Συνεχης ενημερωση

ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)

1,0900 €

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
24/5/2007	9,2200	5,01%	9,0000	9,4000	9,0000	66.707	542.611,56
23/5/2007	8,7800	0,23%	8,7600	9,1400	8,7000	28.613	233.814,90
22/5/2007	8,7600	-1,35%	9,0000	9,2800	8,6200	29.144	261.775,00
21/5/2007	8,8800	6,73%	8,4400	8,9600	8,3200	49.990	398.449,84
18/5/2007	8,3200	-0,72%	8,1800	8,3600	8,1000	7.949	31.609,86
17/5/2007	8,3800	0,96%	8,3000	8,4200	8,1200	7.237	59.907,00
16/5/2007	8,3000	-2,12%	8,4600	8,4600	8,1800	6.350	50.676,46
15/5/2007	8,4800	0,00%	8,4000	8,5000	8,2400	9.757	82.033,36
14/5/2007	8,4800	0,71%	8,4000	8,6000	8,3200	17.442	143.172,70
11/5/2007	8,4200	3,95%	7,9200	8,4600	7,8800	39.510	321.401,88
10/5/2007	8,1000	1,25%	7,9800	8,1200	7,9800	17.210	138.671,00
09/5/2007	8,0000	0,76%	7,8800	8,0200	7,8000	35.508	255.522,68
08/5/2007	7,9400	0,76%	7,9000	7,9400	7,5000	19.484	152.285,96
07/5/2007	7,8800	-0,25%	7,5000	8,0600	7,5000	7.108	24.791,32
04/5/2007	7,9000	3,13%	7,7000	7,9000	7,6200	6.062	45.191,76
03/5/2007	7,6600	-0,52%	8,0000	8,0000	7,4000	3.408	25.967,00
02/5/2007	7,7000	0,79%	7,0200	7,7000	7,0200	1.372	10.417,20
30/4/2007	7,6400	-0,26%	7,6400	7,6400	7,3200	412	,00
27/4/2007	7,6600	-1,54%	7,6000	7,8000	7,5000	4.626	34.981,00
26/4/2007	7,7800	-2,75%	7,9800	8,0000	7,6600	11.693	86.187,28
25/4/2007	8,0000	0,50%	8,0400	8,0400	7,7200	8.164	40.715,28
24/4/2007	7,9600	-1,97%	8,1200	8,1600	7,5400	14.339	103.452,82
23/4/2007	8,1200	4,10%	7,8000	8,1200	7,7000	46.481	196.642,80
20/4/2007	7,8000	3,17%	7,6600	7,8600	7,3600	26.812	137.419,60
19/4/2007	7,5600	8,31%	6,9000	7,6000	6,8200	74.990	304.336,36
18/4/2007	6,9800	2,35%	6,5400	7,0600	6,5400	45.613	301.084,56
17/4/2007	6,8200	7,91%	6,2000	6,8400	6,2000	32.100	210.636,22
16/4/2007	6,3200	1,94%	6,3200	6,6200	6,1200	44.325	282.034,26
13/4/2007	6,2000	2,31%	6,0200	6,2000	5,9400	3.805	22.953,00
12/4/2007	6,0600	0,66%	6,0400	6,1600	5,9400	2.181	12.972,96
11/4/2007	6,0200	1,35%	6,0400	6,0400	5,9000	4.928	29.260,32
10/4/2007	5,9400	0,68%	6,0200	6,0200	5,9000	2.854	,00
05/4/2007	5,9000	-1,01%	6,0000	6,0000	5,9000	4.503	26.926,48
04/4/2007	5,9600	0,34%	5,9200	5,9600	5,8400	2.265	7.759,68
