Συνεχης ενημερωση

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

19,1000 €

0,1000 (0,53%)

Άνοιγμα 19,0000
Υψηλό 19,2800
Χαμηλό 19,0000

Όγκος 4.769
Τζίρος 91.023 €
Πράξεις 50

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/9/2008	0,7880	0,00%	0,7790	0,7880	0,7700	17.629	,00
16/9/2008	0,7880	2,34%	0,7700	0,7880	0,7700	30.804	,00
15/9/2008	0,7700	-2,28%	0,7790	0,7880	0,7700	53.376	,00
12/9/2008	0,7880	-1,13%	0,7970	0,8150	0,7790	19.983	,00
11/9/2008	0,7970	-1,12%	0,7970	0,8150	0,7880	34.253	,00
10/9/2008	0,8060	-1,10%	0,7970	0,8250	0,7970	37.194	,00
09/9/2008	0,8150	-1,21%	0,8150	0,8150	0,8150	4.363	,00
08/9/2008	0,8250	1,23%	0,8150	0,8250	0,8150	29.299	,00
05/9/2008	0,8150	0,00%	0,8150	0,8150	0,8150	9.015	,00
04/9/2008	0,8150	-1,21%	0,8250	0,8250	0,8150	12.955	,00
03/9/2008	0,8250	-2,14%	0,8340	0,8340	0,8250	3.273	,00
02/9/2008	0,8430	2,18%	0,8430	0,8430	0,8060	25.264	,00
01/9/2008	0,8250	-2,14%	0,8340	0,8340	0,8250	5.673	,00
29/8/2008	0,8430	0,00%	0,8430	0,8430	0,8430	1.092	,00
28/8/2008	0,8430	1,08%	0,8250	0,8430	0,8250	11.171	,00
27/8/2008	0,8340	1,09%	0,8250	0,8340	0,8250	1.616	,00
26/8/2008	0,8250	0,00%	0,8250	0,8250	0,8250	2.997	,00
25/8/2008	0,8250	0,00%	0,8250	0,8430	0,8150	12.960	,00
22/8/2008	0,8250	0,00%	0,8430	0,8430	0,8250	5.628	,00
21/8/2008	0,8250	-1,08%	0,8340	0,8340	0,8250	5.041	,00
20/8/2008	0,8340	0,00%	0,8340	0,8430	0,8250	6.151	,00
19/8/2008	0,8340	-1,07%	0,8430	0,8430	0,8250	6.720	,00
18/8/2008	0,8430	0,00%	0,8430	0,8430	0,8250	94.063	,00
14/8/2008	0,8430	1,08%	0,8430	0,8430	0,8340	4.188	,00
13/8/2008	0,8340	-1,07%	0,8430	0,8430	0,8340	52.534	,00
12/8/2008	0,8430	1,08%	0,8340	0,8430	0,8340	9.796	,00
11/8/2008	0,8340	-2,11%	0,8250	0,8340	0,8250	5.235	,00
08/8/2008	0,8520	-2,07%	0,8520	0,8520	0,8520	248	,00
07/8/2008	0,8700	1,05%	0,8700	0,8790	0,8700	8.696	,00
06/8/2008	0,8610	-2,05%	0,8790	0,8790	0,8610	9.139	,00
05/8/2008	0,8790	5,40%	0,8340	0,8890	0,8340	21.872	,00
04/8/2008	0,8340	1,09%	0,8520	0,8610	0,8340	17.346	,00
01/8/2008	0,8250	-1,08%	0,8250	0,8340	0,8250	5.346	,00
31/7/2008	0,8340	1,09%	0,8610	0,8610	0,8250	11.499	,00
30/7/2008	0,8250	0,00%	0,8430	0,8430	0,8250	26.453	,00
29/7/2008	0,8250	-4,18%	0,8430	0,8430	0,8250	17.704	,00
28/7/2008	0,8610	0,00%	0,8610	0,8610	0,8430	4.418	,00
25/7/2008	0,8610	2,14%	0,8430	0,8610	0,8430	29.233	,00
24/7/2008	0,8430	-2,09%	0,8520	0,8700	0,8430	16.406	,00
23/7/2008	0,8610	-1,03%	0,8700	0,8790	0,8610	14.116	,00
22/7/2008	0,8700	-1,02%	0,8610	0,8790	0,8430	4.690	,00
