Συνεχης ενημερωση

ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)

1,1950 €

-0,0250 (-2,05%)

Άνοιγμα 1,2300
Υψηλό 1,2300
Χαμηλό 1,1600

Όγκος 38.244
Τζίρος 45.447 €
Πράξεις 113

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	1,2800	3,23%	1,2400	1,2800	1,2300	27.992	34.332,83
05/7/2007	1,2400	0,00%	1,2700	1,2800	1,2400	6.940	8.702,70
04/7/2007	1,2400	4,20%	1,2600	1,2900	1,2200	44.943	56.194,34
03/7/2007	1,1900	1,71%	1,1900	1,2300	1,1700	14.243	17.101,74
02/7/2007	1,1700	1,74%	1,1400	1,1700	1,1400	17.215	19.444,50
29/6/2007	1,1500	-0,86%	1,1700	1,1700	1,1500	6.950	8.030,79
28/6/2007	1,1600	0,00%	1,1700	1,1800	1,1600	4.522	5.280,52
27/6/2007	1,1600	0,00%	1,1300	1,1800	1,1200	10.508	12.255,61
26/6/2007	1,1600	-3,33%	1,1300	1,1900	1,1300	2.650	3.112,10
25/6/2007	1,2000	1,69%	1,2000	1,2000	1,1800	21.975	26.161,34
22/6/2007	1,1800	1,72%	1,1600	1,1800	1,1500	9.577	11.202,14
21/6/2007	1,1600	-0,85%	1,1300	1,2000	1,1000	24.822	29.191,80
20/6/2007	1,1700	1,74%	1,1500	1,1800	1,1500	24.240	28.358,70
19/6/2007	1,1500	-4,17%	1,2000	1,2000	1,1300	22.880	26.080,85
18/6/2007	1,2000	0,00%	1,2000	1,2300	1,1600	45.933	55.388,00
15/6/2007	1,2000	6,19%	1,0800	1,2000	1,0800	27.438	32.402,99
14/6/2007	1,1300	7,62%	1,0700	1,1500	1,0700	104.603	113.091,43
13/6/2007	1,0500	0,00%	1,0700	1,0700	1,0500	8.700	9.227,50
12/6/2007	1,0500	0,96%	1,0300	1,1000	1,0300	15.350	16.489,94
11/6/2007	1,0400	0,97%	1,0400	1,0800	1,0400	4.560	4.831,40
08/6/2007	1,0300	0,98%	1,0500	1,0500	1,0200	7.895	4.494,75
07/6/2007	1,0200	-1,92%	1,0200	1,0600	1,0200	6.326	3.898,57
06/6/2007	1,0400	0,97%	1,0300	1,0500	1,0200	9.670	10.071,60
05/6/2007	1,0300	-4,63%	1,1000	1,1000	1,0300	9.321	9.770,00
04/6/2007	1,0800	-1,82%	1,0900	1,1200	1,0800	12.770	13.476,84
01/6/2007	1,1000	2,80%	1,0700	1,1100	1,0600	14.240	15.484,70
31/5/2007	1,0700	-0,93%	1,0600	1,1100	1,0500	21.630	21.068,29
30/5/2007	1,0800	-1,82%	1,0700	1,1000	1,0200	24.624	21.803,48
29/5/2007	1,1000	0,00%	1,1000	1,1200	1,0800	17.869	19.673,52
25/5/2007	1,1000	4,76%	1,0200	1,1500	1,0200	120.017	126.444,43
24/5/2007	1,0500	-0,94%	1,0500	1,0700	1,0200	15.590	16.034,56
23/5/2007	1,0600	-0,93%	1,0400	1,0800	1,0300	24.160	25.705,20
22/5/2007	1,0700	3,88%	1,0300	1,0700	1,0000	39.540	40.821,00
21/5/2007	1,0300	1,98%	1,0600	1,0800	1,0200	37.032	38.391,47
