,1200	112.178	129.737,70
01/6/2007	1,1200	-2,61%	1,1300	1,1600	1,1200	18.451	21.096,13
31/5/2007	1,1500	3,60%	1,1100	1,1600	1,1100	47.285	54.014,05
30/5/2007	1,1100	0,91%	1,1300	1,1500	1,0800	50.921	56.043,40
29/5/2007	1,1000	-3,51%	1,1300	1,1600	1,0900	42.191	47.293,96
25/5/2007	1,1400	-1,72%	1,1400	1,1600	1,1300	14.795	16.902,66
24/5/2007	1,1600	-0,85%	1,1500	1,2000	1,1500	54.809	64.166,51
23/5/2007	1,1700	8,33%	1,0700	1,2400	1,0700	235.100	274.210,98
22/5/2007	1,0800	-1,82%	1,0800	1,1100	1,0800	14.711	16.072,70
21/5/2007	1,1000	-2,65%	1,0900	1,1300	1,0700	121.276	131.949,40
18/5/2007	1,1300	0,89%	1,1000	1,1300	1,0900	7.344	8.094,00
17/5/2007	1,1200	0,00%	1,1100	1,1500	1,1000	17.432	19.681,71
16/5/2007	1,1200	2,75%	1,0900	1,1400	1,0800	19.577	21.938,72
15/5/2007	1,0900	-0,91%	1,0700	1,1000	1,0600	12.621	13.638,24
14/5/2007	1,1000	-1,79%	1,1100	1,1100	1,0700	26.142	28.546,90
11/5/2007	1,1200	1,82%	1,0800	1,1200	1,0800	2.349	2.600,70
10/5/2007	1,1000	0,00%	1,0800	1,1300	1,0800	12.997	14.387,00
09/5/2007	1,1000	-1,79%	1,1000	1,1100	1,0600	13.976	15.197,20
08/5/2007	1,1200	-0,88%	1,1000	1,1200	1,1000	11.427	12.643,30
07/5/2007	1,1300	0,00%	1,1300	1,1400	1,1100	12.286	13.775,82
04/5/2007	1,1300	4,63%	1,0800	1,1600	1,0800	24.228	27.324,56
03/5/2007	1,0800	-0,92%	1,1100	1,1100	1,0800	21.575	23.629,38
02/5/2007	1,0900	-0,91%	1,1300	1,1700	1,0800	68.381	77.563,82
30/4/2007	1,1000	-3,51%	1,1200	1,1400	1,1000	26.709	29.745,20
27/4/2007	1,1400	-2,56%	1,1300	1,1800	1,1000	56.894	64.802,40
26/4/2007	1,1700	-4,10%	1,2000	1,2300	1,1600	50.462	60.089,26
25/4/2007	1,2200	2,52%	1,1700	1,2300	1,1700	31.963	38.295,50
24/4/2007	1,1900	-3,25%	1,2100	1,2200	1,1800	27.189	32.482,60
23/4/2007	1,2300	-0,81%	1,2600	1,2600	1,2000	22.985	28.230,87
20/4/2007	1,2400	4,20%	1,2100	1,2800	1,1900	48.476	60.158,34
19/4/2007	1,1900	-1,65%	1,2000	1,2000	1,1800	26.689	31.823,60
18/4/2007	1,2100	0,00%	1,2100	1,2400	1,2100	13.397	16.478,72
17/4/2007	1,2100	-3,20%	1,2500	1,2500	1,2100	9.968	12.362,70
16/4/2007	1,2500	0,00%	1,2500	1,2600	1,2000	62.280	76.556,75
13/4/2007	1,2500	2,46%	1,1900	1,2600	1,1900	54.649	68.160,30
12/4/2007	1,2200	-3,94%	1,2300	1,2500	1,2000	26.010	31.808,20
11/4/2007	1,2700	-1,55%	1,2900	1,3200	1,2600	66.251	85.535,52
10/4/2007	1,2900	17,27%	1,1200	1,3000	1,1200	116.769	139.480,54
05/4/2007	1,1000	0,00%	1,1000	1,1000	1,0800	10.168	11.142,50
04/4/2007	1,1000	0,00%	1,0700	1,1500	1,0500	72.848	80.660,90