03/4/2007	5,9400	0,00%	5,9400	5,9800	5,8400	4.573	26.738,02
02/4/2007	5,9400	0,34%	5,9200	5,9400	5,8400	2.953	13.283,26
30/3/2007	5,9200	2,78%	5,7400	5,9400	5,7200	9.582	35.511,74
29/3/2007	5,7600	0,35%	5,3800	5,8200	5,3800	6.782	39.066,98
28/3/2007	5,7400	-0,69%	5,7200	5,7400	5,7000	3.819	20.723,20
27/3/2007	5,7800	-0,69%	5,9200	5,9200	5,7200	2.113	12.222,68
26/3/2007	5,8200	-0,68%	5,9600	5,9600	5,7800	7.395	42.681,28
23/3/2007	5,8600	-1,35%	6,1000	6,2200	5,7000	5.943	34.432,46
22/3/2007	5,9400	-0,67%	5,9800	6,0400	5,9000	3.729	22.128,00
21/3/2007	5,9800	-0,99%	5,8400	5,9800	5,8400	910	,00
20/3/2007	6,0400	0,33%	6,0800	6,0800	5,9000	1.498	5.885,44
19/3/2007	6,0200	-0,99%	6,0000	6,0400	6,0000	1.788	10.728,72
16/3/2007	6,0800	3,75%	5,9200	6,1000	5,8000	4.375	26.209,96
15/3/2007	5,8600	1,03%	5,7400	5,8800	5,7400	3.110	18.036,14
14/3/2007	5,8000	-2,68%	5,6600	5,9600	5,6400	3.279	19.279,60
13/3/2007	5,9600	-1,32%	6,0000	6,0400	5,7600	1.045	6.147,80
12/3/2007	6,0400	1,34%	5,7200	6,0800	5,7200	1.196	7.232,78
09/3/2007	5,9600	2,05%	5,9000	5,9600	5,7800	2.275	,00
08/3/2007	5,8400	2,82%	5,7000	5,8600	5,6000	22.087	126.858,96
07/3/2007	5,6800	-1,73%	5,7800	5,8200	5,6600	6.012	34.471,60
06/3/2007	5,7800	1,40%	5,8000	5,8400	5,6000	4.694	26.864,00
05/3/2007	5,7000	-4,04%	5,9000	5,9000	5,6400	4.624	26.414,78
02/3/2007	5,9400	-1,98%	6,0000	6,0600	5,8000	4.632	27.458,30
01/3/2007	6,0600	-1,94%	6,3200	6,3200	5,9200	1.693	10.212,44
28/2/2007	6,1800	-2,22%	6,1000	6,2800	5,8600	11.513	69.714,42
27/2/2007	6,3200	-1,56%	6,4200	6,5400	6,1200	5.272	33.091,46
26/2/2007	6,4200	1,58%	6,4600	6,4600	6,3000	5.433	34.552,20
23/2/2007	6,3200	-1,56%	6,5200	6,5200	6,2800	5.832	36.993,78
22/2/2007	6,4200	-0,62%	6,4600	6,5000	6,4000	4.575	29.440,52
21/2/2007	6,4600	-2,12%	6,6400	6,6400	6,4400	2.690	17.456,64
20/2/2007	6,6000	0,30%	6,6600	6,6600	6,5000	2.349	15.351,56
16/2/2007	6,5800	0,92%	6,6400	6,6400	6,5000	8.564	56.106,54
15/2/2007	6,5200	-0,31%	6,5600	6,6000	6,4600	2.904	18.923,22
14/2/2007	6,5400	-1,80%	6,6600	6,6800	6,4000	11.391	74.779,68
13/2/2007	6,6600	-1,48%	6,6200	6,7400	6,6000	1.115	7.434,76
12/2/2007	6,7600	1,50%	6,5600	6,7800	6,5600	7.240	48.028,70