18/5/2007	1,0100	-6,48%	1,0300	1,0800	1,0000	33.891	17.319,69
17/5/2007	1,0800	3,85%	1,0600	1,0900	1,0300	34.982	37.294,00
16/5/2007	1,0400	0,97%	1,0300	1,0600	1,0100	19.817	20.501,10
15/5/2007	1,0300	1,98%	1,0100	1,0500	1,0000	8.657	8.837,77
14/5/2007	1,0100	3,06%	1,0000	1,0200	0,9600	8.304	7.977,00
11/5/2007	0,9800	-2,00%	0,9800	1,0000	0,9800	7.621	7.537,00
10/5/2007	1,0000	2,04%	0,9800	1,0200	0,9800	37.752	37.981,00
09/5/2007	0,9800	1,03%	0,9700	0,9900	0,9400	5.696	5.219,82
08/5/2007	0,9700	0,00%	0,9500	0,9700	0,9400	12.280	11.684,50
07/5/2007	0,9700	-1,02%	0,9900	0,9900	0,9700	1.270	1.244,10
04/5/2007	0,9800	-2,97%	1,0100	1,0100	0,9500	4.594	4.387,16
03/5/2007	1,0100	3,06%	0,9800	1,0100	0,9600	850	841,00
02/5/2007	0,9800	-1,01%	0,9900	0,9900	0,9700	5.290	5.185,00
30/4/2007	0,9900	0,00%	0,9700	0,9900	0,9600	6.100	,00
27/4/2007	0,9900	0,00%	0,9700	1,0000	0,9600	3.998	3.876,00
26/4/2007	0,9900	-1,98%	0,9800	1,0200	0,9800	12.120	12.297,60
25/4/2007	1,0100	5,21%	0,9700	1,0200	0,9400	50.600	48.713,56
24/4/2007	0,9600	-1,03%	0,9400	0,9600	0,9400	4.501	3.316,95
23/4/2007	0,9700	2,11%	0,9600	0,9700	0,9400	6.565	4.812,05
20/4/2007	0,9500	2,15%	0,9200	0,9500	0,9200	9.310	7.201,35
19/4/2007	0,9300	-1,06%	0,9400	0,9400	0,9200	7.827	3.582,50
18/4/2007	0,9400	-1,05%	0,9500	0,9600	0,9300	7.903	5.540,00
17/4/2007	0,9500	0,00%	0,9500	0,9600	0,9400	8.760	8.321,20
16/4/2007	0,9500	0,00%	0,9700	0,9800	0,9500	24.180	23.161,79
13/4/2007	0,9500	0,00%	0,9500	0,9800	0,9400	16.384	15.738,64
12/4/2007	0,9500	-1,04%	0,9100	0,9800	0,9100	7.563	7.159,54
11/4/2007	0,9600	6,67%	0,9300	0,9600	0,9100	26.841	25.331,88
10/4/2007	0,9000	-9,09%	0,9900	0,9900	0,9000	69.814	5.291.090,00
05/4/2007	0,9900	0,00%	0,9900	1,0000	0,9600	2.840	2.780,80
04/4/2007	0,9900	0,00%	0,9800	1,0000	0,9600	12.342	11.892,90
03/4/2007	0,9900	0,00%	0,9900	1,0000	0,9800	6.944	6.679,06
02/4/2007	0,9900	-1,00%	0,9800	1,0100	0,9700	12.170	9.667,48
30/3/2007	1,0000	-1,96%	1,0200	1,0200	1,0000	1.613	1.494,01
29/3/2007	1,0200	0,99%	1,0400	1,0400	0,9700	5.588	5.505,16
28/3/2007	1,0100	-0,98%	0,9900	1,0100	0,9800	6.040	5.774,10
27/3/2007	1,0200	-2,86%	1,0200	1,0200	1,0000	2.400	2.414,50
26/3/2007	1,0500	-0,94%	1,0200	1,0500	1,0000	8.194	7.680,08
