Συνεχης ενημερωση

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)

1,0900 €

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
05/7/2007	2,2700	4,13%	2,2000	2,3100	2,1800	119.843	269.919,99
04/7/2007	2,1800	-1,80%	2,2600	2,2600	2,1600	48.202	106.802,73
03/7/2007	2,2200	4,72%	2,1500	2,2800	2,1400	119.017	264.365,34
02/7/2007	2,1200	3,41%	2,0000	2,1300	2,0000	28.009	32.368,17
29/6/2007	2,0500	1,99%	2,0000	2,0700	1,8300	25.431	50.105,63
28/6/2007	2,0100	-1,47%	2,1000	2,1000	2,0100	8.395	17.079,88
27/6/2007	2,0400	0,49%	2,0100	2,0700	2,0100	4.130	8.411,10
26/6/2007	2,0300	-3,79%	2,0800	2,0900	2,0000	9.930	20.327,80
25/6/2007	2,1100	0,48%	2,1600	2,1600	2,0500	5.004	10.407,50
22/6/2007	2,1000	-1,87%	2,1800	2,1800	2,0700	12.325	25.952,11
21/6/2007	2,1400	-2,73%	2,2300	2,2300	2,1200	10.841	23.451,68
20/6/2007	2,2000	0,00%	2,2100	2,2500	2,1800	40.071	88.064,06
19/6/2007	2,2000	7,32%	2,0500	2,2100	2,0400	94.918	201.167,30
18/6/2007	2,0500	-1,44%	2,1000	2,1100	2,0400	17.103	35.516,16
15/6/2007	2,0800	0,97%	2,1500	2,1500	2,0600	14.250	29.733,50
14/6/2007	2,0600	0,98%	2,0400	2,1800	2,0400	22.850	40.181,20
13/6/2007	2,0400	0,00%	2,0700	2,0700	2,0400	25.713	52.805,83
12/6/2007	2,0400	-2,39%	2,1100	2,1300	2,0400	28.547	59.579,46
11/6/2007	2,0900	-1,88%	2,1500	2,2000	2,0700	43.416	92.838,30
08/6/2007	2,1300	1,91%	2,0500	2,1500	2,0000	42.426	84.863,39
07/6/2007	2,0900	-3,69%	2,1500	2,2000	2,0900	36.674	63.919,54
06/6/2007	2,1700	-1,81%	2,2100	2,2700	2,0300	87.267	186.177,24
05/6/2007	2,2100	7,80%	2,0900	2,3800	2,0900	233.985	520.682,50
04/6/2007	2,0500	4,06%	2,0400	2,1300	2,0400	238.973	484.918,71
01/6/2007	1,9700	8,84%	1,8500	1,9800	1,8200	141.473	265.111,69
31/5/2007	1,8100	-0,55%	1,8400	1,8600	1,8000	29.434	40.345,56
30/5/2007	1,8200	-3,70%	1,8400	1,8400	1,8000	13.201	15.992,40
29/5/2007	1,8900	2,16%	1,8500	1,8900	1,8200	23.292	29.443,64
25/5/2007	1,8500	-0,54%	1,8000	1,8800	1,8000	34.190	60.029,35
24/5/2007	1,8600	-1,59%	1,8900	1,9000	1,8600	22.112	40.409,39
23/5/2007	1,8900	-1,56%	1,8900	1,9200	1,8600	22.872	43.453,56
22/5/2007	1,9200	1,05%	1,9600	2,0000	1,8700	29.110	56.029,00
21/5/2007	1,9000	-2,56%	2,0000	2,0300	1,8800	74.618	145.502,37
18/5/2007	1,9500	7,14%	1,8300	1,9600	1,7900	75.583	109.965,62
17/5/2007	1,8200	-2,15%	1,8900	1,9200	1,7900	51.945	96.888,00
16/5/2007	1,8600	-0,53%	1,8900	1,8900	1,8000	12.550	17.485,62
15/5/2007	1,8700	4,47%	1,7400	1,9000	1,7400	102.174	121.124,80
14/5/2007	1,7900	5,92%	1,7200	1,8100	1,7000	27.662	42.409,77
11/5/2007	1,6900	-1,17%	1,6500	1,7000	1,6500	2.789	4.708,37
10/5/2007	1,7100	8,23%	1,6200	1,7300	1,6200	72.704	122.321,14
09/5/2007	1,5800	3,95%	1,5200	1,6200	1,5200	17.600	28.022,60
08/5/2007	1,5200	-3,18%	1,5400	1,5500	1,5200	3.600	5.526,00
07/5/2007	1,5700	-0,63%	1,5800	1,5800	1,5500	5.000	5.738,59
04/5/2007	1,5800	-1,25%	1,5700	1,6400	1,5700	5.057	8.027,36
03/5/2007	1,6000	0,63%	1,5700	1,6000	1,5600	4.970	7.884,00
02/5/2007	1,5900	0,63%	1,6000	1,6300	1,5700	8.570	12.953,40
