Συνεχης ενημερωση

MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)

36,8000 €

0,4000 (1,10%)

Άνοιγμα 0,0000
Υψηλό 36,8000
Χαμηλό 36,8000

Όγκος 30
Τζίρος 1.104 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/6/2007	7,2800	3,12%	7,1000	7,3400	7,0800	3.549	25.479,00
15/6/2007	7,0600	0,57%	7,0000	7,0600	7,0000	645	4.526,70
14/6/2007	7,0200	-0,57%	7,1000	7,1800	6,8400	674	3.707,40
13/6/2007	7,0600	-0,56%	7,1000	7,1000	6,9400	595	4.221,98
12/6/2007	7,1000	0,00%	7,1800	7,2000	7,0000	305	2.165,20
11/6/2007	7,1000	0,57%	6,9200	7,1000	6,9000	2.371	16.540,90
08/6/2007	7,0600	-0,56%	7,0200	7,1000	6,9000	615	4.310,90
07/6/2007	7,1000	-1,39%	7,0000	7,1000	6,6800	2.080	13.189,60
06/6/2007	7,2000	-2,44%	7,2600	7,2600	7,2000	1.650	11.886,00
05/6/2007	7,3800	1,93%	7,3800	7,3800	7,3800	20	148,00
04/6/2007	7,2400	-0,28%	7,0800	7,2600	7,0000	880	6.313,60
01/6/2007	7,2600	0,00%	7,3600	7,3600	7,1200	375	2.704,30
31/5/2007	7,2600	4,31%	7,4000	7,4000	7,0800	230	1.653,00
30/5/2007	6,9600	-3,60%	6,9400	6,9800	6,9400	361	2.512,00
29/5/2007	7,2200	0,56%	7,2000	7,2800	7,0600	1.644	11.843,84
25/5/2007	7,1800	0,00%	7,1800	7,1800	7,1800	120	862,00
24/5/2007	7,1800	-0,28%	7,2000	7,3000	7,1800	1.477	10.647,20
23/5/2007	7,2000	1,41%	7,1000	7,3000	7,0000	2.193	14.865,88
22/5/2007	7,1000	4,41%	6,9000	7,1000	6,8600	1.803	12.628,90
21/5/2007	6,8000	-1,16%	6,9000	6,9600	6,7200	2.177	8.323,92
18/5/2007	6,8800	0,58%	6,8000	6,8800	6,7600	325	2.029,00
17/5/2007	6,8400	0,59%	6,8000	7,0600	6,8000	2.633	18.083,00
16/5/2007	6,8000	-0,58%	6,7000	6,8000	6,7000	270	1.831,00
15/5/2007	6,8400	0,00%	6,8400	6,8400	6,8200	370	2.530,40
14/5/2007	6,8400	0,88%	6,6400	6,8400	6,6400	822	5.486,00
11/5/2007	6,7800	1,19%	6,7400	6,7800	6,7200	305	2.050,00
10/5/2007	6,7000	-0,89%	6,6400	6,8600	6,6400	1.600	10.853,00
09/5/2007	6,7600	0,90%	6,7000	6,7800	6,6200	240	737,80
08/5/2007	6,7000	-1,18%	6,8200	6,8200	6,7000	620	4.194,90
07/5/2007	6,7800	-0,29%	6,8200	6,8400	6,7800	340	1.975,00
04/5/2007	6,8000	0,00%	6,8000	6,8000	6,7800	152	741,20
03/5/2007	6,8000	0,89%	6,6000	6,8000	6,5800	126	849,00
02/5/2007	6,7400	1,20%	6,6000	6,7800	6,6000	3.798	23.634,00
30/4/2007	6,6600	-0,89%	6,7200	6,8000	6,6000	1.620	,00
27/4/2007	6,7200	-2,04%	6,8000	6,8000	6,7200	200	1.345,00
26/4/2007	6,8600	-0,87%	6,9000	6,9000	6,7800	175	1.199,30
25/4/2007	6,9200	0,00%	6,9200	6,9800	6,7400	1.612	9.541,24
24/4/2007	6,9200	0,29%	6,9200	6,9200	6,9200	560	3.875,20
23/4/2007	6,9000	0,00%	6,9000	6,9400	6,8800	780	3.313,20
