Συνεχης ενημερωση

ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)

4,5000 €

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
22/10/2007	1,3300	-1,48%	1,3200	1,3300	1,3100	39.132	51.762,96
19/10/2007	1,3500	-0,74%	1,3700	1,3700	1,3400	27.693	37.492,03
18/10/2007	1,3600	-0,73%	1,3800	1,4000	1,3200	90.626	122.597,84
17/10/2007	1,3700	0,00%	1,3700	1,3900	1,3600	46.106	63.414,00
16/10/2007	1,3700	-2,14%	1,4000	1,4000	1,3600	38.163	52.362,14
15/10/2007	1,4000	2,19%	1,3800	1,4200	1,3800	193.970	271.816,08
12/10/2007	1,3700	-0,72%	1,4000	1,4000	1,3400	112.457	152.669,76
11/10/2007	1,3800	-1,43%	1,4000	1,4000	1,3800	91.535	127.071,20
10/10/2007	1,4000	0,00%	1,4300	1,4300	1,3700	95.593	133.168,77
09/10/2007	1,4000	-1,41%	1,4100	1,4300	1,4000	51.174	72.592,44
08/10/2007	1,4200	-0,70%	1,4300	1,4700	1,4100	165.019	239.732,95
05/10/2007	1,4300	1,42%	1,4100	1,4600	1,4100	136.370	196.376,95
04/10/2007	1,4100	0,00%	1,4300	1,4300	1,4000	60.785	85.668,68
03/10/2007	1,4100	0,71%	1,4200	1,4500	1,4000	144.096	205.230,32
02/10/2007	1,4000	-4,11%	1,4900	1,5300	1,4000	358.426	520.932,63
01/10/2007	1,4600	5,80%	1,3800	1,5000	1,3800	428.686	620.489,44
28/9/2007	1,3800	4,55%	1,3200	1,3900	1,3200	328.903	449.367,61
27/9/2007	1,3200	4,76%	1,3000	1,3400	1,2900	336.131	441.870,70
26/9/2007	1,2600	1,61%	1,2400	1,2800	1,2400	126.341	158.918,69
25/9/2007	1,2400	-0,80%	1,2500	1,2500	1,2400	88.338	87.272,00
24/9/2007	1,2500	0,81%	1,2200	1,2500	1,2100	184.322	226.653,70
21/9/2007	1,2400	1,64%	1,2300	1,2500	1,2200	46.373	57.307,00
20/9/2007	1,2200	0,00%	1,2200	1,2400	1,2200	52.795	64.584,78
19/9/2007	1,2200	2,52%	1,2200	1,2500	1,2000	211.582	257.859,11
18/9/2007	1,1900	1,71%	1,1500	1,2200	1,1500	186.001	220.589,52
17/9/2007	1,1700	0,00%	1,1900	1,1900	1,1600	78.603	91.940,00
14/9/2007	1,1700	0,00%	1,1700	1,2100	1,1700	205.778	243.569,93
13/9/2007	1,1700	0,00%	1,1800	1,1900	1,1600	104.253	122.500,25
12/9/2007	1,1700	-1,68%	1,1900	1,2000	1,1700	79.184	93.805,75
11/9/2007	1,1900	0,00%	1,2100	1,2200	1,1900	239.659	287.725,42
10/9/2007	1,1900	-4,80%	1,2500	1,2500	1,1800	224.805	270.676,08
07/9/2007	1,2500	0,00%	1,2500	1,2700	1,2300	75.268	94.239,10
06/9/2007	1,2500	-0,79%	1,2600	1,3000	1,2500	188.802	239.938,27
05/9/2007	1,2600	0,00%	1,2700	1,2800	1,2500	79.286	100.153,76
04/9/2007	1,2600	-0,79%	1,2700	1,3100	1,2500	247.924	316.624,55
03/9/2007	1,2700	-0,78%	1,2800	1,3000	1,2600	125.290	159.248,08