03/4/2007	1,1000	6,80%	1,0300	1,1100	1,0200	79.720	84.214,73
02/4/2007	1,0300	3,00%	1,0000	1,0300	0,9910	8.790	8.901,70
30/3/2007	1,0000	-1,96%	1,0100	1,0300	1,0000	16.017	16.107,06
29/3/2007	1,0200	-0,97%	1,0200	1,0700	1,0200	29.566	30.666,76
28/3/2007	1,0300	8,31%	0,9610	1,0800	0,9610	64.246	66.881,58
27/3/2007	0,9510	-2,06%	0,9410	0,9610	0,9410	26.062	24.730,62
26/3/2007	0,9710	-1,02%	1,0000	1,0000	0,9510	23.573	22.869,00
23/3/2007	0,9810	-3,82%	1,0200	1,0200	0,9710	32.614	32.208,00
22/3/2007	1,0200	2,93%	1,0400	1,1300	1,0000	188.590	198.872,43
21/3/2007	0,9910	16,45%	0,8510	1,0000	0,8410	98.854	92.339,49
20/3/2007	0,8510	-3,41%	0,8910	0,8910	0,8510	22.642	19.755,80
19/3/2007	0,8810	2,32%	0,8510	0,8810	0,8410	15.202	13.100,88
16/3/2007	0,8610	-2,27%	0,8810	0,9010	0,8510	17.811	15.415,10
15/3/2007	0,8810	-1,12%	0,9310	0,9310	0,8710	31.140	27.762,32
14/3/2007	0,8910	-2,20%	0,8510	0,9010	0,8510	33.605	29.531,22
13/3/2007	0,9110	0,00%	0,9110	0,9110	0,8910	38.907	34.931,70
12/3/2007	0,9110	0,00%	0,9010	0,9410	0,8910	16.053	14.681,20
09/3/2007	0,9110	0,00%	0,9110	0,9210	0,9110	18.958	17.284,80
08/3/2007	0,9110	1,11%	0,8810	0,9510	0,8810	50.853	46.530,98
07/3/2007	0,9010	0,00%	0,9010	0,9410	0,8910	26.330	23.950,53
06/3/2007	0,9010	0,00%	0,9810	0,9810	0,8910	43.646	40.597,40
05/3/2007	0,9010	-3,22%	0,8910	0,9210	0,8810	53.702	48.138,35
02/3/2007	0,9310	2,20%	0,9510	0,9510	0,9010	52.939	48.672,90
01/3/2007	0,9110	-2,15%	0,9810	0,9810	0,8910	82.465	76.379,07
28/2/2007	0,9310	1,09%	0,9010	0,9910	0,8610	161.162	152.284,59
27/2/2007	0,9210	-6,12%	0,9810	0,9810	0,9010	127.860	119.807,13
26/2/2007	0,9810	4,25%	0,9610	1,0800	0,9610	300.596	304.185,94
23/2/2007	0,9410	11,89%	0,9110	0,9810	0,8910	268.645	250.849,28
22/2/2007	0,8410	19,97%	0,7210	0,8410	0,7110	138.979	110.939,36
21/2/2007	0,7010	-2,77%	0,7110	0,7210	0,6910	15.158	10.714,30
20/2/2007	0,7210	-3,99%	0,7010	0,7610	0,7010	60.067	43.823,14
16/2/2007	0,7510	-5,06%	0,7610	0,7910	0,7410	32.454	24.626,36
15/2/2007	0,7910	-3,65%	0,8210	0,8510	0,7910	44.680	36.531,55
14/2/2007	0,8210	0,00%	0,7710	0,8410	0,7710	60.390	48.845,03
13/2/2007	0,8210	1,23%	0,8210	0,9410	0,7910	363.620	314.860,38
12/2/2007	0,8110	19,09%	0,7410	0,8110	0,7410	239.559	190.865,77
09/2/2007	0,6810	19,26%	0,5810	0,6810	0,5810	126.190	83.120,01
08/2/2007	0,5710	-4,99%	0,5610	0,6210	0,5610	2.517	1.485,60
07/2/2007	0,6010	5,25%	0,5810	0,6010	0,5810	1.478	868,40