20/4/2007	6,9000	0,88%	6,9000	6,9400	6,9000	1.300	9.004,14
19/4/2007	6,8400	0,29%	6,6400	6,8400	6,5600	495	682,48
18/4/2007	6,8200	-0,29%	6,7400	6,8200	6,6000	838	5.529,32
17/4/2007	6,8400	2,09%	6,9400	6,9600	6,7000	501	3.450,32
16/4/2007	6,7000	-3,18%	6,7600	6,8000	6,6600	1.017	6.840,96
13/4/2007	6,9200	-0,29%	6,9800	6,9800	6,9200	125	872,00
12/4/2007	6,9400	-0,86%	7,0000	7,0000	6,7200	501	3.417,34
11/4/2007	7,0000	0,00%	6,7000	7,0000	6,7000	1.211	8.407,98
10/4/2007	7,0000	0,57%	7,0000	7,0000	7,0000	30	21.000,00
05/4/2007	6,9600	3,26%	6,6800	6,9600	6,6200	720	4.875,40
04/4/2007	6,7400	-2,03%	6,7800	6,9200	6,6000	3.649	23.237,20
03/4/2007	6,8800	-2,82%	6,8800	6,8800	6,7000	1.120	7.561,60
02/4/2007	7,0800	-1,39%	7,1800	7,1800	6,7000	810	5.342,40
30/3/2007	7,1800	-0,28%	7,2800	7,2800	7,0600	631	146,00
29/3/2007	7,2000	-1,10%	7,2000	7,2000	7,0400	1.001	7.135,20
28/3/2007	7,2800	0,00%	7,2800	7,2800	7,2800	10	,00
27/3/2007	7,2800	-0,27%	7,0800	7,2800	7,0800	446	3.165,76
26/3/2007	7,3000	-1,62%	7,3000	7,3000	7,1000	700	4.304,20
23/3/2007	7,4200	1,09%	7,2200	7,4200	7,2000	390	2.820,20
22/3/2007	7,3400	-1,34%	7,5400	7,5400	7,2000	1.525	11.151,00
21/3/2007	7,4400	-0,80%	7,3000	7,4400	7,2000	2.221	,00
20/3/2007	7,5000	0,27%	7,2600	7,5800	7,2000	3.445	21.681,64
19/3/2007	7,4800	-0,27%	7,7000	7,7000	7,1400	3.219	23.419,50
16/3/2007	7,5000	0,00%	7,4000	7,5000	7,2800	2.670	19.845,50
15/3/2007	7,5000	0,81%	7,6600	7,6600	7,2200	471	3.491,10
14/3/2007	7,4400	1,92%	7,0000	7,4800	7,0000	3.386	24.566,30
13/3/2007	7,3000	5,19%	7,1200	7,3400	7,0000	5.276	37.898,10
12/3/2007	6,9400	3,89%	6,6800	6,9400	6,5400	1.240	7.588,40
09/3/2007	6,6800	-0,30%	6,6800	6,6800	6,6800	200	,00
08/3/2007	6,7000	0,00%	6,7000	6,7000	6,7000	100	670,00
07/3/2007	6,7000	-0,30%	6,7200	6,7200	6,7000	200	1.343,00
06/3/2007	6,7200	4,02%	6,2000	6,7400	6,2000	369	2.478,32
05/3/2007	6,4600	-4,15%	6,7600	6,7600	6,0800	2.561	16.607,84
02/3/2007	6,7400	-0,59%	6,8000	6,8000	6,4000	1.960	12.682,40
01/3/2007	6,7800	-0,88%	7,1200	7,1400	6,7400	2.645	18.032,88
28/2/2007	6,8400	-2,01%	6,7800	6,8400	6,6000	2.302	15.632,00
27/2/2007	6,9800	-0,85%	7,2800	7,3000	6,6000	2.592	17.838,96
26/2/2007	7,0400	-5,88%	7,4600	7,4600	7,0200	2.160	15.684,00
23/2/2007	7,4800	0,27%	7,4000	7,5000	7,3000	1.981	14.491,70
22/2/2007	7,4600	1,08%	7,2000	7,4600	7,2000	617	4.509,00
21/2/2007	7,3800	0,27%	7,4200	7,4600	7,2000	1.800	13.336,10
20/2/2007	7,3600	0,55%	7,2000	7,3600	7,2000	141	1.021,76