23/3/2007	1,0600	3,92%	1,0000	1,0600	0,9900	6.440	6.243,55
22/3/2007	1,0200	-1,92%	1,0200	1,0400	1,0100	9.898	10.163,36
21/3/2007	1,0400	0,97%	1,0200	1,0400	1,0000	1.141	,00
20/3/2007	1,0300	3,00%	1,0000	1,0300	1,0000	24.849	25.579,67
19/3/2007	1,0000	0,00%	1,0200	1,0200	1,0000	8.100	8.110,00
16/3/2007	1,0000	-3,85%	1,0200	1,0200	1,0000	360	362,00
15/3/2007	1,0400	1,96%	1,0200	1,0500	0,9900	11.342	9.217,62
14/3/2007	1,0200	0,00%	1,0000	1,0200	0,9700	7.791	7.798,81
13/3/2007	1,0200	-1,92%	1,0200	1,0400	1,0000	24.362	24.507,47
12/3/2007	1,0400	-3,70%	1,0500	1,0700	1,0400	24.894	25.982,08
09/3/2007	1,0800	-0,92%	1,0800	1,0800	1,0800	3.000	,00
08/3/2007	1,0900	0,93%	1,0800	1,1000	1,0300	6.830	7.293,70
07/3/2007	1,0800	0,93%	1,0500	1,0800	1,0400	8.630	9.163,40
06/3/2007	1,0700	4,90%	1,0000	1,0700	1,0000	6.200	6.297,00
05/3/2007	1,0200	-4,67%	1,0400	1,0400	1,0100	2.359	2.411,96
02/3/2007	1,0700	3,88%	1,1100	1,1100	1,0500	1.450	1.590,50
01/3/2007	1,0300	-7,21%	1,1000	1,1100	1,0200	18.962	20.175,24
28/2/2007	1,1100	2,78%	1,0500	1,1200	1,0000	14.561	15.039,00
27/2/2007	1,0800	-3,57%	1,1200	1,1300	1,0600	16.470	17.923,63
26/2/2007	1,1200	1,82%	1,1000	1,1200	1,0900	12.447	13.754,80
23/2/2007	1,1000	-1,79%	1,1000	1,1200	1,0900	7.790	8.597,80
22/2/2007	1,1200	2,75%	1,0800	1,1300	1,0800	10.366	11.598,00
21/2/2007	1,0900	-2,68%	1,1100	1,1300	1,0900	10.262	11.358,54
20/2/2007	1,1200	-1,75%	1,1200	1,1300	1,0900	10.832	11.977,57
16/2/2007	1,1400	0,00%	1,1100	1,1400	1,0900	14.800	16.188,10
15/2/2007	1,1400	-0,87%	1,1200	1,1500	1,1200	6.497	7.459,46
14/2/2007	1,1500	4,55%	1,1200	1,1600	1,1200	14.372	16.469,06
13/2/2007	1,1000	-3,51%	1,1000	1,1500	1,0900	9.524	10.676,80
12/2/2007	1,1400	0,00%	1,1300	1,1400	1,0900	17.391	19.310,60
09/2/2007	1,1400	0,88%	1,1200	1,1600	1,1200	5.104	5.809,00
08/2/2007	1,1300	0,00%	1,1300	1,1700	1,1300	9.416	10.734,78
07/2/2007	1,1300	-5,04%	1,1600	1,1800	1,1300	25.540	29.215,57
06/2/2007	1,1900	0,85%	1,2300	1,2400	1,1400	33.770	40.123,71
05/2/2007	1,1800	0,00%	1,1200	1,1900	1,1200	68.612	78.591,29
02/2/2007	1,1800	-2,48%	1,1900	1,2400	1,1800	17.072	20.378,28
01/2/2007	1,2100	1,68%	1,1900	1,2500	1,1700	73.189	88.958,78
31/1/2007	1,1900	0,85%	1,1500	1,1900	1,1500	21.570	25.498,50
30/1/2007	1,1800	0,85%	1,1600	1,1800	1,1500	16.606	,00