31/8/2007	1,2800	0,79%	1,2900	1,3000	1,2600	107.263	136.915,34
30/8/2007	1,2700	-0,78%	1,2900	1,3300	1,2600	162.196	209.073,19
29/8/2007	1,2800	0,00%	1,2500	1,2900	1,2400	204.122	258.844,36
28/8/2007	1,2800	-3,03%	1,3100	1,3100	1,2700	127.961	163.577,97
27/8/2007	1,3200	-0,75%	1,3300	1,3400	1,3000	29.711	39.204,00
24/8/2007	1,3300	0,76%	1,3200	1,3400	1,3000	67.460	88.457,63
23/8/2007	1,3200	-1,49%	1,3400	1,3700	1,3200	89.395	119.783,86
22/8/2007	1,3400	1,52%	1,3300	1,3500	1,3100	79.581	106.359,89
21/8/2007	1,3200	-0,75%	1,3100	1,3700	1,3100	228.229	303.100,49
20/8/2007	1,3300	-1,48%	1,3600	1,3600	1,3200	74.600	99.633,85
17/8/2007	1,3500	6,30%	1,2700	1,3700	1,2500	106.234	136.574,35
16/8/2007	1,2700	-5,22%	1,3100	1,3100	1,2500	131.004	167.306,37
14/8/2007	1,3400	1,52%	1,3200	1,3500	1,3100	119.993	159.344,55
13/8/2007	1,3200	-1,49%	1,3400	1,3700	1,3100	101.772	135.478,26
10/8/2007	1,3400	-2,19%	1,3300	1,3600	1,2500	359.173	463.257,34
09/8/2007	1,3700	-4,20%	1,4300	1,4300	1,3700	58.604	81.177,52
08/8/2007	1,4300	1,42%	1,4100	1,4300	1,4000	63.843	90.417,20
07/8/2007	1,4100	-1,40%	1,4300	1,4400	1,3800	108.423	152.678,80
06/8/2007	1,4300	2,14%	1,3800	1,4300	1,3800	120.463	169.981,02
03/8/2007	1,4000	-2,10%	1,4100	1,4400	1,4000	78.138	109.920,04
02/8/2007	1,4300	2,14%	1,4300	1,4300	1,4000	58.518	83.012,15
01/8/2007	1,4000	-2,10%	1,4000	1,4000	1,3600	175.204	241.983,90
31/7/2007	1,4300	1,42%	1,4400	1,4400	1,4100	152.423	217.481,53
30/7/2007	1,4100	-2,08%	1,4600	1,4600	1,4000	102.434	146.084,82
27/7/2007	1,4400	-2,04%	1,4500	1,4900	1,4200	135.068	195.882,04
26/7/2007	1,4700	-4,55%	1,5400	1,5400	1,4600	236.317	350.582,77
25/7/2007	1,5400	-0,65%	1,5200	1,5600	1,5000	90.800	139.351,28
24/7/2007	1,5500	-4,32%	1,6400	1,6500	1,5500	106.761	169.504,00
23/7/2007	1,6200	1,89%	1,5900	1,6500	1,5900	150.774	244.714,43
20/7/2007	1,5900	0,63%	1,5800	1,6100	1,5700	155.370	247.003,66
19/7/2007	1,5800	-0,63%	1,6200	1,6200	1,5700	95.349	152.493,99
18/7/2007	1,5900	-1,24%	1,5900	1,6100	1,5600	108.699	172.469,80
17/7/2007	1,6100	3,21%	1,5600	1,6200	1,5600	218.801	351.554,87
16/7/2007	1,5600	1,96%	1,5300	1,5700	1,5300	162.757	253.305,67
13/7/2007	1,5300	0,00%	1,5600	1,5600	1,5200	220.749	338.906,82
12/7/2007	1,5300	1,32%	1,5500	1,5600	1,5100	87.844	135.043,94
11/7/2007	1,5100	-1,31%	1,5000	1,5400	1,4900	216.968	327.247,69