16/2/2007	7,3200	-0,27%	7,4200	7,4400	7,1800	478	3.447,44
15/2/2007	7,3400	2,51%	7,2000	7,3400	7,1400	1.755	12.637,70
14/2/2007	7,1600	-0,83%	7,1000	7,3800	7,0600	491	3.549,40
13/2/2007	7,2200	1,69%	7,1000	7,2200	6,9000	685	4.818,10
12/2/2007	7,1000	-2,74%	6,8400	7,3000	6,8400	941	6.789,20
09/2/2007	7,3000	-1,88%	7,4200	7,4200	7,3000	180	1.318,00
08/2/2007	7,4400	-0,53%	7,4400	7,6400	6,8000	2.734	20.121,48
07/2/2007	7,4800	0,00%	7,6400	7,6400	7,4800	292	2.185,00
06/2/2007	7,4800	-2,60%	7,5000	7,5000	7,4400	469	3.500,24
05/2/2007	7,6800	0,00%	7,6800	7,6800	7,6800	240	1.843,00
02/2/2007	7,6800	0,00%	6,9400	7,6800	6,9400	1.220	9.296,20
31/1/2007	7,6800	1,59%	7,6600	7,6800	7,4400	1.030	7.804,40
30/1/2007	7,5600	0,80%	7,5000	7,5600	7,3600	641	,00
29/1/2007	7,5000	-3,35%	7,5400	7,5400	7,5000	1.457	10.929,50
26/1/2007	7,7600	2,11%	7,6000	7,7600	7,4800	1.320	9.987,00
25/1/2007	7,6000	0,26%	7,6200	7,6200	7,5000	1.630	12.293,80
24/1/2007	7,5800	-4,29%	7,7200	7,8600	7,5600	2.933	22.444,64
23/1/2007	7,9200	-1,74%	7,9000	8,0400	7,5200	3.414	26.876,28
22/1/2007	8,0600	5,22%	7,4000	8,2000	7,4000	12.434	98.269,36
19/1/2007	7,6600	0,00%	7,7000	7,8000	7,6000	1.747	13.415,20
18/1/2007	7,6600	2,68%	7,7800	7,9600	7,4800	6.093	47.038,00
17/1/2007	7,4600	-0,53%	7,3000	7,4600	7,2200	360	2.659,20
16/1/2007	7,5000	0,27%	7,4000	7,5000	7,3600	918	6.828,48
15/1/2007	7,4800	-0,27%	7,7800	7,7800	7,4800	1.630	12.223,00
12/1/2007	7,5000	1,63%	7,3800	7,5800	7,2000	3.630	26.767,18
11/1/2007	7,3800	1,37%	7,5200	7,5400	7,2000	610	4.506,00
10/1/2007	7,2800	-1,89%	7,3400	7,3600	7,0000	4.620	33.416,60
09/1/2007	7,4200	-2,37%	7,7800	7,8200	7,3600	3.554	26.942,00
08/1/2007	7,6000	-0,52%	7,5000	7,8000	7,5000	4.612	35.120,98
05/1/2007	7,6400	-1,80%	7,7000	7,7000	7,6400	2.675	20.584,30
04/1/2007	7,7800	0,52%	7,8000	7,8000	7,6600	3.216	24.925,76
03/1/2007	7,7400	-2,03%	7,8000	7,8400	7,6800	1.661	12.847,48
02/1/2007	7,9000	-1,25%	8,0000	8,0000	7,7000	2.540	19.781,80
29/12/2006	8,0000	0,25%	7,9600	8,0600	7,9600	1.340	10.719,62
28/12/2006	7,9800	-0,99%	8,0000	8,0000	7,8000	1.590	12.676,40
27/12/2006	8,0600	0,00%	8,1400	8,1400	7,8000	1.750	13.832,84
22/12/2006	8,0600	2,03%	8,3000	8,3600	7,7000	2.171	24.089,38
21/12/2006	7,9000	0,00%	7,7800	7,9000	7,7800	850	6.713,20
20/12/2006	7,9000	-1,25%	8,1400	8,1400	7,8000	1.156	9.284,72
19/12/2006	8,0000	-1,72%	8,1000	8,1000	8,0000	3.165	25.471,30
18/12/2006	8,1400	0,99%	8,1000	8,2800	7,9000	7.205	58.008,30