09/2/2007	6,6600	0,30%	6,6400	6,6600	6,6000	5.515	36.510,18
08/2/2007	6,6400	-1,19%	6,7400	6,7400	6,6400	765	5.098,40
07/2/2007	6,7200	-0,59%	6,7000	6,7400	6,6600	1.064	7.114,60
06/2/2007	6,7600	-0,59%	6,6400	6,7800	6,6400	3.472	23.306,60
05/2/2007	6,8000	0,00%	6,7200	6,8400	6,7200	3.200	21.748,00
02/2/2007	6,8000	0,89%	6,6000	6,8600	6,6000	3.739	25.362,16
01/2/2007	6,7400	0,60%	6,7000	6,8000	6,6600	2.231	14.945,16
31/1/2007	6,7000	-0,59%	6,6600	6,8000	6,6000	6.684	44.712,02
30/1/2007	6,7400	-0,88%	6,7400	6,7800	6,6600	2.540	,00
29/1/2007	6,8000	-0,87%	6,8000	6,8200	6,6400	3.657	24.610,70
26/1/2007	6,8600	-0,29%	6,8800	6,8800	6,7600	3.348	22.836,44
25/1/2007	6,8800	-0,29%	6,8400	6,9200	6,8400	1.216	8.360,00
24/1/2007	6,9000	3,60%	6,5800	7,0000	6,5800	23.706	162.202,66
23/1/2007	6,6600	-1,77%	6,6200	6,7000	6,6000	1.201	7.964,78
22/1/2007	6,7800	2,73%	6,5200	6,7800	6,5200	4.325	29.030,82
19/1/2007	6,6000	-0,60%	6,7000	6,7400	6,5200	6.206	40.915,92
18/1/2007	6,6400	0,00%	6,5400	6,7200	6,5200	3.871	25.643,70
17/1/2007	6,6400	-0,30%	6,6600	6,6800	6,5000	10.048	66.007,94
16/1/2007	6,6600	-0,30%	6,7000	6,7000	6,5400	4.260	28.255,88
15/1/2007	6,6800	-1,76%	6,4800	6,9600	6,4800	6.452	43.567,82
12/1/2007	6,8000	0,00%	6,7200	6,8800	6,6600	2.969	20.043,24
11/1/2007	6,8000	-0,87%	6,7800	6,8000	6,6400	3.648	24.662,68
10/1/2007	6,8600	-0,87%	6,6400	6,8800	6,6400	1.823	12.218,74
09/1/2007	6,9200	-0,86%	6,8200	6,9600	6,6000	6.082	41.592,20
08/1/2007	6,9800	0,29%	6,9600	6,9800	6,8600	7.609	52.656,64
05/1/2007	6,9600	0,58%	6,8200	6,9800	6,6800	5.635	38.411,14
04/1/2007	6,9200	-1,98%	7,0200	7,0200	6,8400	1.654	11.405,44
03/1/2007	7,0600	0,57%	7,0200	7,0600	6,8000	6.455	44.592,88
02/1/2007	7,0200	0,86%	6,8000	7,0800	6,8000	3.083	21.555,64
29/12/2006	6,9600	-1,14%	7,0400	7,0600	6,8000	2.490	17.349,36
28/12/2006	7,0400	3,83%	6,5800	7,1000	6,5800	2.956	20.583,92
27/12/2006	6,7800	0,00%	6,9000	6,9000	6,5600	1.285	8.785,08
22/12/2006	6,7800	-0,29%	6,7000	6,8000	6,6200	12.134	84.624,20
21/12/2006	6,8000	-1,16%	6,9200	6,9200	6,6400	366	2.478,82
20/12/2006	6,8800	-0,58%	6,9600	6,9600	6,6200	5.268	35.939,38
19/12/2006	6,9200	1,47%	6,5600	6,9800	6,5600	205	1.360,00
18/12/2006	6,8200	-0,29%	6,6200	6,8400	6,6000	3.001	20.240,36