21/7/2008	0,8790	2,09%	0,8890	0,8890	0,8520	13.810	,00
18/7/2008	0,8610	-1,03%	0,8610	0,8700	0,8610	5.065	,00
17/7/2008	0,8700	3,20%	0,8520	0,8700	0,8520	10.210	,00
16/7/2008	0,8430	-3,10%	0,8430	0,8610	0,8430	33.000	,00
15/7/2008	0,8700	-2,14%	0,8610	0,8700	0,8520	8.727	,00
14/7/2008	0,8890	0,00%	0,8890	0,8890	0,8790	7.069	,00
11/7/2008	0,8890	-1,00%	0,8790	0,8980	0,8790	16.364	,00
10/7/2008	0,8980	0,00%	0,8790	0,8980	0,8790	6.686	,00
09/7/2008	0,8980	0,00%	0,8980	0,8980	0,8790	13.581	,00
08/7/2008	0,8980	0,00%	0,8890	0,8980	0,8700	12.871	,00
07/7/2008	0,8980	0,00%	0,9160	0,9160	0,8980	654	,00
04/7/2008	0,8980	0,00%	0,9160	0,9160	0,8700	11.455	,00
03/7/2008	0,8980	0,00%	0,8890	0,8980	0,8700	17.600	,00
02/7/2008	0,8980	-2,92%	0,9250	0,9250	0,8890	37.808	,00
01/7/2008	0,9250	-2,01%	0,9710	0,9710	0,8980	17.675	,00
30/6/2008	0,9440	2,05%	0,9620	0,9710	0,9250	11.213	,00
27/6/2008	0,9250	0,00%	0,9070	0,9620	0,8790	152.590	,00
26/6/2008	0,9250	1,98%	0,8980	0,9250	0,8980	20.726	,00
25/6/2008	0,9070	1,00%	0,9070	0,9070	0,8980	14.509	,00
24/6/2008	0,8980	0,00%	0,8980	0,8980	0,8430	54.506	,00
23/6/2008	0,8980	1,01%	0,8980	0,8980	0,8790	11.119	,00
20/6/2008	0,8890	-1,00%	0,8980	0,9250	0,8890	20.686	,00
19/6/2008	0,8980	-2,92%	0,9250	0,9250	0,8980	39.152	,00
18/6/2008	0,9250	-4,74%	0,9440	0,9440	0,9160	40.140	,00
17/6/2008	0,9710	0,00%	0,9710	0,9710	0,9440	2.242	,00
13/6/2008	0,9710	-1,82%	0,9710	0,9710	0,9440	23.517	,00
12/6/2008	0,9890	0,00%	0,9800	1,0100	0,9800	4.166	,00
11/6/2008	0,9890	-3,04%	0,9990	0,9990	0,9890	11.837	,00
10/6/2008	1,0200	-1,92%	1,0100	1,0200	0,9990	6.811	,00
09/6/2008	1,0400	0,00%	1,0100	1,0400	0,9990	10.871	,00
06/6/2008	1,0400	-1,89%	1,0800	1,0800	1,0400	8.585	,00
05/6/2008	1,0600	0,95%	1,0500	1,0600	1,0400	16.483	,00
04/6/2008	1,0500	0,00%	1,0400	1,0500	1,0300	7.308	,00
03/6/2008	1,0500	0,96%	1,0200	1,0600	1,0200	57.380	,00
02/6/2008	1,0400	1,96%	0,9990	1,0400	0,9990	17.724	,00
30/5/2008	1,0200	0,99%	1,0200	1,0200	1,0100	19.212	,00
29/5/2008	1,0100	0,00%	1,0200	1,0300	1,0100	32.832	,00
28/5/2008	1,0100	2,12%	1,0100	1,0400	1,0100	23.146	,00
27/5/2008	0,9890	-3,98%	0,9990	1,0100	0,9710	13.200	,00
26/5/2008	1,0300	-0,96%	1,0400	1,0400	1,0100	8.782	,00
23/5/2008	1,0400	2,97%	0,9990	1,0400	0,9990	31.372	,00
22/5/2008	1,0100	-0,98%	1,0100	1,0100	0,9890	14.553	,00
21/5/2008	1,0200	0,99%	1,0100	1,0400	0,9890	31.634	,00
20/5/2008	1,0100	-2,88%	1,0100	1,0200	1,0100	16.080	,00
19/5/2008	1,0400	0,97%	1,0400	1,0400	1,0400	22.581	,00