15/12/2006	8,0600	0,00%	8,1000	8,1600	8,0000	7.246	58.502,80
14/12/2006	8,0600	-0,25%	7,9400	8,1600	7,9000	5.366	42.921,78
13/12/2006	8,0800	0,00%	8,0000	8,0800	8,0000	500	4.030,00
12/12/2006	8,0800	2,02%	7,7000	8,1000	7,6000	11.623	91.206,10
11/12/2006	7,9200	-0,25%	7,7800	7,9200	7,4200	5.223	40.338,30
08/12/2006	7,9400	-2,22%	8,0800	8,0800	7,9400	550	4.394,00
07/12/2006	8,1200	-1,22%	7,9400	8,1200	7,8800	4.510	35.878,64
06/12/2006	8,2200	-1,20%	8,1200	8,4000	8,1200	2.755	22.741,58
05/12/2006	8,3200	0,24%	8,3200	8,3200	8,0200	3.780	30.891,72
04/12/2006	8,3000	-0,24%	8,1000	8,3600	7,9600	5.675	46.714,92
01/12/2006	8,3200	4,26%	8,0000	8,3600	7,9000	6.767	55.504,88
30/11/2006	7,9800	-2,68%	8,0000	8,1600	7,9000	3.084	24.763,10
29/11/2006	8,2000	3,54%	7,7000	8,2400	7,7000	8.045	64.833,88
28/11/2006	7,9200	-5,94%	8,1800	8,4400	7,8600	4.189	34.085,42
27/11/2006	8,4200	1,94%	8,2000	8,6800	8,1000	29.361	248.765,88
24/11/2006	8,2600	4,56%	8,1600	8,3000	8,0000	24.190	197.288,66
23/11/2006	7,9000	2,60%	7,6000	7,9600	7,4800	16.454	126.832,80
22/11/2006	7,7000	1,85%	7,3000	7,7800	7,3000	10.055	76.541,96
21/11/2006	7,5600	6,18%	7,0000	7,7200	6,9800	17.573	131.312,38
20/11/2006	7,1200	9,88%	5,9600	7,1200	5,9600	35.991	244.598,38
17/11/2006	6,4800	-3,28%	6,6000	6,6800	6,3200	5.588	36.075,94
16/11/2006	6,7000	-0,59%	6,7000	6,9800	6,6000	6.685	45.228,40
15/11/2006	6,7400	11,59%	6,2000	7,0600	6,1200	33.330	222.501,50
14/11/2006	6,0400	-0,66%	6,0000	6,0400	5,8600	3.810	22.839,04
13/11/2006	6,0800	1,33%	6,0000	6,0800	5,8600	3.716	21.913,96
10/11/2006	6,0000	0,00%	6,1200	6,1200	6,0000	610	3.680,00
09/11/2006	6,0000	-0,33%	6,0000	6,0000	5,9000	251	1.496,00
08/11/2006	6,0200	0,00%	6,0000	6,0200	6,0000	400	2.402,00
07/11/2006	6,0200	0,67%	5,7600	6,0200	5,7000	1.303	7.781,46
06/11/2006	5,9800	0,00%	5,9800	5,9800	5,9800	60	359,00
03/11/2006	5,9800	3,82%	6,0000	6,0000	5,7600	124	720,10
02/11/2006	5,7600	-4,95%	5,9600	5,9600	5,7600	82	488,72
01/11/2006	6,0600	1,00%	6,0000	6,0600	6,0000	769	4.617,06
31/10/2006	6,0000	0,00%	6,0000	6,0000	5,9000	793	4.711,60
30/10/2006	6,0000	0,67%	5,8200	6,0000	5,8000	305	1.770,00
27/10/2006	5,9600	-0,67%	5,9800	5,9800	5,8800	610	3.631,00
26/10/2006	6,0000	0,00%	6,0400	6,0400	5,8200	1.000	5.948,40
25/10/2006	6,0000	-0,99%	6,0200	6,0200	6,0000	240	1.442,60
24/10/2006	6,0600	0,00%	6,0600	6,0600	6,0600	18	109,00
20/10/2006	6,0600	-0,66%	6,0800	6,0800	6,0200	1.400	8.464,50
19/10/2006	6,1000	1,67%	6,0000	6,1000	6,0000	1.000	6.010,10