10/7/2007	1,5300	-1,92%	1,5600	1,5900	1,5300	147.609	228.622,02
09/7/2007	1,5600	-3,11%	1,6100	1,6800	1,5500	216.415	347.892,95
06/7/2007	1,6100	7,33%	1,5100	1,6400	1,5100	949.165	1.519.742,45
05/7/2007	1,5000	2,74%	1,4600	1,5300	1,4600	413.490	621.175,58
04/7/2007	1,4600	1,39%	1,4600	1,4800	1,4400	148.759	217.084,23
03/7/2007	1,4400	-1,37%	1,4700	1,4800	1,4300	209.062	304.878,76
02/7/2007	1,4600	3,55%	1,4400	1,4600	1,4300	242.207	352.274,97
29/6/2007	1,4100	0,00%	1,4300	1,4600	1,4000	213.166	305.125,12
28/6/2007	1,4100	-1,40%	1,4600	1,4600	1,4100	184.621	263.693,92
27/6/2007	1,4300	-2,05%	1,4600	1,5200	1,4200	347.719	510.422,83
26/6/2007	1,4600	2,10%	1,4000	1,5000	1,4000	267.606	392.901,32
25/6/2007	1,4300	0,00%	1,3900	1,4600	1,3900	209.759	296.911,31
22/6/2007	1,4300	2,14%	1,4000	1,4300	1,3800	108.882	152.428,34
21/6/2007	1,4000	-2,78%	1,4200	1,4300	1,4000	128.946	181.862,10
20/6/2007	1,4400	-1,37%	1,4700	1,4800	1,4300	114.265	165.999,57
19/6/2007	1,4600	0,69%	1,4700	1,5000	1,4500	409.560	603.641,39
18/6/2007	1,4500	3,57%	1,4100	1,4700	1,4100	420.566	611.806,50
15/6/2007	1,4000	0,00%	1,4000	1,4100	1,3800	62.674	87.536,60
14/6/2007	1,4000	1,45%	1,4000	1,4200	1,3900	133.548	187.239,22
13/6/2007	1,3800	-2,13%	1,3900	1,4300	1,3800	159.853	222.665,17
12/6/2007	1,4100	-1,40%	1,4300	1,4600	1,4000	142.212	204.365,34
11/6/2007	1,4300	2,88%	1,3900	1,4600	1,3800	333.318	477.839,22
08/6/2007	1,3900	1,46%	1,3400	1,4000	1,3400	136.282	187.290,97
07/6/2007	1,3700	-0,72%	1,3800	1,3800	1,3400	77.563	105.937,70
06/6/2007	1,3800	-0,72%	1,3900	1,4000	1,3600	131.000	180.413,56
05/6/2007	1,3900	0,72%	1,3900	1,4000	1,3700	171.344	237.814,24
04/6/2007	1,3800	0,00%	1,3700	1,4000	1,3700	171.685	237.515,43
01/6/2007	1,3800	0,73%	1,3700	1,3900	1,3700	87.794	120.586,96
31/5/2007	1,3700	3,79%	1,3300	1,3700	1,3300	156.718	212.408,80
30/5/2007	1,3200	-3,65%	1,3600	1,3700	1,3200	101.980	136.359,66
29/5/2007	1,3700	-0,72%	1,3800	1,4000	1,3700	85.359	117.981,14
25/5/2007	1,3800	0,73%	1,3600	1,3800	1,3500	137.202	187.632,10
24/5/2007	1,3700	0,00%	1,3500	1,3700	1,3500	56.883	77.237,10
23/5/2007	1,3700	2,24%	1,3400	1,3800	1,3200	157.238	212.561,27
22/5/2007	1,3400	-1,47%	1,3600	1,3600	1,3200	185.449	247.651,40
21/5/2007	1,3600	-0,73%	1,3700	1,3700	1,3400	110.970	151.201,47
18/5/2007	1,3700	0,00%	1,3700	1,3800	1,3500	85.679	116.923,21
17/5/2007	1,3700	-0,72%	1,4000	1,4000	1,3700	116.715	160.665,50