16/5/2008	1,0300	-0,96%	1,0400	1,0400	1,0100	22.716	,00
15/5/2008	1,0400	0,00%	1,0200	1,0400	1,0100	12.479	,00
14/5/2008	1,0400	0,00%	1,0400	1,0400	1,0400	11.933	,00
13/5/2008	1,0400	0,00%	1,0500	1,0600	1,0400	23.254	,00
12/5/2008	1,0400	-0,95%	1,0600	1,0700	1,0400	37.175	,00
09/5/2008	1,0500	0,00%	1,0400	1,0600	1,0400	37.296	,00
08/5/2008	1,0500	3,96%	1,0300	1,1000	0,9990	111.263	,00
07/5/2008	1,0100	4,02%	0,9890	1,0300	0,9440	159.867	,00
06/5/2008	0,9710	1,89%	0,9530	0,9710	0,9440	59.637	,00
05/5/2008	0,9530	1,93%	0,9440	0,9530	0,9350	24.478	,00
02/5/2008	0,9350	0,00%	0,9440	0,9530	0,9350	25.614	,00
30/4/2008	0,9350	1,08%	0,9350	0,9710	0,9250	21.185	,00
29/4/2008	0,9250	0,00%	0,9070	0,9350	0,8980	6.916	,00
24/4/2008	0,9250	3,01%	0,8980	0,9250	0,8980	8.944	,00
23/4/2008	0,8980	-0,99%	0,9070	0,9440	0,8980	31.088	,00
22/4/2008	0,9070	-0,98%	0,8890	0,9440	0,8890	13.411	,00
21/4/2008	0,9160	4,21%	0,8890	0,9440	0,8790	98.849	,00
18/4/2008	0,8790	6,55%	0,8250	0,8790	0,8250	42.423	,00
17/4/2008	0,8250	-1,08%	0,8340	0,8430	0,8250	19.308	,00
16/4/2008	0,8340	-1,07%	0,8610	0,8700	0,8250	26.507	,00
15/4/2008	0,8430	1,08%	0,8430	0,8520	0,8340	16.188	,00
14/4/2008	0,8340	-4,14%	0,8430	0,8610	0,8340	11.998	,00
11/4/2008	0,8700	1,05%	0,8610	0,8700	0,8430	13.309	,00
10/4/2008	0,8610	-2,05%	0,8610	0,8610	0,8610	4.363	,00
09/4/2008	0,8790	2,09%	0,8520	0,8890	0,8430	21.532	,00
08/4/2008	0,8610	-1,03%	0,8700	0,8700	0,8610	17.912	,00
07/4/2008	0,8700	0,00%	0,8890	0,8890	0,8700	13.548	,00
04/4/2008	0,8700	0,00%	0,8890	0,8890	0,8700	29.960	,00
03/4/2008	0,8700	-1,02%	0,8610	0,8700	0,8610	36.215	,00
02/4/2008	0,8790	2,09%	0,8700	0,8790	0,8520	61.200	,00
01/4/2008	0,8610	2,14%	0,8430	0,8700	0,8430	67.150	,00
31/3/2008	0,8430	-4,10%	0,8790	0,8790	0,7880	191.744	,00
28/3/2008	0,8790	0,00%	0,8890	0,8890	0,8700	20.726	,00
27/3/2008	0,8790	0,00%	0,9160	0,9160	0,8790	15.840	,00
26/3/2008	0,8790	1,03%	0,8790	0,8890	0,8790	17.765	,00
20/3/2008	0,8700	-3,12%	0,8980	0,8980	0,8520	21.196	,00
19/3/2008	0,8980	-1,97%	0,9250	0,9250	0,8790	35.953	,00
18/3/2008	0,9160	2,00%	0,9070	0,9250	0,8980	45.487	,00
17/3/2008	0,8980	-6,65%	0,9620	0,9620	0,8890	29.574	,00
14/3/2008	0,9620	1,91%	0,9710	0,9710	0,9440	3.143	,00
13/3/2008	0,9440	-4,55%	0,9710	0,9710	0,9350	25.022	,00
12/3/2008	0,9890	0,92%	0,9990	1,0300	0,9800	36.450	,00
11/3/2008	0,9800	0,93%	0,9710	1,0100	0,9710	20.684	,00
07/3/2008	0,9710	-6,63%	1,0100	1,0200	0,9710	46.109	,00
06/3/2008	1,0400	0,00%	1,0300	1,0600	0,9530	21.054	,00