18/10/2006	6,0000	0,67%	5,9200	6,0000	5,9200	2.000	11.930,30
17/10/2006	5,9600	1,36%	5,9600	5,9600	5,9600	100	596,00
13/10/2006	5,8800	-1,67%	5,9800	5,9800	5,8600	480	2.851,00
12/10/2006	5,9800	3,82%	5,7600	5,9800	5,7600	2.569	14.797,74
11/10/2006	5,7600	-0,35%	5,5600	5,7800	5,5600	1.082	6.127,50
10/10/2006	5,7800	0,00%	5,7000	5,7800	5,7000	561	3.231,16
09/10/2006	5,7800	-0,34%	5,6400	5,7800	5,6400	6	33,78
06/10/2006	5,8000	-0,34%	5,8000	5,8000	5,8000	10	58,00
05/10/2006	5,8200	-0,68%	5,8800	5,8800	5,8200	220	1.288,00
04/10/2006	5,8600	0,00%	5,8000	5,9000	5,8000	1.009	5.876,18
03/10/2006	5,8600	0,34%	5,8800	5,9000	5,4200	1.071	6.302,06
02/10/2006	5,8400	0,00%	5,8400	5,8400	5,8400	100	584,00
29/9/2006	5,8400	-0,34%	5,8200	5,8600	5,6800	306	1.748,60
28/9/2006	5,8600	-0,34%	5,8600	5,8600	5,8600	320	1.875,00
27/9/2006	5,8800	-0,68%	5,7600	5,9200	5,7600	28	162,28
26/9/2006	5,9200	-0,34%	5,7400	5,9200	5,7400	77	448,92
25/9/2006	5,9400	0,00%	5,9400	5,9400	5,7000	344	1.991,88
22/9/2006	5,9400	2,41%	5,9000	5,9400	5,9000	15	88,76
21/9/2006	5,8000	2,84%	5,6400	6,0600	5,6400	3.919	22.342,24
20/9/2006	5,6400	-3,75%	5,7000	5,7000	5,6400	308	1.747,62
18/9/2006	5,8600	-0,68%	5,8600	5,8600	5,8600	100	586,00
15/9/2006	5,9000	0,00%	5,8400	5,9000	5,8400	508	2.967,20
14/9/2006	5,9000	-1,67%	6,1400	6,1400	5,7200	546	3.188,30
13/9/2006	6,0000	0,00%	6,0000	6,0000	6,0000	90	540,00
12/9/2006	6,0000	0,67%	5,9000	6,0000	5,9000	696	4.109,82
11/9/2006	5,9600	-1,65%	5,9800	5,9800	5,6400	452	2.572,16
08/9/2006	6,0600	1,34%	5,5000	6,1000	5,5000	425	2.525,46
07/9/2006	5,9800	-0,33%	5,9800	6,0000	5,9600	450	2.691,00
06/9/2006	6,0000	0,00%	6,0000	6,1400	5,8400	3.303	19.786,00
05/9/2006	6,0000	0,67%	6,0000	6,0000	5,8800	1.532	9.138,52
04/9/2006	5,9600	2,76%	5,8400	6,0400	5,6000	3.252	19.321,28
01/9/2006	5,8000	2,11%	5,6400	5,8000	5,4200	1.761	10.052,28
31/8/2006	5,6800	2,90%	5,5800	5,6800	5,5200	1.166	6.558,04
30/8/2006	5,5200	-1,78%	5,5800	5,7200	5,5000	5.365	30.120,42
29/8/2006	5,6200	0,36%	5,6800	5,7400	5,5800	586	3.332,46
28/8/2006	5,6000	3,70%	5,4600	5,6000	5,4000	1.539	8.464,64
25/8/2006	5,4000	-1,46%	5,4600	5,4800	5,4000	280	1.518,40
24/8/2006	5,4800	0,37%	5,4400	5,5000	5,2200	1.045	5.686,20
23/8/2006	5,4600	0,37%	5,4600	5,4800	5,4000	613	3.334,38
22/8/2006	5,4400	-0,73%	5,4000	5,4400	5,4000	210	1.134,00
21/8/2006	5,4800	0,74%	5,4200	5,5000	5,4200	285	1.559,40
18/8/2006	5,4400	1,12%	5,4000	5,4400	5,3800	1.354	7.315,72