16/5/2007	1,3800	0,73%	1,3700	1,4000	1,3700	193.671	267.222,16
15/5/2007	1,3700	0,74%	1,3500	1,3800	1,3500	74.466	101.611,17
14/5/2007	1,3600	3,03%	1,3400	1,3600	1,3200	175.062	234.899,20
11/5/2007	1,3200	0,76%	1,3100	1,3200	1,3000	157.371	206.948,19
10/5/2007	1,3100	0,00%	1,3100	1,3300	1,3000	357.564	469.562,16
09/5/2007	1,3100	0,00%	1,3000	1,3200	1,2700	437.261	564.831,12
08/5/2007	1,3100	-0,76%	1,3200	1,3300	1,3100	143.517	188.578,20
07/5/2007	1,3200	-1,49%	1,3400	1,3700	1,3100	206.385	274.689,60
04/5/2007	1,3400	2,29%	1,3200	1,3400	1,3200	438.503	583.388,05
03/5/2007	1,3100	-0,76%	1,3200	1,3600	1,3100	171.760	228.131,19
02/5/2007	1,3200	-1,49%	1,3600	1,3800	1,3100	300.202	402.747,90
30/4/2007	1,3400	-2,90%	1,3700	1,4000	1,3300	532.912	724.298,22
27/4/2007	1,3800	0,73%	1,3700	1,4100	1,3600	281.721	390.199,60
26/4/2007	1,3700	-2,14%	1,4300	1,4300	1,3700	652.999	906.980,40
25/4/2007	1,4000	-2,78%	1,4600	1,5000	1,4000	1.637.667	2.364.977,54
24/4/2007	1,4400	2,86%	1,4300	1,4500	1,4000	214.671	305.791,90
23/4/2007	1,4000	0,72%	1,4200	1,4400	1,4000	172.116	244.079,40
20/4/2007	1,3900	0,00%	1,4300	1,4400	1,3800	219.983	309.616,80
19/4/2007	1,3900	0,72%	1,3700	1,4000	1,3700	397.336	549.208,27
18/4/2007	1,3800	2,22%	1,3400	1,4300	1,3400	386.812	539.232,66
17/4/2007	1,3500	0,75%	1,3400	1,3600	1,3400	29.095	39.356,92
16/4/2007	1,3400	-1,47%	1,3700	1,3700	1,3400	47.202	63.984,62
13/4/2007	1,3600	1,49%	1,3400	1,3700	1,3400	67.838	91.879,36
12/4/2007	1,3400	-1,47%	1,3300	1,3400	1,3200	26.322	35.179,95
11/4/2007	1,3600	0,00%	1,3500	1,3700	1,3400	52.272	70.370,55
10/4/2007	1,3600	0,74%	1,3300	1,3700	1,3200	65.751	88.913,08
05/4/2007	1,3500	2,27%	1,3300	1,3500	1,3000	116.379	154.236,70
04/4/2007	1,3200	-3,65%	1,3700	1,3700	1,3200	120.547	161.130,48
03/4/2007	1,3700	-0,72%	1,4000	1,4000	1,3400	101.126	137.490,04
02/4/2007	1,3800	0,73%	1,3600	1,3900	1,3400	58.154	79.523,98
30/3/2007	1,3700	0,00%	1,3400	1,3800	1,3400	49.440	67.607,14
29/3/2007	1,3700	-0,72%	1,3700	1,3700	1,3400	99.290	134.965,50
28/3/2007	1,3800	0,00%	1,3600	1,3800	1,3500	33.404	45.706,24
27/3/2007	1,3800	1,47%	1,3400	1,3900	1,3300	109.872	149.588,20
26/3/2007	1,3600	-2,16%	1,3800	1,3800	1,3400	42.830	58.301,48
23/3/2007	1,3900	-0,71%	1,4000	1,4000	1,3800	21.640	30.008,58
22/3/2007	1,4000	0,00%	1,4000	1,4200	1,3700	65.641	92.078,49
21/3/2007	1,4000	0,00%	1,4200	1,4300	1,3800	101.198	141.699,50