15/12/2006	6,8400	-1,44%	6,9000	6,9000	6,7200	1.427	9.694,20
14/12/2006	6,9400	-0,86%	6,8600	6,9600	6,8400	178	1.224,28
13/12/2006	7,0000	0,57%	6,8200	7,0400	6,8200	643	4.492,02
12/12/2006	6,9600	0,00%	6,9600	6,9600	6,6800	388	2.679,08
11/12/2006	6,9600	1,75%	6,8000	6,9600	6,7600	876	6.028,50
08/12/2006	6,8400	-0,29%	6,9800	6,9800	6,7400	1.075	7.445,00
07/12/2006	6,8600	0,88%	6,9600	6,9600	6,6200	3.436	23.058,32
06/12/2006	6,8000	-2,58%	6,7800	6,9400	6,6400	231	1.568,52
05/12/2006	6,9800	-1,13%	6,7200	7,0000	6,7200	400	2.768,54
04/12/2006	7,0600	3,82%	6,7000	7,0600	6,6600	124	862,12
01/12/2006	6,8000	-2,02%	6,9400	7,1000	6,8000	1.190	8.188,10
30/11/2006	6,9400	-2,25%	6,9800	6,9800	6,9400	60	418,40
29/11/2006	7,1000	-0,84%	6,9000	7,1000	6,9000	93	642,50
28/11/2006	7,1600	-1,38%	6,6800	7,2000	6,6800	210	1.440,12
27/11/2006	7,2600	-0,82%	6,7200	7,2600	6,7200	1.755	12.406,42
24/11/2006	7,3200	0,83%	7,2400	7,4200	6,9800	1.844	13.264,12
23/11/2006	7,2600	1,68%	6,9000	7,3200	6,9000	15.612	113.017,20
22/11/2006	7,1400	0,85%	7,0800	7,2000	6,9000	2.352	16.658,00
21/11/2006	7,0800	-0,84%	6,5200	7,2000	6,5200	1.004	6.817,68
20/11/2006	7,1400	0,28%	7,3000	7,3000	7,0000	1.613	11.460,48
17/11/2006	7,1200	-3,78%	7,3000	7,4000	7,1000	1.048	7.491,80
16/11/2006	7,4000	0,00%	7,0000	7,4400	7,0000	2.168	15.976,90
15/11/2006	7,4000	1,09%	7,4400	7,4600	7,2000	3.610	26.583,22
14/11/2006	7,3200	0,00%	7,4400	7,4400	7,0200	1.663	12.129,96
13/11/2006	7,3200	-0,54%	7,3600	7,4800	7,2000	7.367	54.306,12
10/11/2006	7,3600	-1,08%	7,4000	7,4000	7,0000	805	5.902,38
09/11/2006	7,4400	-2,11%	7,7400	7,7400	7,3000	3.715	27.899,76
08/11/2006	7,6000	6,74%	7,1600	7,6400	6,9400	44.728	332.512,08
07/11/2006	7,1200	2,59%	6,9400	7,1600	6,9400	21.080	149.266,22
06/11/2006	6,9400	7,10%	6,4800	7,0000	6,4800	22.091	150.269,62
03/11/2006	6,4800	0,62%	6,4400	6,5400	6,1800	221	1.400,40
02/11/2006	6,4400	-0,92%	6,6000	6,6200	6,3000	2.900	19.077,28
01/11/2006	6,5000	1,56%	6,4200	6,5600	6,3600	2.744	17.815,20
31/10/2006	6,4000	1,59%	6,3200	6,5600	6,3000	1.525	9.667,10
30/10/2006	6,3000	-1,56%	6,2000	6,3000	6,1600	778	4.829,32
27/10/2006	6,4000	-1,23%	6,3000	6,5000	6,2200	1.188	7.568,70