17/8/2006	5,3800	-0,37%	5,4000	5,4000	5,2800	1.111	5.969,42
16/8/2006	5,4000	0,37%	5,4400	5,4400	5,3800	840	4.538,00
14/8/2006	5,3800	-0,37%	5,3800	5,4000	5,1600	677	3.636,80
11/8/2006	5,4000	-0,37%	5,1000	5,4400	5,1000	330	1.781,12
10/8/2006	5,4200	-0,73%	5,0600	5,4600	5,0600	1.222	6.511,08
09/8/2006	5,4600	0,74%	5,4600	5,4600	5,4400	257	1.397,92
08/8/2006	5,4200	0,00%	5,4200	5,4400	5,4000	936	5.075,14
07/8/2006	5,4200	-0,37%	5,4000	5,4200	5,4000	44	238,10
04/8/2006	5,4400	1,12%	5,3600	5,4400	5,2600	865	4.641,10
03/8/2006	5,3800	-0,74%	5,3000	5,3800	5,3000	365	1.934,90
02/8/2006	5,4200	-0,73%	5,4000	5,4600	5,3400	1.030	5.537,20
31/7/2006	5,4600	1,87%	5,4200	5,4600	5,4200	65	353,56
28/7/2006	5,3600	-0,37%	5,3800	5,3800	5,2600	158	843,88
27/7/2006	5,3800	-1,47%	5,3600	5,3800	5,3600	270	1.452,00
26/7/2006	5,4600	2,63%	5,3600	5,5000	5,3000	2.486	13.510,00
25/7/2006	5,3200	-2,56%	5,3200	5,3200	5,3200	10	53,00
24/7/2006	5,4600	-0,36%	5,4200	5,4600	5,4200	300	1.636,00
21/7/2006	5,4800	-0,36%	5,4000	5,4800	5,4000	271	1.476,08
20/7/2006	5,5000	-0,72%	5,2400	5,5000	5,2400	191	1.034,20
19/7/2006	5,5400	-1,07%	5,5000	5,5400	5,4800	1.415	7.806,70
18/7/2006	5,6000	4,09%	5,4800	5,6000	5,4800	50	278,00
17/7/2006	5,3800	-2,18%	5,4800	5,4800	5,1200	870	4.567,98
14/7/2006	5,5000	0,36%	5,4600	5,5000	5,2600	1.084	,00
13/7/2006	5,4800	0,74%	5,4600	5,4800	5,2400	396	,00
12/7/2006	5,4400	-0,37%	5,5000	5,5000	5,4200	44	,00
11/7/2006	5,4600	0,00%	5,4600	5,4600	5,4600	100	,00
10/7/2006	5,4600	1,87%	5,4600	5,4600	5,4400	114	,00
07/7/2006	5,3600	2,29%	5,3600	5,3600	5,2000	405	,00
06/7/2006	5,2400	2,34%	5,2400	5,2400	5,2400	48	,00
05/7/2006	5,1200	1,99%	5,0200	5,1200	5,0200	451	,00
04/7/2006	5,0200	-1,18%	5,0400	5,2600	4,9400	924	,00
03/7/2006	5,0800	-5,93%	5,5000	5,5000	5,0800	1.173	6.005,16
30/6/2006	5,4000	0,00%	5,4000	5,4000	5,4000	100	,00
29/6/2006	5,4000	-5,26%	5,2200	5,4000	5,2000	2.565	,00
28/6/2006	5,7000	1,79%	5,7000	5,7000	5,7000	40	,00
27/6/2006	5,6000	-2,78%	5,6000	5,6000	5,6000	40	,00
26/6/2006	5,7600	1,41%	5,7000	5,7600	5,6600	3.510	,00
23/6/2006	5,6800	1,79%	5,5000	5,7000	5,5000	1.472	,00
22/6/2006	5,5800	2,57%	5,5000	5,6000	5,5000	1.216	,00
21/6/2006	5,4400	0,74%	5,4400	5,4400	5,4400	50	,00
20/6/2006	5,4000	5,47%	5,2800	5,5600	5,2200	690	,00
19/6/2006	5,1200	-0,39%	5,4000	5,4000	5,1200	660	,00
16/6/2006	5,1400	-0,39%	5,1800	5,4800	5,1400	1.546	,00
15/6/2006	5,1600	4,88%	5,1600	5,1800	5,0800	1.140	,00