03/3/2008	1,0400	0,00%	1,0400	1,0500	0,9990	20.201	,00
29/2/2008	1,0400	-3,70%	1,0500	1,0500	1,0300	33.744	,00
28/2/2008	1,0800	-0,92%	1,0500	1,1200	1,0400	24.130	,00
27/2/2008	1,0900	-2,68%	1,1400	1,1400	1,0800	31.874	,00
26/2/2008	1,1200	-0,88%	1,1500	1,1900	1,1100	84.615	,00
25/2/2008	1,1300	3,67%	1,0600	1,1500	1,0400	73.857	,00
22/2/2008	1,0900	-0,91%	1,0800	1,1000	1,0600	2.445	,00
21/2/2008	1,1000	0,00%	1,1000	1,1300	1,1000	5.913	,00
20/2/2008	1,1000	0,00%	1,0600	1,1000	1,0400	15.219	,00
19/2/2008	1,1000	0,92%	1,0500	1,1200	1,0500	18.044	,00
18/2/2008	1,0900	0,93%	1,0600	1,0900	1,0500	8.072	,00
15/2/2008	1,0800	0,00%	1,0600	1,1000	1,0400	26.044	,00
14/2/2008	1,0800	3,85%	1,1000	1,1000	1,0100	43.720	,00
13/2/2008	1,0400	0,00%	1,0400	1,0500	1,0400	7.963	,00
12/2/2008	1,0400	1,96%	1,0300	1,0400	1,0200	13.779	,00
11/2/2008	1,0200	-2,86%	1,0200	1,0400	0,9890	18.697	,00
08/2/2008	1,0500	0,96%	1,0400	1,0700	1,0400	16.014	,00
07/2/2008	1,0400	0,97%	1,0100	1,0500	0,9890	37.087	,00
06/2/2008	1,0300	0,00%	1,0100	1,0500	1,0100	27.786	,00
05/2/2008	1,0300	-4,63%	1,0500	1,0900	1,0300	21.948	,00
04/2/2008	1,0800	0,93%	1,0900	1,1600	1,0800	26.902	,00
01/2/2008	1,0700	5,94%	0,9800	1,1100	0,9800	93.029	,00
31/1/2008	1,0100	0,00%	0,9890	1,0100	0,9800	6.359	,00
30/1/2008	1,0100	0,00%	0,9990	1,0200	0,9710	17.978	,00
29/1/2008	1,0100	6,99%	1,0100	1,0100	0,9890	2.400	,00
28/1/2008	0,9440	-7,45%	1,0300	1,0300	0,9440	14.180	,00
25/1/2008	1,0200	0,99%	1,0200	1,0500	1,0200	61.145	,00
24/1/2008	1,0100	4,99%	0,9890	1,0400	0,9710	38.463	,00
23/1/2008	0,9620	-5,69%	1,0500	1,0600	0,9250	83.056	,00
22/1/2008	1,0200	-3,77%	0,9990	1,0400	0,9620	37.655	,00
21/1/2008	1,0600	-10,17%	1,1300	1,1700	1,0600	62.155	,00
18/1/2008	1,1800	0,85%	1,1700	1,2100	1,1700	35.004	,00
17/1/2008	1,1700	3,54%	1,1700	1,2400	1,1500	77.735	,00
16/1/2008	1,1300	-9,60%	1,2000	1,2400	1,1200	124.918	,00
15/1/2008	1,2500	-0,79%	1,2500	1,2600	1,1900	44.267	,00
14/1/2008	1,2600	0,00%	1,2400	1,2600	1,2300	18.271	,00
11/1/2008	1,2600	-3,08%	1,2600	1,3300	1,2500	34.805	,00
10/1/2008	1,3000	-2,99%	1,3000	1,3000	1,2500	38.070	,00
09/1/2008	1,3400	-3,60%	1,3600	1,3900	1,3300	18.172	,00
08/1/2008	1,3900	-1,42%	1,4100	1,4400	1,3700	31.088	,00
07/1/2008	1,4100	1,44%	1,4000	1,4600	1,3700	99.353	,00
04/1/2008	1,3900	-4,79%	1,5100	1,5100	1,3900	15.566	,00
03/1/2008	1,4600	9,77%	1,3500	1,4700	1,3000	148.164	,00
02/1/2008	1,3300	1,53%	1,2800	1,3400	1,2600	12.631	,00