26/10/2006	6,4800	0,31%	6,4600	6,5000	6,3600	1.125	7.219,90
25/10/2006	6,4600	0,94%	6,1000	6,4800	6,1000	624	3.980,76
24/10/2006	6,4000	2,56%	6,2400	6,4000	6,2400	897	5.621,92
23/10/2006	6,2400	-0,95%	6,4400	6,4400	6,1600	509	3.160,10
20/10/2006	6,3000	0,96%	6,2200	6,3000	6,1800	254	1.578,64
19/10/2006	6,2400	0,97%	6,1800	6,3600	6,1600	3.008	18.637,40
18/10/2006	6,1800	-0,32%	6,1800	6,1800	6,1600	1.185	7.317,28
17/10/2006	6,2000	-2,52%	6,1000	6,3000	6,1000	210	1.288,10
16/10/2006	6,3600	2,91%	6,4600	6,4600	6,1200	1.024	6.335,20
13/10/2006	6,1800	-0,64%	6,1400	6,4400	6,1400	9.323	57.996,84
12/10/2006	6,2200	0,00%	6,4000	6,4000	6,2000	2.112	13.256,86
11/10/2006	6,2200	-1,27%	6,3000	6,5000	6,2000	7.440	46.622,82
10/10/2006	6,3000	-2,48%	6,5000	6,5000	6,3000	1.263	8.014,04
09/10/2006	6,4600	-2,12%	6,3000	6,6000	6,3000	477	3.076,48
06/10/2006	6,6000	0,30%	6,5800	6,6000	6,4000	764	5.021,60
05/10/2006	6,5800	0,30%	6,5600	6,6000	6,3000	1.049	6.791,52
04/10/2006	6,5600	3,14%	6,4000	6,5600	6,2000	828	5.286,84
03/10/2006	6,3600	-0,62%	6,1000	6,3800	6,0600	2.728	16.885,14
02/10/2006	6,4000	-0,31%	6,4000	6,4000	6,4000	522	3.341,00
29/9/2006	6,4200	0,31%	6,5000	6,5800	6,3000	804	5.162,60
28/9/2006	6,4000	-2,74%	6,3400	6,5800	6,3400	246	1.608,20
27/9/2006	6,5800	-0,60%	6,5000	6,5800	6,4800	1.320	8.593,66
26/9/2006	6,6200	2,16%	6,4800	6,6400	6,3400	222.506	1.442.301,76
25/9/2006	6,4800	1,25%	6,5800	6,5800	6,3800	667	4.329,54
22/9/2006	6,4000	-3,32%	6,3800	6,4000	6,3800	622	3.976,20
21/9/2006	6,6200	0,00%	6,4200	6,6200	6,4200	893	5.735,02
20/9/2006	6,6200	2,16%	6,5200	6,6400	6,3200	970	6.263,64
19/9/2006	6,4800	-0,61%	6,4400	6,4800	6,4400	352	2.270,40
18/9/2006	6,5200	-1,21%	6,7200	6,7200	6,4400	192	1.251,68
15/9/2006	6,6000	-0,60%	6,6400	6,6400	6,3800	1.030	6.662,00
14/9/2006	6,6400	-1,19%	6,5000	6,6400	6,3400	178	1.153,36
13/9/2006	6,7200	-0,59%	6,9200	6,9200	6,4800	343	2.234,74
12/9/2006	6,7600	0,00%	6,7400	6,7600	6,5200	348	2.330,90
11/9/2006	6,7600	-0,29%	6,7800	6,7800	6,3600	2.567	16.925,42
08/9/2006	6,7800	0,00%	6,4400	6,7800	6,4400	545	3.681,54
07/9/2006	6,7800	-0,29%	6,3400	6,8600	6,3400	84	544,58
06/9/2006	6,8000	2,72%	6,6200	6,8000	6,4000	1.000	6.503,56
05/9/2006	6,6200	-1,19%	6,5600	6,8800	6,5600	156	1.034,04