20/3/2007	1,4000	6,06%	1,3100	1,4400	1,3100	425.999	594.242,95
19/3/2007	1,3200	0,76%	1,3200	1,3300	1,3000	19.247	25.247,75
16/3/2007	1,3100	0,77%	1,3100	1,3200	1,3000	42.399	55.578,92
15/3/2007	1,3000	1,56%	1,3000	1,3100	1,2800	53.594	69.451,71
14/3/2007	1,2800	-3,76%	1,2800	1,3200	1,2700	116.715	150.662,50
13/3/2007	1,3300	2,31%	1,3000	1,3400	1,2800	154.629	203.683,66
12/3/2007	1,3000	0,00%	1,3100	1,3100	1,2900	31.179	40.443,89
09/3/2007	1,3000	0,00%	1,2800	1,3100	1,2700	59.231	76.035,60
08/3/2007	1,3000	4,00%	1,2700	1,3000	1,2700	74.156	94.760,50
07/3/2007	1,2500	0,00%	1,2600	1,2800	1,2500	156.576	197.643,89
06/3/2007	1,2500	0,81%	1,2400	1,2500	1,2400	73.320	91.432,93
05/3/2007	1,2400	-0,80%	1,1900	1,2500	1,1900	226.862	272.868,90
02/3/2007	1,2500	0,81%	1,2400	1,2500	1,2100	159.417	197.530,88
01/3/2007	1,2400	-1,59%	1,2600	1,2800	1,2300	219.037	273.629,89
28/2/2007	1,2600	-3,08%	1,2600	1,2800	1,2200	174.101	218.987,00
27/2/2007	1,3000	-2,99%	1,3400	1,3400	1,2700	177.931	230.340,95
26/2/2007	1,3400	0,00%	1,3500	1,3700	1,3300	195.336	263.266,19
23/2/2007	1,3400	-2,19%	1,3700	1,3700	1,3100	164.507	219.979,69
22/2/2007	1,3700	2,24%	1,3600	1,3800	1,3500	75.986	103.621,66
21/2/2007	1,3400	-2,19%	1,3700	1,3900	1,3300	283.867	385.498,00
20/2/2007	1,3700	0,00%	1,3700	1,4000	1,3600	58.210	80.078,77
16/2/2007	1,3700	3,01%	1,3400	1,3800	1,3200	144.879	196.649,38
15/2/2007	1,3300	-0,75%	1,3600	1,3800	1,3200	162.043	217.950,28
14/2/2007	1,3400	0,00%	1,3600	1,3800	1,3400	98.412	132.976,51
13/2/2007	1,3400	-0,74%	1,3500	1,3800	1,3400	94.995	128.369,50
12/2/2007	1,3500	-1,46%	1,3500	1,3800	1,3300	170.570	231.770,71
09/2/2007	1,3700	-1,44%	1,4000	1,4000	1,3700	91.189	125.421,19
08/2/2007	1,3900	-0,71%	1,4000	1,4400	1,3800	141.169	198.247,67
07/2/2007	1,4000	0,00%	1,3900	1,4300	1,3900	124.677	176.583,06
06/2/2007	1,4000	1,45%	1,4000	1,4300	1,3700	180.312	252.316,40
05/2/2007	1,3800	0,73%	1,3800	1,4100	1,3700	120.150	167.181,97
02/2/2007	1,3700	-0,72%	1,3700	1,4300	1,3700	247.888	346.243,87
01/2/2007	1,3800	0,73%	1,3700	1,3800	1,3400	77.140	104.926,84
31/1/2007	1,3700	1,48%	1,3400	1,3800	1,3400	72.205	98.233,66
30/1/2007	1,3500	-1,46%	1,3800	1,3800	1,3500	29.452	39.879,71
29/1/2007	1,3700	0,00%	1,3500	1,3800	1,3400	61.121	82.912,22
26/1/2007	1,3700	-0,72%	1,3700	1,3800	1,3500	79.280	107.938,96
25/1/2007	1,3800	-0,72%	1,4000	1,4000	1,3700	73.685	102.399,18
