Συνεχης ενημερωση

Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)

1,2400 €

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
30/11/2007	37,8000	0,00%	37,8000	37,8000	37,8000		,00
29/11/2007	37,8000	2,16%	38,0000	38,0000	37,4000	20	754,00
28/11/2007	37,0000	-3,14%	36,6000	37,6000	36,6000	34	1.239,56
27/11/2007	38,2000	0,00%	38,2000	38,2000	38,2000	5	171,90
26/11/2007	38,2000	1,06%	38,2000	38,2000	38,2000		3,82
23/11/2007	37,8000	7,39%	37,8000	37,8000	37,8000		,00
22/11/2007	35,2000	1,73%	35,0000	35,2000	35,0000	142	4.980,30
21/11/2007	34,6000	-3,89%	35,0000	35,0000	34,4000	141	4.877,26
20/11/2007	36,0000	0,00%	35,2000	37,0000	35,2000	72	2.589,98
19/11/2007	36,0000	3,45%	35,0000	36,8000	35,0000	61	2.196,00
16/11/2007	34,8000	-4,40%	34,0000	37,0000	34,0000	163	5.655,58
15/11/2007	36,4000	1,68%	35,8000	36,6000	35,8000	14	505,62
14/11/2007	35,8000	-6,28%	35,4000	38,0000	35,4000	36	1.285,00
13/11/2007	38,2000	0,53%	38,2000	38,4000	38,2000	240	9.178,00
12/11/2007	38,0000	0,00%	38,6000	38,6000	37,8000	239	9.098,20
09/11/2007	38,0000	0,53%	37,8000	39,0000	37,8000	195	7.410,20
08/11/2007	37,8000	0,53%	37,6000	38,0000	37,6000	147	5.524,40
07/11/2007	37,6000	-1,57%	37,8000	37,8000	36,0000	218	8.198,40
06/11/2007	38,2000	0,00%	38,2000	38,2000	38,2000	135	5.157,00
05/11/2007	38,2000	9,14%	35,4000	38,4000	35,4000	314	11.976,28
02/11/2007	35,0000	0,00%	35,0000	35,0000	35,0000	67	2.345,00
01/11/2007	35,0000	-4,37%	34,2000	36,0000	34,2000	63	2.198,80
31/10/2007	36,6000	-2,66%	36,6000	36,6000	36,6000	22	801,54
30/10/2007	37,6000	2,17%	37,6000	37,6000	37,6000	4	150,40
29/10/2007	36,8000	-1,08%	36,4000	37,0000	36,4000	117	4.301,30
26/10/2007	37,2000	0,00%	37,2000	37,2000	37,2000	15	558,00
25/10/2007	37,2000	2,20%	36,0000	38,0000	36,0000	38	1.417,00
24/10/2007	36,4000	-1,09%	36,6000	37,8000	35,8000	451	16.423,68
23/10/2007	36,8000	0,55%	37,0000	37,0000	36,8000	152	5.609,32
22/10/2007	36,6000	-1,08%	37,0000	37,0000	36,0000	197	7.174,00
19/10/2007	37,0000	0,54%	36,8000	39,0000	36,8000	95	3.497,96
18/10/2007	36,8000	-1,60%	36,6000	37,8000	36,6000	25	902,70
17/10/2007	37,4000	0,54%	36,8000	37,8000	36,8000	25	932,00
16/10/2007	37,2000	-3,63%	37,6000	37,6000	36,8000	133	4.938,16
15/10/2007	38,6000	4,89%	38,6000	38,6000	38,6000	5	193,00
12/10/2007	36,8000	-0,54%	36,2000	37,8000	36,2000	131	4.802,20
11/10/2007	37,0000	-0,54%	36,2000	37,2000	36,2000	68	2.510,42
10/10/2007	37,2000	-1,59%	37,8000	38,2000	36,8000	340	12.665,78
09/10/2007	37,8000	-5,50%	40,0000	40,0000	37,2000	682	25.676,96
08/10/2007	40,0000	6,38%	40,0000	40,0000	39,8000	54	2.139,30
05/10/2007	37,6000	-1,05%	37,2000	40,6000	36,8000	186	6.971,78
04/10/2007	38,0000	1,60%	37,4000	40,0000	37,4000	232	8.809,96