06/2/2007	0,5710	-3,38%	0,5910	0,5910	0,5710	5.965	3.459,30
05/2/2007	0,5910	1,72%	0,5810	0,5910	0,5810	6.065	3.547,40
02/2/2007	0,5810	-3,33%	0,5810	0,6010	0,5810	7.671	4.482,41
01/2/2007	0,6010	1,69%	0,5910	0,6010	0,5810	3.688	2.172,70
31/1/2007	0,5910	-1,66%	0,5910	0,6010	0,5810	9.030	5.322,20
30/1/2007	0,6010	-1,64%	0,6010	0,6010	0,6010	5.414	3.252,00
29/1/2007	0,6110	0,00%	0,6010	0,6210	0,5910	5.833	3.536,10
26/1/2007	0,6110	0,00%	0,6210	0,6210	0,5910	15.790	9.682,44
25/1/2007	0,6110	1,66%	0,5810	0,6210	0,5810	14.012	8.516,00
24/1/2007	0,6010	-1,64%	0,5910	0,6010	0,5910	2.677	1.593,70
23/1/2007	0,6110	-3,17%	0,6110	0,6110	0,6010	1.111	674,40
22/1/2007	0,6310	0,00%	0,6110	0,6310	0,6110	1.159	717,60
19/1/2007	0,6310	0,00%	0,6310	0,6310	0,6110	1.758	1.103,60
18/1/2007	0,6310	3,27%	0,6110	0,6310	0,6010	23.213	14.343,80
17/1/2007	0,6110	0,00%	0,6010	0,6210	0,5810	17.520	10.611,10
16/1/2007	0,6110	-1,61%	0,6210	0,6210	0,6010	14.823	8.941,20
15/1/2007	0,6210	1,64%	0,6110	0,6210	0,5810	15.602	9.463,59
12/1/2007	0,6110	0,00%	0,6110	0,6110	0,6010	12.078	7.362,20
11/1/2007	0,6110	1,66%	0,6010	0,6110	0,5910	8.742	5.250,10
10/1/2007	0,6010	0,00%	0,5810	0,6210	0,5410	28.187	16.511,66
09/1/2007	0,6010	-4,75%	0,6010	0,6110	0,6010	5.594	3.372,60
08/1/2007	0,6310	3,27%	0,5910	0,6410	0,5810	26.869	16.707,00
05/1/2007	0,6110	1,66%	0,5910	0,6310	0,5910	29.945	18.345,09
04/1/2007	0,6010	-3,22%	0,6110	0,6210	0,6010	13.257	8.083,10
03/1/2007	0,6210	-3,12%	0,6410	0,6410	0,6110	3.128	1.936,66
02/1/2007	0,6410	1,58%	0,6110	0,6410	0,6110	23.785	15.059,33
29/12/2006	0,6310	1,61%	0,6310	0,6310	0,6110	8.722	5.355,09
28/12/2006	0,6210	-4,61%	0,6110	0,6310	0,6110	6.181	3.833,60
27/12/2006	0,6510	-1,51%	0,6110	0,6510	0,6110	5.482	3.508,50
22/12/2006	0,6610	3,12%	0,6410	0,6610	0,6310	10.871	7.077,65
21/12/2006	0,6410	-1,54%	0,6110	0,6510	0,6110	3.536	2.233,50
20/12/2006	0,6510	0,00%	0,6410	0,6610	0,6110	62.280	40.340,77
19/12/2006	0,6510	6,55%	0,6110	0,6610	0,6010	51.800	32.463,90
18/12/2006	0,6110	0,00%	0,6110	0,6210	0,6110	14.983	9.230,00
15/12/2006	0,6110	1,66%	0,6010	0,6110	0,5910	21.707	13.040,60
14/12/2006	0,6010	0,00%	0,5710	0,6010	0,5710	11.379	6.715,80
13/12/2006	0,6010	5,25%	0,5610	0,6010	0,5610	1.059	615,30
12/12/2006	0,5710	-4,99%	0,5810	0,5810	0,5610	6.944	3.980,99
11/12/2006	0,6010	1,69%	0,5910	0,6010	0,5910	11.567	6.931,20
08/12/2006	0,5910	-1,66%	0,5910	0,5910	0,5710	2.829	1.663,10