24/1/2007	1,3900	-0,71%	1,4000	1,4200	1,3800	125.618	176.095,42
23/1/2007	1,4000	0,00%	1,4000	1,4100	1,3800	80.343	111.656,80
22/1/2007	1,4000	1,45%	1,4000	1,4100	1,3800	219.211	306.484,20
19/1/2007	1,3800	0,00%	1,3800	1,4000	1,3800	167.915	232.551,04
18/1/2007	1,3800	2,99%	1,3300	1,4000	1,3300	248.404	340.284,69
17/1/2007	1,3400	3,08%	1,3100	1,3700	1,3000	128.257	171.311,44
16/1/2007	1,3000	0,00%	1,3100	1,3200	1,2900	104.361	135.863,78
15/1/2007	1,3000	-0,76%	1,3200	1,3300	1,3000	65.921	86.499,05
12/1/2007	1,3100	-0,76%	1,3300	1,3300	1,3100	54.347	71.632,31
11/1/2007	1,3200	0,00%	1,3200	1,3500	1,3100	70.140	92.835,88
10/1/2007	1,3200	-0,75%	1,3200	1,3300	1,2900	81.081	106.150,52
09/1/2007	1,3300	-2,92%	1,3500	1,3700	1,3200	106.457	142.755,18
08/1/2007	1,3700	-0,72%	1,3700	1,3800	1,3400	157.676	213.864,04
05/1/2007	1,3800	-0,72%	1,3700	1,4000	1,3700	83.160	115.360,56
04/1/2007	1,3900	-0,71%	1,4000	1,4000	1,3400	235.697	324.364,12
03/1/2007	1,4000	0,00%	1,4000	1,4400	1,4000	45.456	64.768,69
02/1/2007	1,4000	2,19%	1,3800	1,4300	1,3800	57.307	81.072,78
29/12/2006	1,3700	-1,44%	1,4000	1,4000	1,3700	33.852	46.678,78
28/12/2006	1,3900	0,72%	1,3700	1,4000	1,3700	34.119	46.914,51
27/12/2006	1,3800	0,00%	1,3800	1,4000	1,3600	29.184	40.259,10
22/12/2006	1,3800	0,73%	1,3700	1,4000	1,3700	68.326	94.216,50
21/12/2006	1,3700	-1,44%	1,4000	1,4100	1,3700	28.452	39.271,19
20/12/2006	1,3900	0,72%	1,4000	1,4000	1,3900	34.105	47.546,60
19/12/2006	1,3800	-1,43%	1,3800	1,4000	1,3800	50.022	69.287,79
18/12/2006	1,4000	-0,71%	1,4200	1,4300	1,4000	69.081	97.305,63
15/12/2006	1,4100	0,00%	1,4300	1,4500	1,4100	87.143	124.395,78
14/12/2006	1,4100	1,44%	1,4000	1,4500	1,3800	421.678	587.863,18
13/12/2006	1,3900	0,00%	1,4000	1,4200	1,3900	87.807	123.448,50
12/12/2006	1,3900	0,72%	1,3800	1,4000	1,3800	111.689	155.836,30
11/12/2006	1,3800	0,00%	1,3900	1,4100	1,3600	49.129	67.755,80
08/12/2006	1,3800	0,00%	1,3800	1,3800	1,3600	55.956	76.729,82
07/12/2006	1,3800	0,00%	1,3700	1,4000	1,3700	90.851	125.239,48
06/12/2006	1,3800	-0,72%	1,4000	1,4100	1,3700	71.526	99.580,66
05/12/2006	1,3900	-2,80%	1,4300	1,4400	1,3800	135.209	189.181,78
04/12/2006	1,4300	-2,05%	1,4600	1,4600	1,4000	94.553	134.980,60
01/12/2006	1,4600	0,69%	1,4600	1,4700	1,4300	346.146	501.746,10
30/11/2006	1,4500	-1,36%	1,4700	1,4700	1,4000	185.751	268.585,96
29/11/2006	1,4700	0,68%	1,4600	1,5200	1,4600	93.957	139.521,00