03/10/2007	37,4000	0,00%	37,4000	37,4000	37,4000	8	291,72
02/10/2007	37,4000	-1,06%	37,4000	37,4000	37,4000	13	486,20
01/10/2007	37,8000	-0,53%	37,6000	38,2000	37,2000	669	25.222,28
28/9/2007	38,0000	1,60%	37,4000	38,8000	37,4000	270	10.257,32
27/9/2007	37,4000	0,54%	37,2000	39,4000	36,8000	942	35.132,32
26/9/2007	37,2000	2,20%	38,4000	38,8000	37,0000	115	4.285,80
25/9/2007	36,4000	-3,70%	37,8000	37,8000	36,0000	116	4.222,98
24/9/2007	37,8000	0,53%	37,2000	38,0000	37,2000	65	2.447,02
21/9/2007	37,6000	5,03%	39,2000	39,2000	35,6000	181	6.807,60
20/9/2007	35,8000	0,00%	36,0000	36,6000	35,4000	447	15.963,68
19/9/2007	35,8000	0,56%	35,6000	36,0000	35,6000	385	13.724,40
18/9/2007	35,6000	-4,30%	35,4000	36,4000	35,0000	67	2.373,80
17/9/2007	37,2000	0,00%	35,6000	37,6000	35,6000	3	100,52
14/9/2007	37,2000	-3,63%	37,0000	38,0000	36,6000	40	1.466,94
13/9/2007	38,6000	1,05%	42,0000	42,0000	37,0000	403	15.483,00
12/9/2007	38,2000	-2,05%	36,4000	39,0000	36,4000	188	7.147,90
11/9/2007	39,0000	0,52%	39,0000	39,0000	39,0000	146	5.686,20
10/9/2007	38,8000	1,57%	38,2000	39,0000	36,0000	828	32.070,40
07/9/2007	38,2000	-2,05%	38,2000	38,2000	38,2000	10	382,00
06/9/2007	39,0000	-1,02%	39,0000	41,0000	39,0000	94	3.658,60
05/9/2007	39,4000	-1,01%	39,4000	39,4000	38,4000	33	1.278,20
04/9/2007	39,8000	0,00%	39,8000	39,8000	39,6000	214	8.507,96
03/9/2007	39,8000	-1,97%	39,8000	39,8000	39,6000	64	2.526,66
31/8/2007	40,6000	1,50%	40,6000	40,6000	40,6000	5	182,70
30/8/2007	40,0000	0,50%	40,0000	41,0000	39,0000	37	1.456,50
29/8/2007	39,8000	-7,87%	39,8000	40,0000	39,8000	56	2.209,90
28/8/2007	43,2000	1,89%	43,2000	43,2000	43,2000	1	43,20
27/8/2007	42,4000	0,00%	42,4000	42,4000	42,4000		,00
24/8/2007	42,4000	0,00%	42,4000	42,4000	42,4000		,00
23/8/2007	42,4000	6,00%	42,4000	42,4000	42,4000	1	42,40
22/8/2007	40,0000	0,00%	40,0000	40,0000	39,2000	203	8.129,36
21/8/2007	40,0000	3,09%	40,0000	40,0000	40,0000	116	4.644,00
20/8/2007	38,8000	-3,48%	38,8000	41,8000	38,8000	66	2.563,80
17/8/2007	40,2000	-3,83%	38,2000	41,0000	38,2000	83	3.307,14
16/8/2007	41,8000	1,95%	41,8000	41,8000	41,6000	145	6.052,00
14/8/2007	41,0000	-3,76%	41,0000	41,0000	41,0000	40	1.635,90
13/8/2007	42,6000	2,90%	42,6000	42,6000	39,6000	10	429,96
10/8/2007	41,4000	-0,96%	40,4000	41,8000	40,4000	129	5.342,60
09/8/2007	41,8000	-4,13%	41,8000	41,8000	41,8000	100	4.180,00
08/8/2007	43,6000	0,00%	43,6000	43,6000	43,6000		,00
07/8/2007	43,6000	0,00%	43,6000	43,6000	43,6000		,00
06/8/2007	43,6000	0,00%	43,6000	43,6000	43,6000		,00
03/8/2007	43,6000	3,32%	43,6000	43,6000	43,6000		8,72
02/8/2007	42,2000	1,93%	41,4000	43,4000	41,4000	114	4.826,34
01/8/2007	41,4000	-2,36%	40,6000	42,8000	40,6000	450	18.626,20