07/12/2006	0,6010	3,44%	0,6210	0,6210	0,5610	12.997	7.568,40
06/12/2006	0,5810	0,00%	0,5510	0,5810	0,5510	671	379,98
05/12/2006	0,5810	0,00%	0,5710	0,5810	0,5610	1.918	1.101,02
04/12/2006	0,5810	0,00%	0,5810	0,5810	0,5610	8.730	4.999,78
01/12/2006	0,5810	5,44%	0,5510	0,5810	0,5510	7.703	4.380,80
30/11/2006	0,5510	-3,50%	0,5810	0,5910	0,5510	16.433	9.217,00
29/11/2006	0,5710	0,00%	0,5410	0,5710	0,5310	10.568	5.839,25
28/11/2006	0,5710	-3,38%	0,5710	0,6010	0,5710	14.236	8.167,81
27/11/2006	0,5910	0,00%	0,5910	0,6010	0,5710	5.781	3.389,70
24/11/2006	0,5910	-1,66%	0,5910	0,6010	0,5810	7.172	4.197,30
23/11/2006	0,6010	0,00%	0,5810	0,6010	0,5810	3.664	2.153,80
22/11/2006	0,6010	1,69%	0,5910	0,6010	0,5810	4.347	2.569,20
21/11/2006	0,5910	-1,66%	0,5910	0,6010	0,5810	25.043	14.777,10
20/11/2006	0,6010	-1,64%	0,5910	0,6010	0,5810	13.181	7.796,00
17/11/2006	0,6110	1,66%	0,6110	0,6210	0,5910	13.744	8.291,40
16/11/2006	0,6010	-3,22%	0,6110	0,6210	0,6010	3.556	2.185,10
15/11/2006	0,6210	-1,58%	0,6410	0,6410	0,6110	7.531	4.680,30
14/11/2006	0,6310	-3,07%	0,6210	0,6310	0,6210	16.661	10.487,60
13/11/2006	0,6510	4,83%	0,6210	0,6510	0,6210	19.817	12.826,60
10/11/2006	0,6210	-3,12%	0,6210	0,6510	0,6210	10.568	6.693,00
09/11/2006	0,6410	1,58%	0,6110	0,6410	0,6110	17.859	11.259,20
08/11/2006	0,6310	3,27%	0,6010	0,6310	0,5910	21.895	13.165,27
07/11/2006	0,6110	-3,17%	0,6110	0,6310	0,6010	5.566	3.422,30
06/11/2006	0,6310	1,61%	0,5810	0,6410	0,5810	4.427	2.779,39
03/11/2006	0,6210	1,64%	0,6110	0,6310	0,6010	46.978	28.707,00
02/11/2006	0,6110	-3,17%	0,6110	0,6410	0,6010	21.028	12.839,48
01/11/2006	0,6310	1,61%	0,6310	0,6310	0,6310	2.497	1.575,00
31/10/2006	0,6210	-1,58%	0,6110	0,6210	0,6110	320	196,80
30/10/2006	0,6310	0,00%	0,6110	0,6310	0,6110	1.618	994,70
27/10/2006	0,6310	-1,56%	0,6410	0,6410	0,6110	3.248	2.020,20
26/10/2006	0,6410	3,22%	0,6310	0,6410	0,6210	5.805	3.662,43
25/10/2006	0,6210	-1,58%	0,6210	0,6510	0,6010	11.938	7.422,40
24/10/2006	0,6310	3,27%	0,5910	0,6410	0,5910	12.745	7.977,00
23/10/2006	0,6110	-1,61%	0,6110	0,6110	0,5910	13.492	8.118,31
20/10/2006	0,6210	1,64%	0,6010	0,6310	0,6010	15.882	9.920,81
19/10/2006	0,6110	0,00%	0,6010	0,6110	0,6010	17.999	10.982,20
18/10/2006	0,6110	0,00%	0,5910	0,6110	0,5910	1.326	790,52
17/10/2006	0,6110	0,00%	0,6110	0,6110	0,6110	999	610,00
16/10/2006	0,6110	-1,61%	0,5810	0,6210	0,5810	4.539	2.723,85