31/12/2007	1,3100	0,77%	1,2900	1,3100	1,2900	2.400	3.106,00
28/12/2007	1,3000	1,56%	1,2600	1,3100	1,2600	23.849	30.964,68
27/12/2007	1,2800	1,59%	1,2800	1,2800	1,2800	10.515	13.499,70
24/12/2007	1,2600	0,00%	1,2600	1,2600	1,2600	7.245	9.165,96
21/12/2007	1,2600	0,00%	1,3000	1,3000	1,2600	14.684	18.828,40
20/12/2007	1,2600	-1,56%	1,3000	1,3000	1,2600	7.526	9.498,00
19/12/2007	1,2800	0,00%	1,2600	1,2800	1,2600	10.163	12.943,42
18/12/2007	1,2800	-1,54%	1,3000	1,3300	1,2800	31.525	40.783,84
17/12/2007	1,3000	-3,70%	1,3000	1,3500	1,2900	79.303	103.042,62
14/12/2007	1,3500	-1,46%	1,3700	1,3900	1,3400	21.903	30.042,50
13/12/2007	1,3700	-1,44%	1,3700	1,3900	1,3100	30.781	41.202,20
12/12/2007	1,3900	2,96%	1,3500	1,3900	1,3500	66.584	91.070,80
11/12/2007	1,3500	-1,46%	1,3700	1,3700	1,3300	67.587	91.477,30
10/12/2007	1,3700	3,01%	1,3300	1,3700	1,3300	16.701	22.556,35
07/12/2007	1,3300	4,72%	1,2800	1,3600	1,2800	82.292	109.311,38
06/12/2007	1,2700	-2,31%	1,3100	1,3300	1,2600	59.187	77.101,47
05/12/2007	1,3000	3,17%	1,2000	1,3000	1,1900	43.684	54.972,06
04/12/2007	1,2600	-3,08%	1,2500	1,2800	1,1900	14.748	18.242,00
03/12/2007	1,3000	3,17%	1,2700	1,3000	1,2500	14.363	18.259,60
30/11/2007	1,2600	-0,79%	1,2800	1,3000	1,2600	15.766	20.318,55
29/11/2007	1,2700	-1,55%	1,3000	1,3400	1,2600	33.945	44.305,70
28/11/2007	1,2900	2,38%	1,2800	1,2900	1,2700	15.380	19.755,00
27/11/2007	1,2600	0,00%	1,2600	1,2800	1,2400	35.626	44.472,90
26/11/2007	1,2600	-3,82%	1,2600	1,3300	1,2600	19.418	25.074,33
23/11/2007	1,3100	6,50%	1,2600	1,3100	1,2400	72.693	,00
22/11/2007	1,2300	-2,38%	1,2600	1,2600	1,2100	46.554	151.395,55
21/11/2007	1,2600	-5,26%	1,3300	1,3300	1,2300	127.976	160.439,89
20/11/2007	1,3300	-2,21%	1,3300	1,3700	1,3000	34.077	45.441,60
19/11/2007	1,3600	-0,73%	1,3600	1,3700	1,3000	59.456	79.443,56
16/11/2007	1,3700	1,48%	1,3300	1,3700	1,3000	31.802	42.484,85
15/11/2007	1,3500	-3,57%	1,3900	1,3900	1,3500	16.842	22.776,80
14/11/2007	1,4000	0,72%	1,4300	1,4400	1,4000	73.222	102.988,38
13/11/2007	1,3900	-1,42%	1,3900	1,4300	1,3600	46.277	63.879,32
12/11/2007	1,4100	-2,08%	1,4200	1,4400	1,4000	67.080	95.059,12
09/11/2007	1,4400	-0,69%	1,5000	1,5000	1,4200	37.635	54.289,18
08/11/2007	1,4500	-1,36%	1,4600	1,4900	1,4500	82.791	120.787,80
07/11/2007	1,4700	-3,29%	1,5100	1,5100	1,4600	37.894	56.138,60
06/11/2007	1,5200	2,01%	1,5100	1,5500	1,5100	30.728	46.899,90
05/11/2007	1,4900	-3,87%	1,5500	1,5500	1,4700	52.886	80.024,62
02/11/2007	1,5500	6,16%	1,4500	1,5600	1,4500	189.024	286.374,36