29/1/2007	1,1700	-1,68%	1,1500	1,2000	1,1500	22.483	26.539,56
26/1/2007	1,1900	0,00%	1,1500	1,1900	1,1500	2.174	2.550,76
25/1/2007	1,1900	0,85%	1,1800	1,1900	1,1500	22.097	25.897,77
24/1/2007	1,1800	-0,84%	1,1700	1,1900	1,1500	28.015	32.994,75
23/1/2007	1,1900	0,00%	1,1800	1,1900	1,1600	12.664	14.823,38
22/1/2007	1,1900	0,00%	1,2100	1,2500	1,1700	19.767	23.658,26
19/1/2007	1,1900	0,85%	1,1600	1,2000	1,1600	16.670	19.769,80
18/1/2007	1,1800	-1,67%	1,1800	1,1900	1,1800	5.294	6.252,92
17/1/2007	1,2000	2,56%	1,1700	1,2200	1,1500	55.845	65.965,00
16/1/2007	1,1700	-1,68%	1,1700	1,1900	1,1400	14.892	17.157,83
15/1/2007	1,1900	1,71%	1,1700	1,2000	1,1600	9.349	10.923,74
12/1/2007	1,1700	0,86%	1,2000	1,2000	1,1500	9.534	11.095,30
11/1/2007	1,1600	0,00%	1,2000	1,2100	1,1500	94.961	111.654,44
10/1/2007	1,1600	-5,69%	1,2100	1,2400	1,1600	52.467	62.082,67
09/1/2007	1,2300	-3,91%	1,3300	1,3300	1,1900	55.822	68.601,08
08/1/2007	1,2800	0,79%	1,2900	1,3000	1,2400	31.070	39.469,20
05/1/2007	1,2700	-0,78%	1,2600	1,3000	1,2400	9.465	11.919,90
04/1/2007	1,2800	-1,54%	1,3000	1,3000	1,2500	58.634	74.884,05
03/1/2007	1,3000	-4,41%	1,3400	1,3500	1,2900	52.484	68.851,68
02/1/2007	1,3600	3,82%	1,3500	1,3700	1,2800	56.625	75.612,25
29/12/2006	1,3100	1,55%	1,2500	1,3500	1,2500	40.025	52.408,45
28/12/2006	1,2900	0,00%	1,2400	1,3000	1,2400	7.595	9.631,84
27/12/2006	1,2900	0,00%	1,2600	1,3000	1,2500	7.330	9.374,50
22/12/2006	1,2900	0,00%	1,3300	1,3400	1,2600	13.755	76.701,25
21/12/2006	1,2900	-4,44%	1,3500	1,4000	1,2700	44.111	59.169,79
20/12/2006	1,3500	9,76%	1,2600	1,3500	1,1900	134.492	178.308,78
19/12/2006	1,2300	-3,91%	1,2500	1,2600	1,2200	9.750	12.102,00
18/12/2006	1,2800	0,00%	1,2800	1,3100	1,2700	29.100	37.811,95
15/12/2006	1,2800	0,00%	1,2900	1,3000	1,2400	22.441	28.552,00
14/12/2006	1,2800	3,23%	1,2300	1,2800	1,2100	18.730	23.245,10
13/12/2006	1,2400	1,64%	1,2400	1,2900	1,2300	41.135	51.508,00
12/12/2006	1,2200	0,00%	1,2300	1,2400	1,1900	25.000	30.680,00
11/12/2006	1,2200	3,39%	1,1500	1,2300	1,1500	52.550	63.834,50
08/12/2006	1,1800	1,72%	1,1600	1,1800	1,1400	7.200	8.302,00
07/12/2006	1,1600	1,75%	1,1400	1,1900	1,1400	16.684	19.512,30
06/12/2006	1,1400	-5,00%	1,1800	1,1900	1,1300	11.406	13.264,24
05/12/2006	1,2000	0,00%	1,2000	1,2000	1,1800	730	868,00