13/10/2006	0,6210	0,00%	0,6210	0,6210	0,6010	3.348	2.064,69
12/10/2006	0,6210	-1,58%	0,6410	0,6510	0,6010	22.270	13.847,30
11/10/2006	0,6310	3,27%	0,6010	0,6310	0,6010	2.993	1.804,25
10/10/2006	0,6110	0,00%	0,5810	0,6110	0,5810	8.123	4.945,20
09/10/2006	0,6110	0,00%	0,5910	0,6210	0,5910	8.990	5.476,80
06/10/2006	0,6110	1,66%	0,5810	0,6110	0,5810	9.829	5.744,85
05/10/2006	0,6010	-4,75%	0,6210	0,6210	0,6010	20.864	12.609,76
04/10/2006	0,6310	4,99%	0,5810	0,6310	0,5810	1.111	680,43
03/10/2006	0,6010	0,00%	0,5610	0,6010	0,5610	5.997	3.436,20
02/10/2006	0,6010	-1,64%	0,6010	0,6010	0,6010	20	12,00
29/9/2006	0,6110	-1,61%	0,6010	0,6110	0,5810	6.077	3.609,75
28/9/2006	0,6210	3,33%	0,6010	0,6210	0,6010	2.201	1.364,88
27/9/2006	0,6010	3,44%	0,6010	0,6010	0,5710	7.911	4.747,00
26/9/2006	0,5810	-4,91%	0,5810	0,5810	0,5810	8.742	5.075,00
25/9/2006	0,6110	0,00%	0,5910	0,6110	0,5910	439	263,60
22/9/2006	0,6110	0,00%	0,6010	0,6110	0,6010	3.028	1.826,70
21/9/2006	0,6110	-3,17%	0,6010	0,6310	0,6010	4.906	2.999,50
20/9/2006	0,6310	1,61%	0,5910	0,6310	0,5910	21.567	13.327,90
19/9/2006	0,6210	3,33%	0,6010	0,6210	0,5810	779	467,40
18/9/2006	0,6010	0,00%	0,6210	0,6310	0,5810	17.260	10.508,30
15/9/2006	0,6010	1,69%	0,5710	0,6010	0,5710	3.372	2.009,75
14/9/2006	0,5910	-3,27%	0,6010	0,6310	0,5810	20.636	12.358,00
13/9/2006	0,6110	-4,68%	0,6110	0,6310	0,6110	11.127	6.837,70
12/9/2006	0,6410	-1,54%	0,6110	0,6410	0,6110	559	345,80
11/9/2006	0,6510	3,17%	0,6510	0,6710	0,6110	9.549	6.297,23
08/9/2006	0,6310	0,00%	0,6210	0,6310	0,6210	2.557	1.589,40
07/9/2006	0,6310	1,61%	0,5810	0,6310	0,5810	1.438	869,40
06/9/2006	0,6210	-3,12%	0,6310	0,6310	0,6110	5.993	3.725,00
05/9/2006	0,6410	-1,54%	0,6110	0,6610	0,6010	11.367	7.006,60
04/9/2006	0,6510	-1,51%	0,6510	0,6510	0,6210	8.690	5.488,80
01/9/2006	0,6610	3,12%	0,6310	0,6610	0,6210	11.846	7.431,30
31/8/2006	0,6410	0,00%	0,6310	0,6410	0,6110	17.500	10.936,46
30/8/2006	0,6410	-4,47%	0,6410	0,6410	0,6310	3.308	2.088,40
29/8/2006	0,6710	0,00%	0,6610	0,6710	0,6410	12.549	8.141,97
28/8/2006	0,6710	4,68%	0,6810	0,6810	0,6210	33.369	22.136,41
25/8/2006	0,6410	8,46%	0,6010	0,6410	0,5810	49.906	31.224,39
24/8/2006	0,5910	-1,66%	0,5910	0,6110	0,5910	12.757	7.611,30
23/8/2006	0,6010	1,69%	0,6010	0,6010	0,5910	8.011	4.792,00
22/8/2006	0,5910	7,26%	0,5510	0,5910	0,5410	27.340	15.281,90
21/8/2006	0,5510	-1,78%	0,5610	0,5910	0,5510	2.797	1.565,40
18/8/2006	0,5610	-5,08%	0,5610	0,5610	0,5610	2.757	1.545,60