14/6/2006	4,9200	-3,15%	5,0000	5,3400	4,9000	1.118	,00
13/6/2006	5,0800	-6,62%	5,4400	5,4400	5,0800	1.595	,00
09/6/2006	5,4400	0,00%	5,4600	5,5000	5,4400	405	,00
08/6/2006	5,4400	-1,09%	5,4000	5,4800	5,1200	815	,00
07/6/2006	5,5000	-3,51%	5,3600	5,5800	5,1800	636	,00
06/6/2006	5,7000	3,26%	5,4600	5,7000	5,4600	102	,00
05/6/2006	5,5200	-2,82%	5,6800	5,6800	5,3800	2.484	,00
02/6/2006	5,6800	3,65%	5,5000	5,7000	5,4200	1.270	,00
01/6/2006	5,4800	-1,44%	5,5600	5,5800	5,3000	939	,00
31/5/2006	5,5600	-0,36%	5,5200	5,5600	5,4000	562	,00
30/5/2006	5,5800	-2,45%	5,6000	5,6400	5,4000	1.038	,00
29/5/2006	5,7200	0,70%	5,7200	5,7200	5,7200	14	,00
26/5/2006	5,6800	7,17%	5,3400	5,6800	5,3400	970	,00
25/5/2006	5,3000	0,38%	5,3000	5,3000	5,2600	617	,00
24/5/2006	5,2800	-1,12%	5,2800	5,2800	5,2000	778	,00
23/5/2006	5,3400	1,14%	5,3400	5,5200	5,3400	2.003	,00
22/5/2006	5,2800	-3,65%	5,4800	5,4800	5,1000	3.340	,00
19/5/2006	5,4800	3,01%	5,4800	5,4800	5,4000	1.471	,00
18/5/2006	5,3200	-3,27%	5,4800	5,6000	5,1400	3.230	,00
17/5/2006	5,5000	-3,17%	5,9200	5,9200	5,5000	2.815	,00
16/5/2006	5,6800	-2,41%	5,6800	5,6800	5,6800	150	,00
15/5/2006	5,8200	0,00%	5,7800	5,8200	5,5600	3.237	,00
12/5/2006	5,8200	1,75%	5,7200	5,9000	5,6400	4.707	,00
11/5/2006	5,7200	1,06%	5,5600	5,7200	5,5600	852	,00
10/5/2006	5,6600	-1,39%	5,7800	5,7800	5,4800	755	,00
09/5/2006	5,7400	-2,71%	5,7800	5,7800	5,6000	440	,00
08/5/2006	5,9000	3,15%	5,6800	5,9000	5,5600	976	,00
05/5/2006	5,7200	-0,35%	5,7000	5,7200	5,7000	86	,00
04/5/2006	5,7400	2,87%	5,5000	5,7400	5,5000	192	,00
03/5/2006	5,5800	-2,79%	5,7200	5,8000	5,5600	4.313	,00
02/5/2006	5,7400	3,99%	5,5800	5,7400	5,5800	1.795	,00
28/4/2006	5,5200	1,85%	5,4200	5,5600	5,4200	3.563	,00
27/4/2006	5,4200	-4,24%	5,6200	5,6200	5,4200	1.440	,00
26/4/2006	5,6600	0,35%	5,6600	5,6600	5,6000	305	,00
25/4/2006	5,6400	-2,42%	5,6000	5,6400	5,4800	760	,00
20/4/2006	5,7800	1,76%	5,6600	5,7800	5,6600	1.606	,00
19/4/2006	5,6800	0,00%	5,6400	5,6800	5,6400	82	,00
18/4/2006	5,6800	0,00%	5,6000	5,6800	5,5000	305	,00
13/4/2006	5,6800	0,00%	5,5400	5,6800	5,5400	927	,00
12/4/2006	5,6800	-0,35%	5,6800	5,7000	5,4600	943	,00
11/4/2006	5,7000	0,00%	5,6200	5,7000	5,6000	1.065	,00
10/4/2006	5,7000	0,35%	5,6600	5,7000	5,5600	840	,00
07/4/2006	5,6800	1,43%	5,6000	5,7000	5,5800	7.432	,00
06/4/2006	5,6000	-2,44%	5,7000	5,7000	5,5000	2.220	,00
05/4/2006	5,7400	0,00%	5,7400	5,7400	5,7400	200	,00
04/4/2006	5,7400	2,50%	5,8000	5,8000	5,6000	795	,00
03/4/2006	5,6000	-2,10%	5,6400	5,6400	5,6000	500	,00