28/11/2006	1,4600	-4,58%	1,5300	1,5300	1,4400	183.105	273.277,93
27/11/2006	1,5300	6,25%	1,4700	1,5300	1,4600	529.751	794.483,75
24/11/2006	1,4400	1,41%	1,4400	1,4600	1,4200	88.623	127.669,83
23/11/2006	1,4200	2,90%	1,3800	1,4200	1,3800	175.586	247.515,46
22/11/2006	1,3800	2,99%	1,3500	1,4000	1,3500	150.410	207.387,60
21/11/2006	1,3400	0,00%	1,3400	1,3700	1,3200	47.178	62.968,63
20/11/2006	1,3400	-1,47%	1,3600	1,3600	1,3200	69.245	92.670,73
17/11/2006	1,3600	-1,45%	1,3700	1,3800	1,3500	56.382	76.972,48
16/11/2006	1,3800	-2,13%	1,4200	1,4200	1,3600	88.277	123.055,84
15/11/2006	1,4100	0,00%	1,4300	1,4400	1,4000	140.474	199.422,68
14/11/2006	1,4100	0,00%	1,4200	1,4300	1,4000	159.991	226.283,07
13/11/2006	1,4100	-2,08%	1,4300	1,4600	1,4000	144.234	205.302,60
10/11/2006	1,4400	0,70%	1,4200	1,4600	1,4200	199.400	286.722,16
09/11/2006	1,4300	3,62%	1,4000	1,4400	1,3900	406.350	574.983,80
08/11/2006	1,3800	6,15%	1,3100	1,4000	1,3000	446.656	611.099,88
07/11/2006	1,3000	-0,76%	1,3300	1,3300	1,3000	52.664	68.996,00
06/11/2006	1,3100	0,00%	1,3100	1,3300	1,3000	69.378	90.873,92
03/11/2006	1,3100	0,77%	1,3000	1,3100	1,2700	63.915	82.760,97
02/11/2006	1,3000	-2,26%	1,3200	1,3400	1,2900	159.429	210.819,70
01/11/2006	1,3300	0,00%	1,3600	1,3600	1,3100	52.559	69.757,33
31/10/2006	1,3300	4,72%	1,2700	1,3500	1,2700	166.156	219.354,82
30/10/2006	1,2700	-1,55%	1,2700	1,2800	1,2500	135.973	171.643,60
27/10/2006	1,2900	-2,27%	1,3200	1,3200	1,2800	85.161	110.146,69
26/10/2006	1,3200	0,00%	1,3200	1,3700	1,3000	231.895	307.829,20
25/10/2006	1,3200	3,13%	1,2800	1,3700	1,2800	329.776	437.946,04
24/10/2006	1,2800	2,40%	1,2700	1,2800	1,2500	187.803	238.094,90
23/10/2006	1,2500	0,00%	1,2500	1,2800	1,2500	66.956	83.850,52
20/10/2006	1,2500	0,00%	1,2500	1,3000	1,2500	156.337	199.138,70
19/10/2006	1,2500	0,81%	1,2500	1,2800	1,2500	153.673	194.278,21
18/10/2006	1,2400	3,33%	1,2300	1,2900	1,2200	477.604	600.904,69
17/10/2006	1,2000	0,84%	1,2000	1,2200	1,1900	78.265	94.820,90
16/10/2006	1,1900	0,00%	1,1900	1,2200	1,1800	37.385	44.726,30
13/10/2006	1,1900	-2,46%	1,2200	1,2200	1,1900	45.637	54.987,95
12/10/2006	1,2200	0,83%	1,2100	1,2200	1,2100	49.822	60.468,47
11/10/2006	1,2100	0,83%	1,1800	1,2200	1,1700	66.574	79.420,57
10/10/2006	1,2000	0,00%	1,2200	1,2200	1,1900	72.645	88.053,90
09/10/2006	1,2000	2,56%	1,1600	1,2200	1,1600	150.989	181.196,50
06/10/2006	1,1700	-0,85%	1,1800	1,1900	1,1600	55.969	65.727,76