17/8/2006	0,5910	1,72%	0,5510	0,5910	0,5510	1.438	819,26
16/8/2006	0,5810	0,00%	0,5910	0,5910	0,5710	3.676	2.133,70
14/8/2006	0,5810	3,57%	0,5910	0,5910	0,5810	4.994	2.910,00
11/8/2006	0,5610	3,70%	0,5610	0,5910	0,5610	8.950	5.142,88
10/8/2006	0,5410	-3,57%	0,5910	0,5910	0,5410	14.811	8.576,88
09/8/2006	0,5610	-1,75%	0,5610	0,5810	0,5410	23.405	12.871,47
08/8/2006	0,5710	0,00%	0,6010	0,6010	0,5410	17.420	9.847,50
07/8/2006	0,5710	-1,72%	0,5610	0,5710	0,5610	5.354	3.002,80
04/8/2006	0,5810	-3,33%	0,5910	0,5910	0,5710	4.507	2.618,20
03/8/2006	0,6010	0,00%	0,5910	0,6010	0,5910	5.693	3.367,90
02/8/2006	0,6010	1,69%	0,5910	0,6010	0,5710	9.221	5.397,60
01/8/2006	0,5910	3,50%	0,5710	0,5910	0,5610	10.008	5.790,50
31/7/2006	0,5710	-3,38%	0,5810	0,6010	0,5610	12.466	7.146,90
28/7/2006	0,5910	-3,27%	0,5810	0,6410	0,5810	19.977	12.027,50
27/7/2006	0,6110	10,89%	0,5310	0,6410	0,5310	50.106	29.608,79
26/7/2006	0,5510	3,77%	0,5110	0,5510	0,5110	13.792	7.141,68
25/7/2006	0,5310	3,91%	0,4810	0,5510	0,4810	11.551	6.105,34
24/7/2006	0,5110	0,00%	0,5110	0,5510	0,5010	23.273	11.997,96
21/7/2006	0,5110	2,00%	0,4810	0,5110	0,4810	3.576	1.729,20
20/7/2006	0,5010	4,16%	0,4910	0,5210	0,4610	12.933	6.402,80
19/7/2006	0,4810	0,00%	0,4410	0,4810	0,4410	1.231	554,48
18/7/2006	0,4810	2,34%	0,4700	0,4810	0,4610	2.309	1.086,37
17/7/2006	0,4700	0,00%	0,4610	0,4700	0,4610	1.127	519,83
14/7/2006	0,4700	4,21%	0,4510	0,4700	0,4410	6.233	2.850,26
13/7/2006	0,4510	-9,98%	0,5010	0,5010	0,4510	21.227	9.654,90
12/7/2006	0,5010	4,16%	0,5010	0,5010	0,5010	2.633	1.317,50
11/7/2006	0,4810	0,00%	0,4910	0,4910	0,4810	5.502	2.683,18
10/7/2006	0,4810	2,34%	0,4810	0,4910	0,4810	595	290,12
07/7/2006	0,4700	-6,19%	0,4910	0,4910	0,4700	4.195	2.038,00
06/7/2006	0,5010	2,04%	0,4700	0,5010	0,4700	212	99,00
05/7/2006	0,4910	0,00%	0,4910	0,4910	0,4910		,00
04/7/2006	0,4910	-2,00%	0,4910	0,4910	0,4610	1.978	934,40
03/7/2006	0,5010	0,00%	0,4700	0,5010	0,4700	132	62,60
30/6/2006	0,5010	4,16%	0,4610	0,5010	0,4610	11.079	5.379,21
29/6/2006	0,4810	-2,04%	0,4610	0,4910	0,4610	587	280,41
28/6/2006	0,4910	0,00%	0,4510	0,4910	0,4510	1.079	526,00
27/6/2006	0,4910	-3,91%	0,4910	0,4910	0,4700	6.880	3.337,40
26/6/2006	0,5110	2,00%	0,5010	0,5110	0,5010	3.148	1.585,00
23/6/2006	0,5010	0,00%	0,4610	0,5210	0,4610	9.657	4.825,20
22/6/2006	0,5010	0,00%	0,4810	0,5010	0,4810	10.400	5.117,06
21/6/2006	0,5010	0,00%	0,5010	0,5010	0,5010	1.466	734,00