01/11/2007	1,4600	-0,68%	1,4700	1,5100	1,4500	83.769	123.666,78
31/10/2007	1,4700	0,00%	1,4400	1,4700	1,4400	36.325	52.613,60
30/10/2007	1,4700	0,68%	1,4400	1,4700	1,4300	108.202	157.547,66
29/10/2007	1,4600	-2,67%	1,4900	1,4900	1,4400	55.720	81.305,80
26/10/2007	1,5000	-0,66%	1,4900	1,5000	1,4600	48.454	71.600,20
25/10/2007	1,5100	0,67%	1,5000	1,5100	1,4700	31.765	47.821,48
24/10/2007	1,5000	-0,66%	1,5300	1,5500	1,5000	37.530	57.115,54
23/10/2007	1,5100	0,67%	1,5500	1,5500	1,5000	91.592	138.995,84
22/10/2007	1,5000	-4,46%	1,5500	1,5500	1,4700	66.104	99.591,10
19/10/2007	1,5700	-0,63%	1,5800	1,5900	1,5600	88.008	138.251,60
18/10/2007	1,5800	-4,82%	1,6400	1,6700	1,5700	109.946	176.319,60
17/10/2007	1,6600	-0,60%	1,6700	1,6800	1,6500	47.628	79.187,82
16/10/2007	1,6700	-1,76%	1,6900	1,6900	1,6600	51.827	86.654,42
15/10/2007	1,7000	0,00%	1,7000	1,7000	1,6700	35.567	60.136,00
12/10/2007	1,7000	-1,73%	1,7200	1,7300	1,6900	40.764	69.610,14
11/10/2007	1,7300	0,58%	1,7100	1,7500	1,7000	64.757	111.532,48
10/10/2007	1,7200	-0,58%	1,7300	1,7500	1,6900	86.453	149.146,00
09/10/2007	1,7300	1,17%	1,7000	1,7500	1,7000	114.682	197.768,64
08/10/2007	1,7100	0,59%	1,7500	1,7500	1,6900	52.969	91.042,06
05/10/2007	1,7000	-2,86%	1,7500	1,7500	1,7000	90.582	155.472,60
04/10/2007	1,7500	1,16%	1,7300	1,7500	1,7100	70.030	121.268,64
03/10/2007	1,7300	0,58%	1,7500	1,7900	1,7100	248.241	435.172,56
02/10/2007	1,7200	2,99%	1,7000	1,7800	1,7000	468.897	816.614,60
01/10/2007	1,6700	0,60%	1,6700	1,6900	1,6400	390.238	648.430,94
28/9/2007	1,6600	-1,78%	1,6700	1,6900	1,6500	71.104	118.218,16
27/9/2007	1,6900	0,00%	1,6900	1,7200	1,6800	104.549	177.102,70
26/9/2007	1,6900	0,00%	1,6600	1,7200	1,6400	151.216	256.591,30
25/9/2007	1,6900	-0,59%	1,6900	1,7000	1,6600	32.532	54.529,96
24/9/2007	1,7000	-2,86%	1,7500	1,7700	1,6900	59.063	102.313,62
21/9/2007	1,7500	-1,69%	1,7800	1,7800	1,7300	28.005	48.907,54
20/9/2007	1,7800	-1,11%	1,7800	1,7900	1,7500	28.231	50.066,70
19/9/2007	1,8000	4,05%	1,8500	1,8600	1,7900	210.339	382.700,86
18/9/2007	1,7300	-1,14%	1,7500	1,7700	1,7200	340.295	593.235,86
17/9/2007	1,7500	1,74%	1,7900	1,7900	1,7100	151.663	265.683,58
14/9/2007	1,7200	4,24%	1,6200	1,7600	1,6200	283.908	487.130,36
13/9/2007	1,6500	-1,20%	1,6700	1,6900	1,6400	101.307	168.161,80
12/9/2007	1,6700	0,60%	1,6600	1,6700	1,6200	112.350	185.382,54
11/9/2007	1,6600	2,47%	1,6200	1,6600	1,5900	154.321	252.122,18
10/9/2007	1,6200	-0,61%	1,6100	1,6300	1,5900	43.023	68.833,18