04/12/2006	1,2000	0,00%	1,1900	1,2100	1,1600	6.220	7.457,80
01/12/2006	1,2000	2,56%	1,1700	1,2100	1,1600	10.555	12.568,50
30/11/2006	1,1700	-4,10%	1,2000	1,2200	1,1500	28.015	32.995,75
29/11/2006	1,2200	0,00%	1,2100	1,2300	1,1900	35.882	43.279,02
28/11/2006	1,2200	-2,40%	1,2100	1,2400	1,2100	30.660	37.546,00
27/11/2006	1,2500	-0,79%	1,2600	1,2600	1,2200	10.939	13.373,06
24/11/2006	1,2600	-0,79%	1,2500	1,2700	1,2200	25.810	32.161,79
23/11/2006	1,2700	0,00%	1,2600	1,2800	1,2300	38.017	47.676,24
22/11/2006	1,2700	-2,31%	1,2900	1,3000	1,2700	11.800	15.202,00
21/11/2006	1,3000	0,00%	1,2800	1,3000	1,2500	23.280	29.844,92
20/11/2006	1,3000	0,78%	1,2500	1,3000	1,2400	30.410	38.869,00
17/11/2006	1,2900	0,78%	1,2800	1,3200	1,2700	68.840	88.976,64
16/11/2006	1,2800	-1,54%	1,2600	1,2800	1,2500	35.981	45.598,69
15/11/2006	1,3000	-0,76%	1,3200	1,3500	1,2700	27.175	35.532,00
14/11/2006	1,3100	5,65%	1,2800	1,3100	1,2500	63.860	82.293,54
13/11/2006	1,2400	-0,80%	1,2200	1,2800	1,2000	102.730	128.387,40
10/11/2006	1,2500	0,81%	1,2300	1,2800	1,2000	53.984	67.663,56
09/11/2006	1,2400	0,00%	1,2400	1,2400	1,2000	3.620	4.428,80
08/11/2006	1,2400	1,64%	1,2000	1,2500	1,1800	15.870	19.326,59
07/11/2006	1,2200	-2,40%	1,2700	1,2700	1,2100	9.690	11.872,30
06/11/2006	1,2500	1,63%	1,1400	1,2700	1,1400	53.929	66.728,83
03/11/2006	1,2300	0,00%	1,2300	1,2500	1,2000	19.140	23.402,28
02/11/2006	1,2300	1,65%	1,1800	1,2600	1,1800	53.258	65.123,00
01/11/2006	1,2100	-0,82%	1,2000	1,2400	1,1800	13.791	16.576,31
31/10/2006	1,2200	0,00%	1,2200	1,2200	1,1800	1.690	2.032,60
30/10/2006	1,2200	0,83%	1,1500	1,2200	1,1500	19.054	22.440,60
27/10/2006	1,2100	0,00%	1,1900	1,2300	1,1800	40.004	48.404,40
26/10/2006	1,2100	0,00%	1,2300	1,2300	1,1800	8.265	9.858,55
25/10/2006	1,2100	0,00%	1,2100	1,2300	1,1800	9.499	11.408,15
24/10/2006	1,2100	0,00%	1,2100	1,2800	1,2100	53.014	65.790,19
23/10/2006	1,2100	2,54%	1,2000	1,2500	1,1900	40.737	49.556,38
20/10/2006	1,1800	-1,67%	1,2000	1,2100	1,1800	13.250	15.814,90
19/10/2006	1,2000	1,69%	1,1900	1,2000	1,1700	10.726	12.685,88
18/10/2006	1,1800	0,00%	1,1600	1,1900	1,1600	41.100	48.611,88
17/10/2006	1,1800	0,00%	1,1300	1,2000	1,1300	13.290	15.557,10
16/10/2006	1,1800	-0,84%	1,1700	1,1900	1,1400	23.110	27.204,60
13/10/2006	1,1900	-4,03%	1,2000	1,2200	1,1800	41.484	49.559,80