20/6/2006	0,5010	0,00%	0,4910	0,5010	0,4810	10.420	5.130,60
19/6/2006	0,5010	6,60%	0,5010	0,5010	0,5010	1.798	900,00
16/6/2006	0,4700	-6,19%	0,5210	0,5210	0,4700	10.200	5.030,00
15/6/2006	0,5010	8,68%	0,4700	0,5010	0,4700	18.039	8.911,63
14/6/2006	0,4610	9,76%	0,4100	0,4610	0,3800	44.021	18.341,57
13/6/2006	0,4200	-19,39%	0,4810	0,4810	0,4200	43.701	19.731,67
09/6/2006	0,5210	1,96%	0,5210	0,5210	0,5210	2.038	1.060,80
08/6/2006	0,5110	-3,77%	0,4810	0,5310	0,4810	22.850	11.393,60
07/6/2006	0,5310	-7,01%	0,5510	0,5610	0,5210	24.879	13.281,16
06/6/2006	0,5710	-1,72%	0,5810	0,5810	0,5310	6.604	3.599,24
05/6/2006	0,5810	-3,33%	0,6010	0,6010	0,5410	11.938	6.638,55
02/6/2006	0,6010	3,44%	0,5510	0,6010	0,5510	955	555,31
01/6/2006	0,5810	-1,69%	0,5910	0,5910	0,5410	23.517	13.207,96
31/5/2006	0,5910	-9,22%	0,6110	0,6310	0,5910	27.776	16.597,32
30/5/2006	0,6510	-4,41%	0,6310	0,6510	0,6310	7.479	4.727,90
29/5/2006	0,6810	0,00%	0,6510	0,6810	0,6510	3.116	2.049,60
26/5/2006	0,6810	3,03%	0,7010	0,7010	0,6510	3.140	2.108,10
25/5/2006	0,6610	4,75%	0,6510	0,6610	0,6110	4.187	2.672,50
24/5/2006	0,6310	-9,99%	0,6510	0,6510	0,6310	17.851	11.348,60
23/5/2006	0,7010	2,94%	0,6610	0,7010	0,6310	32.171	21.221,66
22/5/2006	0,6810	-9,32%	0,7010	0,7010	0,6810	12.146	8.437,40
19/5/2006	0,7510	7,13%	0,6710	0,7510	0,6710	21.108	15.740,30
18/5/2006	0,7010	-1,41%	0,6810	0,7010	0,6710	38.276	26.082,30
17/5/2006	0,7110	-1,39%	0,7210	0,7310	0,6910	46.806	33.483,80
16/5/2006	0,7210	-1,37%	0,7110	0,7210	0,7010	14.264	10.100,50
15/5/2006	0,7310	2,81%	0,7210	0,7710	0,7210	22.594	16.575,62
12/5/2006	0,7110	4,41%	0,6810	0,7210	0,6710	39.614	27.526,01
11/5/2006	0,6810	-1,45%	0,6710	0,6910	0,6710	8.422	5.762,30
10/5/2006	0,6910	-4,16%	0,7110	0,7410	0,6910	30.185	21.303,60
09/5/2006	0,7210	-6,49%	0,7510	0,8010	0,7210	25.503	18.833,20
08/5/2006	0,7710	2,66%	0,8010	0,8210	0,7510	159.819	125.953,80
05/5/2006	0,7510	11,92%	0,6710	0,7610	0,6610	112.738	79.160,13
04/5/2006	0,6710	-1,47%	0,6710	0,6910	0,6710	24.272	16.487,71
03/5/2006	0,6810	3,03%	0,6610	0,6810	0,6510	15.682	10.391,90
02/5/2006	0,6610	-4,34%	0,6910	0,6910	0,6610	32.271	21.582,06
28/4/2006	0,6910	-2,81%	0,6910	0,7010	0,6810	9.789	6.772,00
27/4/2006	0,7110	0,00%	0,7010	0,7110	0,7010	3.488	2.443,71

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,4600	5,81 %	0,1900	222.633
ΠΡΔ	0,6000	5,26 %	0,0300	68.060