07/9/2007	1,6300	-0,61%	1,6400	1,6400	1,6100	61.583	100.380,96
06/9/2007	1,6400	0,00%	1,6300	1,6500	1,6100	92.647	150.454,08
05/9/2007	1,6400	-1,80%	1,6600	1,6600	1,6100	63.342	103.684,18
04/9/2007	1,6700	-1,76%	1,7000	1,7000	1,6100	75.198	124.509,38
03/9/2007	1,7000	-2,30%	1,7200	1,7400	1,6800	62.529	106.063,40
31/8/2007	1,7400	1,16%	1,7300	1,7400	1,7000	82.164	141.392,96
30/8/2007	1,7200	-2,82%	1,7700	1,8000	1,6900	74.930	130.769,36
29/8/2007	1,7700	-1,12%	1,7200	1,7700	1,7200	114.375	199.770,26
28/8/2007	1,7900	-1,10%	1,8100	1,8100	1,7700	93.562	167.116,98
27/8/2007	1,8100	-0,55%	1,7500	1,8200	1,7500	84.485	152.224,88
24/8/2007	1,8200	2,82%	1,7500	1,8600	1,7500	313.256	568.067,74
23/8/2007	1,7700	0,57%	1,7600	1,8000	1,7600	193.589	344.675,02
22/8/2007	1,7600	8,64%	1,6200	1,7700	1,6200	328.205	557.004,88
21/8/2007	1,6200	0,00%	1,6200	1,6300	1,6000	81.480	131.992,28
20/8/2007	1,6200	-1,22%	1,6700	1,6900	1,6100	144.137	237.041,22
17/8/2007	1,6400	4,46%	1,5900	1,6600	1,5500	298.570	476.117,52
16/8/2007	1,5700	-7,10%	1,6200	1,6200	1,5700	124.183	196.848,68
14/8/2007	1,6900	4,97%	1,5900	1,6900	1,5900	150.428	247.600,20
13/8/2007	1,6100	0,00%	1,6600	1,6600	1,6100	193.603	315.374,10
10/8/2007	1,6100	-9,04%	1,7700	1,7700	1,6000	334.611	547.361,72
09/8/2007	1,7700	-1,67%	1,8100	1,8600	1,7600	268.236	483.206,74
08/8/2007	1,8000	0,00%	1,7900	1,8300	1,7900	118.525	215.206,00
07/8/2007	1,8000	0,00%	1,8500	1,8800	1,7700	446.972	826.878,80
06/8/2007	1,8000	-0,55%	1,8100	1,8700	1,7500	372.872	674.123,08
03/8/2007	1,8100	7,74%	1,7000	1,8200	1,6800	743.862	1.286.206,42
02/8/2007	1,6800	3,07%	1,6700	1,7200	1,6400	209.354	350.724,44
01/8/2007	1,6300	0,00%	1,5400	1,6300	1,5400	119.488	190.724,20
31/7/2007	1,6300	1,24%	1,6400	1,6600	1,6200	153.150	250.813,96
30/7/2007	1,6100	0,00%	1,6100	1,6400	1,5600	112.307	178.920,62
27/7/2007	1,6100	-3,01%	1,6100	1,6300	1,5700	365.794	587.275,82
26/7/2007	1,6600	-2,35%	1,7300	1,7700	1,6300	155.624	261.673,88
25/7/2007	1,7000	-2,86%	1,7000	1,7500	1,6700	366.000	622.835,40
24/7/2007	1,7500	-2,23%	1,7900	1,7900	1,6900	171.121	296.707,84
23/7/2007	1,7900	0,00%	1,8100	1,8200	1,7500	141.531	253.121,12
20/7/2007	1,7900	-0,56%	1,7900	1,8300	1,7700	225.329	405.721,54
19/7/2007	1,8000	0,00%	1,8000	1,8800	1,7800	401.148	730.657,94
18/7/2007	1,8000	9,76%	1,5900	1,8000	1,5900	650.912	1.129.569,88
17/7/2007	1,6400	5,81%	1,4800	1,6500	1,4800	535.555	849.406,32
16/7/2007	1,5500	0,65%	1,5500	1,5700	1,5100	384.422	593.827,96
13/7/2007	1,5400	10,00%	1,4200	1,5400	1,3900	589.769	872.437,94