31/7/2007	42,4000	0,47%	42,0000	43,0000	42,0000	240	10.172,80
30/7/2007	42,2000	-0,47%	42,2000	42,2000	42,0000	133	5.610,60
27/7/2007	42,4000	-0,93%	42,8000	42,8000	42,0000	180	7.632,96
26/7/2007	42,8000	-2,73%	42,8000	42,8000	42,8000	35	1.498,00
25/7/2007	44,0000	0,00%	43,0000	44,0000	43,0000	611	26.827,76
24/7/2007	44,0000	0,46%	42,4000	44,4000	42,4000	130	5.711,68
23/7/2007	43,8000	0,92%	42,6000	44,2000	42,6000	199	8.713,22
20/7/2007	43,4000	-0,46%	42,2000	43,8000	42,2000	64	2.758,50
19/7/2007	43,6000	4,31%	43,6000	43,6000	43,6000		4,36
18/7/2007	41,8000	-1,42%	41,8000	41,8000	41,8000	54	2.244,66
17/7/2007	42,4000	-1,85%	42,6000	42,6000	42,0000	155	6.544,96
16/7/2007	43,2000	0,93%	43,0000	44,0000	43,0000	408	17.604,00
13/7/2007	42,8000	0,47%	42,8000	42,8000	42,6000	106	4.535,60
12/7/2007	42,6000	-0,47%	42,0000	44,2000	42,0000	281	11.966,72
11/7/2007	42,8000	-0,47%	42,0000	43,0000	42,0000	119	5.090,40
10/7/2007	43,0000	0,47%	43,0000	43,0000	43,0000	50	2.141,40
09/7/2007	42,8000	0,47%	42,8000	43,4000	42,8000	468	20.040,16
06/7/2007	42,6000	-0,47%	42,8000	42,8000	42,0000	545	23.153,66
05/7/2007	42,8000	-0,47%	43,0000	43,0000	42,4000	191	8.154,00
04/7/2007	43,0000	-2,27%	43,0000	43,4000	42,4000	160	6.861,18
03/7/2007	44,0000	2,80%	42,8000	44,8000	42,8000	94	4.136,70
02/7/2007	42,8000	0,00%	42,8000	42,8000	42,8000		,00
29/6/2007	42,8000	0,47%	42,6000	43,0000	42,6000	70	2.990,00
28/6/2007	42,6000	-3,18%	42,6000	42,6000	42,6000	8	340,80
27/6/2007	44,0000	2,80%	44,0000	44,0000	44,0000	500	22.000,00
26/6/2007	42,8000	0,00%	42,8000	42,8000	42,8000	6	256,80
25/6/2007	42,8000	-4,46%	43,0000	43,0000	42,6000	9	375,68
22/6/2007	44,8000	-2,61%	44,8000	44,8000	44,8000	20	896,00
21/6/2007	46,0000	0,00%	46,0000	46,0000	46,0000		,00
20/6/2007	46,0000	9,52%	46,0000	46,0000	46,0000	4	184,00
19/6/2007	42,0000	-5,41%	42,4000	42,4000	41,8000	79	3.299,80
18/6/2007	44,4000	-0,89%	44,4000	44,4000	44,4000	70	3.108,00
15/6/2007	44,8000	6,16%	44,8000	44,8000	44,8000	100	4.480,00
14/6/2007	42,2000	0,00%	42,2000	42,2000	42,2000	72	3.038,40
13/6/2007	42,2000	-1,40%	42,4000	42,4000	42,0000	79	3.349,00
12/6/2007	42,8000	-0,47%	43,0000	43,0000	42,0000	53	2.273,60
11/6/2007	43,0000	0,00%	43,0000	43,0000	43,0000	100	4.300,00
08/6/2007	43,0000	0,47%	43,0000	43,0000	43,0000	50	2.150,00
07/6/2007	42,8000	-2,28%	42,6000	43,4000	42,6000	20	835,00
06/6/2007	43,8000	-0,90%	44,2000	44,2000	43,4000	179	7.821,80
05/6/2007	44,2000	0,00%	44,2000	44,2000	44,2000	53	2.333,76
04/6/2007	44,2000	-0,90%	44,2000	44,2000	44,2000	14	618,80
01/6/2007	44,6000	-0,45%	44,8000	44,8000	44,4000	157	6.997,00
31/5/2007	44,8000	-0,44%	45,0000	45,0000	44,8000	188	8.436,28
30/5/2007	45,0000	4,65%	44,6000	45,8000	44,6000	275	12.411,00