ΕΚΤΕΡ	2,4450	3,16 %	0,0750	77.870
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΑΒΑΞ	2,3200	2,88 %	0,0650	224.152
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
CREDIA	1,4580	2,53 %	0,0360	433.302
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	43.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4400	-4,21 %	-0,1950	238.492
ΛΟΓΟΣ	1,8400	-3,66 %	-0,0700	510
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	20
ΞΥΛΠ	0,4800	-2,83 %	-0,0140	87
ΣΑΝΜΕΖΖ	0,2090	-2,79 %	-0,0060	466.227
ΛΟΥΛΗ	4,1100	-2,61 %	-0,1100	5.409
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	26.794
ΔΟΜΙΚ	2,2500	-2,17 %	-0,0500	43.498

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4900	0,14 %	0,0050	16.362.146
ΕΥΡΩΒ	3,2000	1,98 %	0,0620	15.428.153
ΕΤΕ	11,9500	-0,08 %	-0,0100	13.655.760
ΠΕΙΡ	6,8500	0,32 %	0,0220	12.247.218
MTLN	50,8500	-1,36 %	-0,7000	8.648.416
BOCHGR	7,4800	0,27 %	0,0200	7.443.714
AKTR	7,7200	-0,77 %	-0,0600	7.353.460
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	0,4200	5.611.349
ΟΠΑΠ	19,0100	0,58 %	0,1100	5.175.544
ΜΠΕΛΑ	31,9200	-0,06 %	-0,0200	3.643.224

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0631	0,64 %	7.834.079	494,3χιλ.
ΕΥΡΩΒ	3,2000	1,98 %	4.829.325	15,43εκ.
ΑΛΦΑ	3,4900	0,14 %	4.693.227	16,36εκ.
ΠΕΙΡ	6,8500	0,32 %	1.791.005	12,25εκ.
ΕΤΕ	11,9500	-0,08 %	1.142.672	13,66εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	1.084.599	447,7χιλ.
BOCHGR	7,4800	0,27 %	992.886	7,44εκ.
AKTR	7,7200	-0,77 %	950.972	7,35εκ.
ΙΝΛΟΤ	1,2160	-0,65 %	612.914	748χιλ.
ΣΑΝΜΕΖΖ	0,2090	-2,79 %	466.227	99.687

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0631	0,64 %	7.834.079	0,63 %
ΤΖΚΑ	1,3950	0,36 %	16.362	0,54 %
ΦΑΙΣ	3,4600	5,81 %	222.633	0,49 %
ΦΡΛΚ	4,4400	-4,21 %	238.492	0,47 %
AKTR	7,7200	-0,77 %	950.972	0,47 %
ΚΕΚΡ	2,2300	1,36 %	86.048	0,43 %
ΕΧΑΕ	6,9400	-0,14 %	236.825	0,39 %
EIS	1,2960	0,31 %	59.060	0,39 %
ΚΥΡΙΟ	2,2900	0,88 %	29.090	0,38 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	1.084.599	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	68.060	8,77 %
ΚΕΚΡ	2,2300	1,36 %	86.048	7,73 %
ΑΤΕΚ	1,3500	0,00 %	1.797	7,41 %
ΚΑΡΕΛ	336,0000	2,44 %	843	7,32 %
ΦΑΙΣ	3,4600	5,81 %	222.633	6,57 %
ΑΚΡΙΤ	1,0800	0,00 %	1.725	6,48 %
ΝΑΥΠ	1,1900	-2,46 %	26.794	5,74 %
ΠΡΟΦ	7,1300	1,28 %	27.954	5,68 %
ΦΡΛΚ	4,4400	-4,21 %	238.492	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	14.177	5,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%