04/9/2006	6,7000	-1,47%	6,8000	6,8000	6,6000	1.553	10.422,00
01/9/2006	6,8000	0,00%	6,9200	6,9200	6,6400	46	305,96
31/8/2006	6,8000	-0,87%	6,8400	7,0000	6,8000	1.418	9.735,26
30/8/2006	6,8600	0,59%	6,9000	6,9000	6,5600	607	4.101,64
29/8/2006	6,8200	0,29%	6,9600	6,9600	6,7000	1.199	8.239,56
28/8/2006	6,8000	0,89%	6,6000	6,8000	6,6000	375	2.533,40
25/8/2006	6,7400	-2,32%	6,6400	6,9400	6,6400	7.479	51.389,88
24/8/2006	6,9000	-0,86%	6,7200	6,9000	6,6200	383	2.580,64
23/8/2006	6,9600	0,00%	6,7200	6,9600	6,7200	192	1.319,80
22/8/2006	6,9600	-0,29%	6,7400	6,9600	6,7400	70	476,20
21/8/2006	6,9800	-1,41%	7,0800	7,0800	6,5200	1.279	8.802,28
18/8/2006	7,0800	1,14%	6,7200	7,0800	6,6200	1.647	11.503,68
17/8/2006	7,0000	-1,13%	6,6800	7,0000	6,6600	2.450	16.859,20
16/8/2006	7,0800	2,02%	7,0000	7,2000	6,4400	395	2.628,18
11/8/2006	6,9400	0,58%	6,9800	6,9800	6,4000	2.562	17.740,94
09/8/2006	6,9000	-0,86%	6,9800	6,9800	6,3800	741	4.958,08
08/8/2006	6,9600	-1,69%	6,9000	6,9600	6,8000	680	4.654,30
07/8/2006	7,0800	-1,39%	6,7000	7,0800	6,7000	102	684,16
04/8/2006	7,1800	5,28%	7,3400	7,3400	6,7000	480	3.396,00
03/8/2006	6,8200	-0,87%	6,5200	6,8200	6,5200	591	3.970,74
02/8/2006	6,8800	2,69%	6,3400	6,9600	6,3400	8.250	56.454,42
01/8/2006	6,7000	-0,30%	6,3600	6,7800	6,3600	928	6.217,72
28/7/2006	6,7200	-0,30%	6,4600	6,7200	6,3800	450	2.904,00
27/7/2006	6,7400	-0,59%	6,5000	6,7800	6,5000	207	1.387,62
26/7/2006	6,7800	-1,17%	6,4200	6,8200	6,4200	6.576	44.396,32
25/7/2006	6,8600	-0,58%	6,3800	6,8800	6,3800	210	1.407,00
24/7/2006	6,9000	5,18%	6,9000	6,9000	6,9000	10	69,00
21/7/2006	6,5600	-0,61%	6,4000	6,5600	6,4000	150	968,00
20/7/2006	6,6000	0,30%	6,3600	6,6000	6,3600	72	470,00
19/7/2006	6,5800	0,00%	6,2800	6,6000	6,2800	114	737,76
18/7/2006	6,5800	-0,30%	6,1600	6,6000	6,1600	159	1.032,60
17/7/2006	6,6000	0,00%	6,0800	6,6000	6,0800	689	4.306,66
14/7/2006	6,6000	-1,20%	6,2400	6,6000	6,2400	902	,00
13/7/2006	6,6800	-0,89%	6,2000	6,6800	6,2000	1.652	,00
12/7/2006	6,7400	0,00%	6,7400	6,7400	6,7400	3.050	,00
11/7/2006	6,7400	0,00%	6,5000	6,7400	6,3400	346	,00
10/7/2006	6,7400	-0,88%	6,8000	6,8000	6,7400	880	,00
07/7/2006	6,8000	0,89%	6,7400	6,8600	6,7400	11.423	,00