29/5/2007	43,0000	0,00%	43,0000	43,0000	43,0000	102	4.394,60
25/5/2007	43,0000	-3,59%	43,0000	43,0000	43,0000	228	9.804,00
24/5/2007	44,6000	0,00%	44,6000	44,6000	44,6000	160	7.136,00
23/5/2007	44,6000	-0,45%	44,8000	44,8000	44,6000	244	10.882,08
22/5/2007	44,8000	-3,86%	44,8000	44,8000	44,8000	240	10.729,60
21/5/2007	46,6000	5,91%	44,0000	46,6000	44,0000	19	836,10
18/5/2007	44,0000	0,00%	43,0000	44,0000	43,0000	133	5.797,50
17/5/2007	44,0000	0,00%	44,0000	44,0000	44,0000	50	2.200,00
16/5/2007	44,0000	2,33%	44,0000	44,0000	44,0000	50	2.200,00
15/5/2007	43,0000	0,47%	42,8000	43,0000	42,8000	17	744,74
14/5/2007	42,8000	0,00%	41,8000	42,8000	41,8000	77	3.267,70
11/5/2007	42,8000	-0,47%	42,6000	42,8000	42,4000	94	3.999,94
10/5/2007	43,0000	0,00%	43,0000	43,0000	43,0000	94	4.054,90
09/5/2007	43,0000	-0,92%	43,0000	43,0000	43,0000	15	645,00
08/5/2007	43,4000	0,00%	43,4000	43,4000	43,4000	176	7.638,40
07/5/2007	43,4000	-7,26%	44,0000	44,0000	43,4000	53	2.286,30
04/5/2007	46,8000	0,00%	46,8000	46,8000	46,8000		,00
03/5/2007	46,8000	-0,43%	47,0000	47,0000	43,2000	26	1.173,44
02/5/2007	47,0000	0,00%	47,0000	47,0000	47,0000		,00
30/4/2007	47,0000	2,62%	47,4000	47,4000	47,0000	65	3.075,00
27/4/2007	45,8000	4,57%	45,8000	45,8000	45,8000	100	4.580,00
26/4/2007	43,8000	1,39%	43,2000	43,8000	43,2000	184	7.960,56
25/4/2007	43,2000	-0,46%	43,2000	43,2000	43,2000	482	20.839,68
24/4/2007	43,4000	-3,56%	44,8000	44,8000	43,4000	235	10.238,32
23/4/2007	45,0000	2,74%	45,0000	45,0000	45,0000	248	11.137,50
20/4/2007	43,8000	0,00%	43,8000	43,8000	43,6000	201	8.781,80
19/4/2007	43,8000	0,00%	43,0000	43,8000	43,0000	73	3.137,82
18/4/2007	43,8000	-0,45%	43,8000	43,8000	43,8000	50	2.190,00
17/4/2007	44,0000	-0,90%	44,0000	44,0000	44,0000	142	6.243,60
16/4/2007	44,4000	-3,48%	44,8000	44,8000	44,4000	14	628,04
13/4/2007	46,0000	0,00%	46,0000	46,0000	46,0000		,00
12/4/2007	46,0000	0,00%	46,0000	46,0000	46,0000		,00
11/4/2007	46,0000	2,68%	44,2000	46,0000	44,2000	331	15.218,80
10/4/2007	44,8000	0,00%	44,8000	44,8000	44,8000		,00
05/4/2007	44,8000	1,82%	44,8000	44,8000	44,8000	118	5.272,96
04/4/2007	44,0000	2,33%	43,0000	44,0000	43,0000	204	8.950,00
03/4/2007	43,0000	0,00%	43,0000	43,0000	43,0000		,00
02/4/2007	43,0000	0,00%	43,0000	43,0000	43,0000		,00
30/3/2007	43,0000	-2,27%	43,0000	43,0000	43,0000	182	7.813,10
29/3/2007	44,0000	0,00%	44,0000	44,0000	44,0000		,00
28/3/2007	44,0000	-1,35%	42,6000	44,0000	42,6000	323	14.162,90
27/3/2007	44,6000	1,36%	43,0000	44,6000	43,0000	14	619,60
26/3/2007	44,0000	0,00%	43,0000	44,0000	43,0000	29	1.250,00
23/3/2007	44,0000	-2,22%	44,0000	44,0000	44,0000	84	3.674,00
22/3/2007	45,0000	1,81%	44,2000	45,0000	44,2000	251	11.273,50