12/10/2006	1,2400	4,20%	1,1400	1,2600	1,1400	193.248	237.873,99
11/10/2006	1,1900	1,71%	1,1800	1,1900	1,1400	22.307	26.148,79
10/10/2006	1,1700	0,86%	1,1700	1,1900	1,1500	59.262	69.317,04
09/10/2006	1,1600	0,87%	1,1600	1,2000	1,1500	106.570	124.959,60
06/10/2006	1,1500	1,77%	1,1400	1,1700	1,1200	52.230	59.883,26
05/10/2006	1,1300	-3,42%	1,1700	1,1900	1,1000	36.478	41.452,82
04/10/2006	1,1700	7,34%	1,1000	1,1900	1,1000	105.707	122.065,12
03/10/2006	1,0900	-3,54%	1,0900	1,1100	1,0900	4.360	4.781,60
02/10/2006	1,1300	0,00%	1,1300	1,1300	1,0800	4.300	4.789,44
29/9/2006	1,1300	1,80%	1,1200	1,1300	1,0800	20.100	22.083,00
28/9/2006	1,1100	-3,48%	1,1200	1,1500	1,1000	14.180	15.949,90
27/9/2006	1,1500	-1,71%	1,1300	1,1700	1,1200	15.338	17.516,68
26/9/2006	1,1700	0,00%	1,1400	1,1700	1,1100	6.542	7.425,88
25/9/2006	1,1700	2,63%	1,1600	1,2100	1,1300	82.722	97.115,56
22/9/2006	1,1400	3,64%	1,0500	1,2100	1,0400	68.454	79.129,71
21/9/2006	1,1000	0,00%	1,1300	1,1300	1,0800	27.080	29.869,00
20/9/2006	1,1000	4,76%	1,0300	1,1200	1,0200	12.848	13.840,03
19/9/2006	1,0500	0,96%	1,0400	1,0600	1,0400	3.170	3.304,20
18/9/2006	1,0400	1,96%	1,0200	1,0500	0,9900	9.270	9.546,20
15/9/2006	1,0200	0,99%	1,0100	1,0400	0,9800	11.284	11.286,72
14/9/2006	1,0100	-2,88%	1,0400	1,0400	1,0100	4.332	4.414,82
13/9/2006	1,0400	-1,89%	1,0600	1,0700	1,0200	32.850	34.350,14
12/9/2006	1,0600	0,00%	1,0600	1,0800	1,0400	4.161	4.442,32
11/9/2006	1,0600	2,91%	1,0300	1,0600	1,0100	18.020	18.645,30
08/9/2006	1,0300	0,98%	1,0200	1,0800	1,0200	16.050	16.819,00
07/9/2006	1,0200	-0,97%	1,0000	1,0200	1,0000	6.390	6.445,10
06/9/2006	1,0300	-2,83%	1,0600	1,0600	1,0100	10.609	10.934,09
05/9/2006	1,0600	-0,93%	1,0000	1,0700	1,0000	5.201	5.463,18
04/9/2006	1,0700	0,94%	1,0700	1,1100	1,0600	27.849	30.074,69
01/9/2006	1,0600	-0,93%	1,0900	1,0900	1,0500	9.592	10.244,97
31/8/2006	1,0700	0,00%	1,0800	1,1000	1,0700	31.140	33.514,47
30/8/2006	1,0700	-2,73%	1,1200	1,1500	1,0600	95.030	105.718,20
29/8/2006	1,1000	13,40%	0,9600	1,1300	0,9600	114.400	121.256,09
28/8/2006	0,9700	0,00%	0,9300	0,9700	0,9300	3.748	3.576,66
25/8/2006	0,9700	-1,02%	0,9900	0,9900	0,9400	3.197	3.040,06
24/8/2006	0,9800	2,08%	0,9500	0,9900	0,9400	3.638	3.510,55
23/8/2006	0,9600	-2,04%	0,9600	0,9800	0,9500	8.513	8.177,34