06/7/2006	6,7400	0,00%	6,7400	6,7400	6,7400	3.150	,00
05/7/2006	6,7400	0,00%	6,7400	6,7400	6,7400		,00
04/7/2006	6,7400	0,00%	6,3600	6,7400	6,3600	126	,00
03/7/2006	6,7400	-0,59%	6,7800	6,8000	6,5400	647	4.365,20
30/6/2006	6,7800	4,31%	6,5200	6,7800	6,3600	3.510	,00
29/6/2006	6,5000	0,00%	6,5800	6,5800	6,1600	200	,00
28/6/2006	6,5000	-0,31%	6,0400	6,7800	6,0400	10.088	,00
27/6/2006	6,5200	-2,69%	6,2400	6,6600	6,2400	145	,00
26/6/2006	6,7000	0,00%	6,1200	6,7000	6,1200	81	,00
23/6/2006	6,7000	0,00%	6,7000	6,7000	6,3800	232	,00
22/6/2006	6,7000	-0,89%	6,3000	6,7800	6,3000	392	,00
21/6/2006	6,7600	-1,17%	6,4800	6,7600	6,4800	624	,00
20/6/2006	6,8400	0,88%	6,3600	6,8400	6,3600	114	,00
19/6/2006	6,7800	1,50%	6,7600	6,8200	6,7600	5.680	,00
16/6/2006	6,6800	-1,18%	6,7600	6,7600	6,3600	2.758	,00
15/6/2006	6,7600	1,20%	6,7800	6,8600	6,7000	1.047	,00
14/6/2006	6,6800	-3,75%	6,3000	6,8000	6,3000	5.478	,00
13/6/2006	6,9400	-5,19%	6,9000	7,0000	6,6000	6.526	,00
09/6/2006	7,3200	0,27%	7,3000	7,3600	6,9000	930	,00
08/6/2006	7,3000	2,53%	7,0000	7,3200	7,0000	238	,00
07/6/2006	7,1200	-4,04%	7,2000	7,2800	7,1000	1.590	,00
06/6/2006	7,4200	-4,63%	7,3200	7,5000	7,1800	11.284	,00
05/6/2006	7,7800	-1,02%	7,4200	7,7800	7,4200	182	,00
02/6/2006	7,8600	0,00%	7,5800	7,8600	7,5600	311	,00
01/6/2006	7,8600	-0,25%	7,7200	7,9000	7,4600	368	,00
31/5/2006	7,8800	1,55%	7,4200	7,8800	7,4200	3.411	,00
30/5/2006	7,7600	1,04%	7,6800	7,7600	7,4000	1.016	,00
29/5/2006	7,6800	3,23%	7,5000	7,8000	7,5000	12.339	,00
26/5/2006	7,4400	-0,80%	7,5800	7,5800	7,4000	3.378	,00
25/5/2006	7,5000	-0,27%	7,2200	7,5400	7,2200	1.151	,00
24/5/2006	7,5200	-1,57%	7,6400	7,6400	7,2000	3.822	,00
23/5/2006	7,6400	1,60%	7,7000	7,7000	7,5000	491	,00
22/5/2006	7,5200	-5,53%	7,6000	7,6000	7,2600	1.420	,00
19/5/2006	7,9600	0,00%	7,5000	7,9600	7,5000	912	,00
18/5/2006	7,9600	-1,73%	7,8400	8,0000	7,4000	6.279	,00
17/5/2006	8,1000	-0,49%	8,1000	8,4800	8,1000	1.535	,00
16/5/2006	8,1400	-2,63%	8,2000	8,2000	7,8200	2.082	,00
15/5/2006	8,3600	-2,34%	8,5000	8,5000	8,3200	922	,00
12/5/2006	8,5600	0,94%	8,2200	8,5600	8,2200	1.059	,00
11/5/2006	8,4800	-0,24%	8,3400	8,5200	8,3400	1.188	,00
10/5/2006	8,5000	-1,39%	8,5000	8,6000	8,5000	3.134	,00