21/3/2007	44,2000	-3,91%	45,6000	45,6000	44,2000	70	3.136,00
20/3/2007	46,0000	2,22%	43,0000	46,8000	43,0000	180	8.270,00
19/3/2007	45,0000	0,00%	45,0000	45,0000	45,0000	16	697,50
16/3/2007	45,0000	2,27%	45,0000	45,0000	45,0000	211	9.504,00
15/3/2007	44,0000	-5,98%	44,0000	44,0000	44,0000	57	2.508,00
14/3/2007	46,8000	0,00%	46,8000	46,8000	46,8000	75	3.510,00
13/3/2007	46,8000	0,00%	46,8000	46,8000	46,8000		,00
12/3/2007	46,8000	5,41%	46,8000	46,8000	46,8000	10	468,00
09/3/2007	44,4000	-1,33%	44,4000	44,4000	44,4000	45	1.998,00
08/3/2007	45,0000	0,00%	45,0000	45,0000	45,0000	10	459,00
07/3/2007	45,0000	2,27%	45,0000	45,0000	45,0000	40	1.800,00
06/3/2007	44,0000	0,00%	44,0000	44,0000	44,0000	76	3.344,00
05/3/2007	44,0000	-1,79%	44,8000	44,8000	44,0000	27	1.182,00
02/3/2007	44,8000	-2,61%	44,8000	44,8000	44,8000	33	1.478,40
01/3/2007	46,0000	-4,56%	46,0000	46,0000	44,2000	44	2.006,00
28/2/2007	48,2000	0,00%	48,2000	48,2000	48,2000		,00
27/2/2007	48,2000	0,00%	48,2000	48,2000	48,2000	392	18.889,58
26/2/2007	48,2000	0,00%	48,2000	48,2000	48,2000	409	19.713,80
23/2/2007	48,2000	1,26%	47,6000	48,2000	47,6000	135	6.440,48
22/2/2007	47,6000	3,93%	47,4000	47,6000	47,4000	314	14.893,00
21/2/2007	45,8000	-5,76%	47,0000	47,0000	45,8000	288	13.351,20
20/2/2007	48,6000	5,65%	47,0000	48,6000	47,0000	715	34.414,90
16/2/2007	46,0000	-1,29%	46,0000	46,0000	45,6000	173	7.938,40
15/2/2007	46,6000	-2,10%	48,0000	48,0000	46,6000	23	1.085,80
14/2/2007	47,6000	-3,64%	49,4000	49,4000	47,6000	27	1.281,94
13/2/2007	49,4000	11,26%	44,4000	49,4000	44,4000	55	2.578,68
12/2/2007	44,4000	-3,90%	45,0000	45,0000	44,4000	290	12.873,30
09/2/2007	46,2000	-0,86%	46,0000	46,2000	46,0000	86	3.974,38
08/2/2007	46,6000	0,00%	46,6000	46,6000	46,6000	345	16.086,32
07/2/2007	46,6000	-4,90%	46,6000	46,6000	46,6000	204	9.506,40
06/2/2007	49,0000	11,36%	49,0000	49,0000	49,0000	550	26.950,00
05/2/2007	44,0000	0,00%	43,6000	44,0000	43,6000	881	38.707,60
02/2/2007	44,0000	-1,35%	44,6000	44,6000	44,0000	524	23.231,40
01/2/2007	44,6000	-1,33%	45,0000	45,0000	44,6000	300	13.411,80
31/1/2007	45,2000	-3,42%	46,0000	46,0000	45,2000	259	11.810,00
30/1/2007	46,8000	0,43%	46,6000	46,8000	46,6000	212	9.879,22
29/1/2007	46,6000	0,87%	46,2000	46,6000	46,2000	189	8.778,80
26/1/2007	46,2000	-0,43%	45,8000	46,2000	45,8000	241	11.032,06
25/1/2007	46,4000	-1,28%	46,6000	46,6000	46,4000	483	22.445,24
24/1/2007	47,0000	-2,49%	47,0000	47,0000	47,0000	1.410	66.251,20
23/1/2007	48,2000	0,42%	47,2000	48,2000	47,2000	216	10.190,58
22/1/2007	48,0000	-1,23%	48,6000	48,6000	48,0000	188	9.040,44
19/1/2007	48,6000	-0,82%	49,0000	49,0000	48,6000	140	6.810,00
18/1/2007	49,0000	-2,00%	49,0000	49,0000	49,0000	283	13.847,40