22/8/2006	0,9800	1,03%	0,9800	0,9900	0,9700	3.680	3.619,60
21/8/2006	0,9700	-2,02%	0,9800	0,9800	0,9500	3.507	3.351,64
18/8/2006	0,9900	3,13%	0,9900	0,9900	0,9900	300	297,00
17/8/2006	0,9600	-4,00%	1,0000	1,0000	0,9500	2.447	2.350,08
16/8/2006	1,0000	-1,96%	1,0200	1,0200	0,9600	1.360	1.333,00
14/8/2006	1,0200	2,00%	1,0100	1,0200	1,0000	3.360	3.366,00
11/8/2006	1,0000	2,04%	0,9800	1,0100	0,9800	10.657	10.615,40
10/8/2006	0,9800	4,26%	0,9900	0,9900	0,9400	3.768	3.642,82
09/8/2006	0,9400	-3,09%	0,9400	0,9800	0,9400	3.047	2.883,98
08/8/2006	0,9700	-1,02%	0,9500	0,9700	0,9400	5.683	5.363,71
07/8/2006	0,9800	-1,01%	0,9400	0,9800	0,9400	1.700	1.618,50
04/8/2006	0,9900	1,02%	0,9600	0,9900	0,9400	5.300	5.188,78
03/8/2006	0,9800	0,00%	0,9600	0,9800	0,9600	500	482,80
02/8/2006	0,9800	0,00%	0,9600	0,9800	0,9600	2.600	2.508,00
01/8/2006	0,9800	-1,01%	1,0100	1,0100	0,9600	19.022	18.607,29
31/7/2006	0,9900	0,00%	0,9900	1,0100	0,9700	6.670	6.598,40
28/7/2006	0,9900	5,32%	0,9500	0,9900	0,9400	9.906	9.451,48
27/7/2006	0,9400	4,44%	0,9000	0,9400	0,9000	4.650	4.293,10
26/7/2006	0,9000	-4,26%	0,9600	0,9600	0,9000	10.056	9.061,15
25/7/2006	0,9400	2,17%	0,9200	0,9500	0,9200	7.485	6.973,48
24/7/2006	0,9200	4,55%	0,8300	0,9200	0,8300	6.670	5.979,80
21/7/2006	0,8800	-5,38%	0,9100	0,9200	0,8800	9.801	8.705,38
20/7/2006	0,9300	0,00%	0,9400	0,9600	0,9300	14.155	13.286,05
19/7/2006	0,9300	-3,12%	0,9000	0,9400	0,9000	2.820	2.620,50
18/7/2006	0,9600	1,05%	0,9700	0,9800	0,9000	4.971	4.764,54
17/7/2006	0,9500	-4,04%	0,9200	0,9500	0,9000	7.510	6.965,90
14/7/2006	0,9900	1,02%	0,9800	1,0000	0,9700	24.749	,00
13/7/2006	0,9800	-4,85%	1,0000	1,0200	0,9700	26.361	,00
12/7/2006	1,0300	0,00%	1,0300	1,0500	0,9900	23.399	,00
11/7/2006	1,0300	3,00%	0,9300	1,0400	0,9200	34.219	,00
10/7/2006	1,0000	7,53%	0,9200	1,0000	0,9200	6.150	,00
07/7/2006	0,9300	0,00%	0,9000	0,9300	0,9000	920	,00
06/7/2006	0,9300	0,00%	0,8800	0,9300	0,8800	1.223	,00
05/7/2006	0,9300	4,49%	0,8500	0,9300	0,8500	4.344	,00
04/7/2006	0,8900	3,49%	0,8500	0,9000	0,8500	5.561	,00
03/7/2006	0,8600	-5,49%	0,8900	0,9000	0,8600	3.674	3.187,10
30/6/2006	0,9100	4,60%	0,8700	0,9200	0,8600	17.951	,00
29/6/2006	0,8700	3,57%	0,8900	0,9100	0,8300	9.427	,00
28/6/2006	0,8400	-1,18%	0,8400	0,8500	0,8300	3.740	,00