12/7/2007	1,4000	1,45%	1,4000	1,4000	1,3700	177.541	246.561,56
11/7/2007	1,3800	2,99%	1,3300	1,3900	1,2800	297.111	395.835,86
10/7/2007	1,3400	-4,29%	1,3700	1,3900	1,3300	277.482	375.864,90
09/7/2007	1,4000	-2,78%	1,4400	1,4500	1,3800	200.492	283.489,44
06/7/2007	1,4400	1,41%	1,4200	1,4700	1,3900	292.068	418.354,56
05/7/2007	1,4200	0,00%	1,4400	1,4500	1,3800	415.977	590.894,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2200	4,02 %	0,0085	5.085
ΚΥΡΙΟ	2,3600	3,51 %	0,0800	25.697
ΚΟΥΑΛ	1,3460	2,75 %	0,0360	39.608
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΕΛΠΕ	8,2500	2,04 %	0,1650	85.235
EVR	2,0200	1,76 %	0,0350	18.890

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΓΕΒΚΑ	1,8600	-2,36 %	-0,0450	2.100
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΟΛΠ	43,4000	-1,48 %	-0,6500	1.017
ΜΠΡΙΚ	2,8100	-1,40 %	-0,0400	2.428

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9360	1,55 %	0,1060	10.101.501
ΕΤΕ	11,9450	0,42 %	0,0500	6.463.486
ΕΥΡΩΒ	3,1450	0,10 %	0,0030	5.593.996
ΑΛΦΑ	3,5410	0,65 %	0,0230	5.083.414
MTLN	52,6000	0,86 %	0,4500	3.563.096
BOCHGR	7,5000	0,54 %	0,0400	1.953.339
ΟΠΑΠ	18,9000	0,16 %	0,0300	1.240.131
ΛΑΜΔΑ	6,9300	-0,43 %	-0,0300	782.190
ΕΛΠΕ	8,2500	2,04 %	0,1650	696.970
ΟΤΕ	16,2600	0,49 %	0,0800	639.248

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1450	0,10 %	1.779.388	5,59εκ.
ΠΕΙΡ	6,9360	1,55 %	1.461.754	10,10εκ.
ΑΛΦΑ	3,5410	0,65 %	1.435.657	5,08εκ.
ΕΤΕ	11,9450	0,42 %	540.338	6,46εκ.
BOCHGR	7,5000	0,54 %	260.133	1,95εκ.
CREDIA	1,4320	0,99 %	240.731	344,6χιλ.
ΙΝΛΟΤ	1,2200	0,83 %	202.242	246χιλ.
ΛΑΜΔΑ	6,9300	-0,43 %	112.716	782,2χιλ.
ΑΔΜΗΕ	3,1700	-0,31 %	96.341	307χιλ.
ΕΛΠΕ	8,2500	2,04 %	85.235	697χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3600	3,51 %	25.697	0,34 %
EIS	1,2800	0,79 %	32.164	0,21 %
ΚΟΥΑΛ	1,3460	2,75 %	39.608	0,14 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
AEM	6,1900	0,32 %	69.344	0,12 %
ΠΕΙΡ	6,9360	1,55 %	1.461.754	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.443	0,12 %
ΕΧΑΕ	6,9500	-0,43 %	52.093	0,09 %
ΛΑΜΔΑ	6,9300	-0,43 %	112.716	0,06 %
ΕΚΤΕΡ	2,3600	1,72 %	16.704	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΣΑΝΜΕΖΖ	0,2200	4,02 %	5.085	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,3600	3,51 %	25.697	5,70 %
ΜΕΒΑ	6,2000	0,00 %	76	5,65 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %
ΤΖΚΑ	1,4500	2,47 %	250	4,24 %
ΣΑΡ	14,2600	-0,83 %	10.282	4,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%