17/1/2007	50,0000	-1,96%	50,0000	50,0000	50,0000	60	3.000,00
16/1/2007	51,0000	4,94%	48,0000	51,0000	48,0000	107	5.163,30
15/1/2007	48,6000	-2,80%	50,0000	50,0000	48,6000	412	20.448,10
12/1/2007	50,0000	-0,40%	50,0000	50,0000	49,2000	635	31.729,00
11/1/2007	50,2000	0,00%	50,0000	50,2000	50,0000	584	29.260,92
10/1/2007	50,2000	-0,40%	50,2000	50,2000	50,2000	192	9.638,40
09/1/2007	50,4000	0,00%	50,4000	50,4000	50,4000	194	9.787,68
08/1/2007	50,4000	-0,40%	50,6000	50,6000	50,4000	196	9.888,10
05/1/2007	50,6000	-0,39%	50,6000	50,6000	50,6000	68	3.415,50
04/1/2007	50,8000	0,40%	50,6000	51,0000	50,6000	120	6.084,80
03/1/2007	50,6000	-0,39%	50,2000	50,6000	50,2000	649	32.804,76
02/1/2007	50,8000	-0,78%	51,2000	51,2000	50,6000	143	7.267,80
29/12/2006	51,2000	-3,03%	51,2000	51,2000	51,0000	415	21.248,48
28/12/2006	52,8000	-0,38%	52,4000	52,8000	51,6000	386	20.315,68
27/12/2006	53,0000	-1,85%	52,0000	53,0000	52,0000	108	5.705,60
22/12/2006	54,0000	0,00%	52,0000	54,0000	52,0000	125	6.590,40
21/12/2006	54,0000	1,89%	52,6000	54,0000	52,2000	269	14.485,30
20/12/2006	53,0000	0,00%	53,0000	53,0000	53,0000		,00
19/12/2006	53,0000	0,00%	53,0000	53,0000	53,0000	525	27.825,00
18/12/2006	53,0000	-1,12%	53,6000	53,6000	53,0000	457	24.284,50
15/12/2006	53,6000	-0,74%	54,0000	54,0000	53,0000	318	17.123,24
14/12/2006	54,0000	0,00%	54,0000	54,0000	54,0000	198	10.692,00
13/12/2006	54,0000	0,00%	54,0000	54,0000	54,0000		,00
12/12/2006	54,0000	0,00%	53,4000	54,0000	53,0000	370	19.692,00
11/12/2006	54,0000	-1,46%	53,0000	54,0000	53,0000	118	6.319,30
08/12/2006	54,8000	0,00%	53,0000	54,8000	53,0000	1.670	91.441,96
07/12/2006	54,8000	3,01%	52,4000	54,8000	52,4000	174	9.213,60
06/12/2006	53,2000	-2,92%	53,4000	53,4000	53,2000	291	15.489,00
05/12/2006	54,8000	0,00%	54,8000	54,8000	54,8000		,00
04/12/2006	54,8000	0,00%	52,6000	54,8000	52,6000	21	1.143,34
01/12/2006	54,8000	1,86%	53,2000	54,8000	53,2000	169	9.114,00
30/11/2006	53,8000	-1,82%	54,0000	54,0000	53,8000	64	3.445,80
29/11/2006	54,8000	0,37%	54,6000	54,8000	54,6000	90	4.924,00
28/11/2006	54,6000	1,11%	53,0000	54,6000	52,2000	141	7.474,00
27/11/2006	54,0000	0,37%	52,4000	54,0000	52,4000	375	19.828,32
24/11/2006	53,8000	-3,58%	53,8000	53,8000	53,8000	88	4.755,92
23/11/2006	55,8000	-1,76%	53,8000	55,8000	53,8000	170	9.406,00
22/11/2006	56,8000	5,19%	54,0000	56,8000	54,0000	170	9.362,00
21/11/2006	54,0000	-1,10%	53,8000	55,0000	53,8000	179	9.738,80
20/11/2006	54,6000	-2,50%	54,6000	54,6000	54,6000	39	2.118,48
17/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	76	4.256,00
16/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	416	23.307,20
15/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	442	24.735,20