27/6/2006	0,8500	0,00%	0,8900	0,8900	0,8400	2.886	,00
26/6/2006	0,8500	-2,30%	0,8200	0,8500	0,8200	2.540	,00
23/6/2006	0,8700	-1,14%	0,8400	0,8700	0,8400	6.512	,00
22/6/2006	0,8800	0,00%	0,8800	0,8800	0,8600	3.915	,00
21/6/2006	0,8800	0,00%	0,8900	0,8900	0,8800	2.020	,00
20/6/2006	0,8800	1,15%	0,8600	0,8800	0,8500	1.789	,00
19/6/2006	0,8700	3,57%	0,8500	0,8800	0,8500	384	,00
16/6/2006	0,8400	-5,62%	0,8800	0,9200	0,8200	11.182	,00
15/6/2006	0,8900	5,95%	0,8900	0,8900	0,8000	9.064	,00
14/6/2006	0,8400	-1,18%	0,8100	0,8400	0,8100	2.038	,00
13/6/2006	0,8500	1,19%	0,8600	0,8600	0,7800	8.870	,00
09/6/2006	0,8400	3,70%	0,8500	0,8800	0,8100	10.370	,00
08/6/2006	0,8100	-5,81%	0,8300	0,8300	0,8100	8.216	,00
07/6/2006	0,8600	0,00%	0,8100	0,8600	0,7800	6.342	,00
06/6/2006	0,8600	-6,52%	0,8400	0,9000	0,8300	9.825	,00
05/6/2006	0,9200	-3,16%	0,9400	0,9400	0,8800	7.723	,00
02/6/2006	0,9500	2,15%	0,9200	0,9600	0,9200	600	,00
01/6/2006	0,9300	-6,06%	0,9600	0,9600	0,9300	1.860	,00
31/5/2006	0,9900	0,00%	1,0000	1,0000	0,9700	4.833	,00
30/5/2006	0,9900	-1,00%	0,9800	0,9900	0,9300	4.080	,00
29/5/2006	1,0000	1,01%	1,0200	1,0200	0,9900	5.026	,00
26/5/2006	0,9900	1,02%	1,0300	1,0300	0,9900	4.211	,00
25/5/2006	0,9800	1,03%	0,9700	1,0300	0,9700	11.146	,00
24/5/2006	0,9700	-3,96%	1,0100	1,0200	0,9700	9.559	,00
23/5/2006	1,0100	3,06%	0,9800	1,0300	0,9800	14.382	,00
22/5/2006	0,9800	-9,26%	1,0000	1,0100	0,9800	17.350	,00
19/5/2006	1,0800	0,93%	1,0700	1,1200	1,0500	15.271	,00
18/5/2006	1,0700	0,94%	1,0500	1,1100	1,0300	56.928	,00
17/5/2006	1,0600	0,95%	1,0500	1,1500	1,0500	68.426	,00
16/5/2006	1,0500	2,94%	1,0300	1,0500	1,0100	26.260	,00
15/5/2006	1,0200	-3,77%	1,0200	1,0400	1,0200	10.942	,00
12/5/2006	1,0600	1,92%	1,0200	1,0800	1,0000	21.720	,00
11/5/2006	1,0400	0,00%	1,0200	1,0600	1,0200	12.090	,00
10/5/2006	1,0400	4,00%	1,0000	1,0500	1,0000	5.542	,00
09/5/2006	1,0000	-5,66%	1,0600	1,0700	1,0000	18.022	,00
08/5/2006	1,0600	2,91%	1,0800	1,0900	1,0400	23.759	,00
05/5/2006	1,0300	0,98%	1,0100	1,0400	1,0100	13.038	,00
04/5/2006	1,0200	-2,86%	1,0300	1,0700	1,0200	13.332	,00
03/5/2006	1,0500	0,00%	1,0400	1,0500	1,0200	4.122	,00
02/5/2006	1,0500	1,94%	1,0400	1,0600	1,0200	8.499	,00
28/4/2006	1,0300	0,00%	1,0100	1,0500	1,0100	4.870	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%