09/5/2006	8,6200	-1,15%	8,5600	8,7200	8,5600	5.470	,00
08/5/2006	8,7200	3,81%	8,4200	8,7200	8,4200	16.707	,00
05/5/2006	8,4000	2,19%	8,2400	8,4200	8,2400	6.522	,00
04/5/2006	8,2200	-0,72%	8,2000	8,3400	8,2000	2.298	,00
03/5/2006	8,2800	1,22%	8,1800	8,2800	8,1200	735	,00
02/5/2006	8,1800	0,00%	8,0800	8,2000	8,0800	3.353	,00
28/4/2006	8,1800	2,25%	7,8400	8,1800	7,8400	3.182	,00
27/4/2006	8,0000	1,27%	7,9000	8,0000	7,9000	1.830	,00
26/4/2006	7,9000	-1,99%	8,0600	8,0600	7,9000	1.456	,00
25/4/2006	8,0600	-0,74%	8,1000	8,1000	8,0600	1.350	,00
20/4/2006	8,1200	-0,73%	8,1200	8,1200	8,1200	300	,00
19/4/2006	8,1800	2,25%	8,0000	8,1800	8,0000	4.374	,00
18/4/2006	8,0000	0,00%	7,9000	8,2200	7,9000	3.695	,00
13/4/2006	8,0000	0,00%	8,0000	8,1800	8,0000	4.316	,00
12/4/2006	8,0000	-0,25%	8,0200	8,2000	8,0000	8.395	,00
11/4/2006	8,0200	4,16%	7,5400	8,1600	7,5400	4.308	,00
10/4/2006	7,7000	-0,52%	7,7200	7,8400	7,6800	5.250	,00
07/4/2006	7,7400	-0,51%	7,8000	7,8000	7,7400	4.090	,00
06/4/2006	7,7800	-0,26%	7,8000	8,0000	7,7000	3.727	,00
05/4/2006	7,8000	1,30%	7,7000	7,8200	7,5000	3.387	,00
04/4/2006	7,7000	2,12%	7,5000	7,7000	7,5000	2.645	,00
03/4/2006	7,5400	-2,58%	7,4000	7,7200	7,3800	1.379	,00
31/3/2006	7,7400	0,52%	7,7400	7,7400	7,7000	2.659	,00
30/3/2006	7,7000	1,32%	7,4800	7,7000	7,4200	316	,00
29/3/2006	7,6000	-1,04%	7,6800	7,6800	7,6000	244	,00
28/3/2006	7,6800	-0,26%	7,5000	7,6800	7,5000	648	,00
27/3/2006	7,7000	0,00%	7,5200	7,7000	7,5200	848	,00
24/3/2006	7,7000	0,00%	7,3600	7,7000	7,3600	344	,00
23/3/2006	7,7000	-0,26%	7,7000	7,7400	7,6600	1.649	,00
22/3/2006	7,7200	0,00%	7,5000	7,7400	7,5000	3.226	,00
21/3/2006	7,7200	-0,52%	7,6200	7,7600	7,6200	1.060	,00
20/3/2006	7,7600	0,00%	7,7600	7,7600	7,7400	1.146	,00
17/3/2006	7,7600	-1,52%	7,8800	7,8800	7,6600	2.772	,00
16/3/2006	7,8800	1,81%	7,7400	8,1800	7,7400	6.360	,00
15/3/2006	7,7400	-0,51%	7,8000	7,8200	7,5000	1.652	,00
14/3/2006	7,7800	-0,26%	7,2600	7,7800	7,2600	888	,00
13/3/2006	7,8000	-0,51%	7,7600	7,8000	7,7600	530	,00
10/3/2006	7,8400	-0,76%	7,3200	7,8400	7,3200	5.040	,00
09/3/2006	7,9000	0,00%	7,8600	7,9400	7,5200	1.702	,00
08/3/2006	7,9000	0,00%	7,8000	8,0000	7,3200	5.127	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%