14/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	288	16.133,60
13/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	51	2.856,00
10/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	527	29.500,80
09/11/2006	56,0000	0,00%	56,0000	56,0000	56,0000	285	15.971,20
08/11/2006	56,0000	1,45%	56,8000	56,8000	56,0000	345	19.424,80
07/11/2006	55,2000	0,00%	55,2000	55,2000	55,2000	104	5.740,80
06/11/2006	55,2000	-0,72%	55,2000	55,2000	55,2000	197	10.885,44
03/11/2006	55,6000	-2,46%	55,6000	55,6000	55,6000	10	556,00
02/11/2006	57,0000	3,26%	55,0000	57,0000	55,0000	147	8.171,50
01/11/2006	55,2000	0,00%	55,2000	55,2000	55,2000	422	23.316,48
31/10/2006	55,2000	-0,72%	55,2000	55,2000	55,2000	54	2.980,80
30/10/2006	55,6000	-2,46%	55,2000	55,6000	55,2000	183	10.124,56
27/10/2006	57,0000	-1,72%	57,0000	57,0000	57,0000	213	12.146,70
26/10/2006	58,0000	1,75%	57,0000	58,0000	57,0000	459	26.245,90
25/10/2006	57,0000	0,00%	57,0000	57,0000	57,0000	184	10.488,00
24/10/2006	57,0000	0,00%	57,0000	57,0000	57,0000	1.543	87.968,10
23/10/2006	57,0000	-2,06%	57,0000	57,0000	57,0000	99	5.631,60
20/10/2006	58,2000	0,00%	57,0000	58,2000	57,0000	86	4.935,30
19/10/2006	58,2000	2,11%	57,0000	58,2000	57,0000	492	28.134,90
18/10/2006	57,0000	0,00%	57,0000	57,0000	57,0000	14	769,50
17/10/2006	57,0000	0,00%	57,0000	57,0000	57,0000	82	4.645,50
16/10/2006	57,0000	0,00%	57,0000	57,0000	57,0000	331	18.884,10
13/10/2006	57,0000	-2,40%	57,0000	57,0000	57,0000	93	5.283,90
12/10/2006	58,4000	1,39%	58,4000	58,4000	58,4000	35	2.044,00
11/10/2006	57,6000	0,00%	57,0000	57,6000	57,0000	97	5.541,00
10/10/2006	57,6000	-1,37%	57,6000	57,6000	57,6000	269	15.511,68
09/10/2006	58,4000	-0,34%	57,4000	58,4000	57,4000	198	11.505,20
06/10/2006	58,6000	0,00%	58,0000	58,8000	57,0000	544	31.319,52
05/10/2006	58,6000	0,34%	57,8000	58,6000	57,6000	682	39.500,20
04/10/2006	58,4000	0,69%	58,0000	58,6000	56,2000	331	19.163,78
03/10/2006	58,0000	0,00%	58,0000	58,0000	58,0000		,00
02/10/2006	58,0000	0,00%	56,2000	58,0000	56,2000	161	9.190,10
29/9/2006	58,0000	0,35%	56,0000	58,0000	56,0000	76	4.354,00
28/9/2006	57,8000	-0,34%	57,8000	57,8000	57,8000	5	289,00
27/9/2006	58,0000	-1,36%	58,0000	58,8000	55,8000	235	13.457,80
26/9/2006	58,8000	0,00%	55,0000	58,8000	54,6000	20	1.097,10

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	20,10 %
ΚΕΚΡ	2,2000	13,40 %	58.520	12,73 %
ΠΑΙΡ	1,0900	1,40 %	9.130	11,93 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,13 %
ΑΤΕΚ	1,3500	3,85 %	4.704	9,63 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,80 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,41 %
ΣΠΙ	0,6640	3,43 %	9.109	7,23 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,28 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%