05/10/2006	1,1800	1,72%	1,1700	1,1900	1,1600	155.990	183.220,16
04/10/2006	1,1600	-0,85%	1,1600	1,1800	1,1600	83.115	96.899,22
03/10/2006	1,1700	0,86%	1,1600	1,1900	1,1400	197.255	229.452,00
02/10/2006	1,1600	2,65%	1,1500	1,2200	1,1400	404.585	474.136,47
29/9/2006	1,1300	0,00%	1,1300	1,1500	1,1300	23.214	26.242,46
28/9/2006	1,1300	-0,88%	1,1400	1,1600	1,1300	24.636	27.921,55
27/9/2006	1,1400	-1,72%	1,1700	1,1700	1,1200	170.012	193.409,40
26/9/2006	1,1600	-0,85%	1,1700	1,1800	1,1600	57.936	67.342,80
25/9/2006	1,1700	0,86%	1,1600	1,1800	1,1400	53.712	62.407,98
22/9/2006	1,1600	-0,85%	1,1400	1,1700	1,1400	21.751	25.060,10
21/9/2006	1,1700	0,00%	1,1900	1,2100	1,1700	93.306	110.657,20
20/9/2006	1,1700	3,54%	1,1300	1,1900	1,1300	68.452	78.993,34
19/9/2006	1,1300	0,89%	1,1300	1,1300	1,1100	34.501	38.750,32
18/9/2006	1,1200	-0,88%	1,1100	1,1400	1,0900	67.499	75.677,88
15/9/2006	1,1300	2,73%	1,1200	1,1600	1,1100	58.284	66.110,03
14/9/2006	1,1000	-3,51%	1,1400	1,1700	1,0900	70.364	79.159,46
13/9/2006	1,1400	-6,56%	1,2200	1,2300	1,1400	91.684	108.216,58
12/9/2006	1,2200	-2,40%	1,2400	1,2500	1,2100	66.144	81.181,41
11/9/2006	1,2500	5,04%	1,1900	1,2800	1,1700	245.426	302.473,32
08/9/2006	1,1900	1,71%	1,1700	1,2000	1,1700	88.073	104.726,93
07/9/2006	1,1700	0,86%	1,1500	1,2200	1,1300	107.351	125.881,68
06/9/2006	1,1600	-3,33%	1,2200	1,2200	1,1500	95.978	112.633,08
05/9/2006	1,2000	0,00%	1,2100	1,2200	1,2000	43.754	52.820,00
04/9/2006	1,2000	-1,64%	1,2400	1,2400	1,1900	84.127	102.303,90
01/9/2006	1,2200	1,67%	1,2300	1,2700	1,2100	162.555	201.136,40
31/8/2006	1,2000	-4,00%	1,2500	1,2700	1,1900	171.118	209.830,67
30/8/2006	1,2500	-1,57%	1,3000	1,3000	1,2400	134.303	168.386,10
29/8/2006	1,2700	-0,78%	1,2800	1,4000	1,2500	802.338	1.068.596,11
28/8/2006	1,2800	19,63%	1,0600	1,2800	1,0600	850.062	1.017.186,12
25/8/2006	1,0700	-1,83%	1,0900	1,0900	1,0500	71.223	76.597,77
24/8/2006	1,0900	-3,54%	1,1300	1,1300	1,0900	54.988	61.035,85
23/8/2006	1,1300	0,00%	1,1000	1,1300	1,1000	57.479	64.067,73
22/8/2006	1,1300	-3,42%	1,1700	1,1900	1,1200	68.996	79.346,18
21/8/2006	1,1700	11,43%	1,0600	1,2200	1,0500	617.687	719.368,06
18/8/2006	1,0500	0,96%	1,0100	1,0900	1,0100	136.552	143.955,39
17/8/2006	1,0400	-0,95%	1,0500	1,0500	1,0100	23.001	23.603,45
16/8/2006	1,0500	0,00%	1,0400	1,0500	1,0200	22.634	23.406,90

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.%