31/3/2006	5,7200	0,00%	5,7200	5,7200	5,6800	600	,00
30/3/2006	5,7200	-0,35%	5,5400	5,7200	5,5400	1.400	,00
29/3/2006	5,7400	2,14%	5,4800	5,7400	5,4600	246	,00
28/3/2006	5,6200	0,00%	5,6200	5,6200	5,6200	50	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΑΤΕΚ	1,3400	8,94 %	0,1100	2.044
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	32.600
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΟΝΤΑ	4,9600	4,20 %	0,2000	300
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΤΡΕΣΤΑΤΕΣ	1,7850	2,00 %	0,0350	61.161

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	6.581
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΜΙΓ	4,2000	-3,00 %	-0,1300	6.855
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.350
ΙΛΥΔΑ	3,2400	-1,82 %	-0,0600	2.105

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	52,3000	-1,60 %	-0,8500	2.633.306
ΑΛΦΑ	3,4790	-1,11 %	-0,0390	2.351.853
ΠΕΙΡ	6,7320	-1,61 %	-0,1100	2.341.401
ΕΥΡΩΒ	3,1890	0,16 %	0,0050	2.296.715
ΕΤΕ	12,1300	-0,86 %	-0,1050	2.217.019
ΜΠΕΛΑ	30,8200	1,72 %	0,5200	1.716.847
BOCHGR	7,4400	0,81 %	0,0600	1.543.386
ΟΠΑΠ	18,9400	0,91 %	0,1700	1.294.317
ΕΛΠΕ	8,1750	-1,27 %	-0,1050	924.741
ΟΤΕ	16,2300	-0,37 %	-0,0600	658.643

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1890	0,16 %	718.867	2,30εκ.
ΑΛΦΑ	3,4790	-1,11 %	668.672	2,35εκ.
ΠΕΙΡ	6,7320	-1,61 %	343.830	2,34εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	233.823	98.986
ΦΒΜΕΖΖ	0,0630	0,00 %	219.295	13.826
BOCHGR	7,4400	0,81 %	206.772	1,54εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
ΕΤΕ	12,1300	-0,86 %	181.072	2,22εκ.
CREDIA	1,4460	-0,28 %	165.894	241,3χιλ.
ΑΔΜΗΕ	3,2000	-0,78 %	119.151	381,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	0,43 %
ΑΤΡΑΣΤ	8,8000	0,00 %	12.341	0,40 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4150	-3,41 %	6.581	0,22 %
ΚΟΥΑΛ	1,3240	1,07 %	33.048	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
AEM	5,9900	-0,17 %	55.866	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
EIS	1,2820	-0,62 %	13.950	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	12,74 %
ΑΤΕΚ	1,3400	8,94 %	2.044	5,69 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΜΟΝΤΑ	4,9600	4,20 %	300	4,41 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΔΡΟΜΕ	0,3940	-1,25 %	4.108	3,76 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %
ΕΛΧΑ	2,5700	0,59 %	44.021	3,52 %
ΠΡΔ	0,5700	0,00 %	1.028	3,51 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%