30/4/2007	1,5800	2,60%	1,5500	1,6000	1,5300	15.349	,00
27/4/2007	1,5400	-2,53%	1,5400	1,6000	1,5300	12.667	19.638,00
26/4/2007	1,5800	-1,25%	1,5800	1,6300	1,5400	11.690	17.740,21
25/4/2007	1,6000	-3,03%	1,6700	1,6700	1,6000	2.100	1.783,00
24/4/2007	1,6500	5,10%	1,5400	1,6700	1,5300	36.194	58.611,62
23/4/2007	1,5700	0,00%	1,5700	1,5700	1,5400	7.560	10.950,00
20/4/2007	1,5700	1,29%	1,5500	1,5700	1,5300	4.470	4.532,55
19/4/2007	1,5500	-0,64%	1,5100	1,5700	1,4800	5.116	4.591,75
18/4/2007	1,5600	0,65%	1,5600	1,5600	1,5100	4.291	6.164,66
17/4/2007	1,5500	0,00%	1,5500	1,5500	1,5500	330	512,00
16/4/2007	1,5500	0,00%	1,5600	1,5600	1,5300	1.722	2.663,20
13/4/2007	1,5500	-2,52%	1,6000	1,6000	1,5500	3.251	5.105,14
12/4/2007	1,5900	-1,24%	1,6000	1,6100	1,5500	3.110	4.972,50
11/4/2007	1,6100	3,21%	1,5600	1,6100	1,5600	5.500	8.710,24
10/4/2007	1,5600	0,65%	1,5500	1,5600	1,5500	502	,00
05/4/2007	1,5500	0,65%	1,5000	1,5500	1,5000	1.600	2.423,40
04/4/2007	1,5400	0,00%	1,5100	1,5400	1,5000	2.291	2.697,76
03/4/2007	1,5400	-1,91%	1,5300	1,5800	1,5100	12.334	18.753,28
02/4/2007	1,5700	0,00%	1,5700	1,5700	1,5700	1.090	1.711,50
30/3/2007	1,5700	-0,63%	1,5500	1,5700	1,5200	4.437	6.403,04
29/3/2007	1,5800	1,94%	1,5500	1,5800	1,5500	4.760	7.429,58
28/3/2007	1,5500	-1,90%	1,5200	1,5500	1,5100	4.461	3.871,00
27/3/2007	1,5800	-0,63%	1,5300	1,5800	1,5300	2.482	3.854,45
26/3/2007	1,5900	-1,24%	1,5700	1,6100	1,5300	3.984	6.179,48
22/3/2007	1,6100	4,55%	1,5400	1,6100	1,5400	12.513	19.860,00
21/3/2007	1,5400	2,67%	1,5300	1,5400	1,5000	10.804	,00
20/3/2007	1,5000	0,67%	1,4400	1,5300	1,4400	14.229	21.292,78
19/3/2007	1,4900	-1,97%	1,5000	1,5100	1,4900	3.130	4.701,61
16/3/2007	1,5200	4,11%	1,5000	1,5700	1,4700	11.184	16.872,00
15/3/2007	1,4600	-2,67%	1,4800	1,5000	1,4500	12.130	17.348,00
14/3/2007	1,5000	-2,60%	1,4800	1,5000	1,4500	7.230	10.432,20
13/3/2007	1,5400	-5,52%	1,5900	1,6000	1,5400	10.560	16.493,15
12/3/2007	1,6300	-1,21%	1,6700	1,6700	1,5900	4.460	2.875,00
09/3/2007	1,6500	0,00%	1,6300	1,6500	1,6300	670	109.400,00
08/3/2007	1,6500	0,61%	1,5900	1,6800	1,5900	10.615	16.178,20
07/3/2007	1,6400	1,23%	1,6000	1,6400	1,6000	560	898,00
06/3/2007	1,6200	1,25%	1,6000	1,6200	1,5900	3.025	4.838,20
05/3/2007	1,6000	-3,61%	1,5800	1,6400	1,5000	17.818	28.252,10
02/3/2007	1,6600	4,40%	1,5700	1,6700	1,5000	25.400	39.681,40
01/3/2007	1,5900	-5,92%	1,6500	1,6600	1,5900	20.825	33.604,90
28/2/2007	1,6900	3,05%	1,5800	1,6900	1,5800	11.960	19.772,00
27/2/2007	1,6400	-2,96%	1,7000	1,7000	1,6100	21.610	35.692,30
26/2/2007	1,6900	-0,59%	1,6800	1,7200	1,6800	10.400	17.591,50
23/2/2007	1,7000	-2,30%	1,7200	1,7500	1,7000	4.840	8.282,70
22/2/2007	1,7400	-1,69%	1,7500	1,7700	1,7400	1.710	3.002,80
21/2/2007	1,7700	-1,12%	1,7800	1,8100	1,7400	15.400	27.506,80
20/2/2007	1,7900	1,70%	1,7100	1,8000	1,7100	3.870	6.952,40
16/2/2007	1,7600	2,33%	1,7500	1,7600	1,7000	5.655	9.741,70
15/2/2007	1,7200	-1,71%	1,7500	1,7700	1,7000	36.125	62.391,85
14/2/2007	1,7500	2,34%	1,7600	1,7800	1,7100	2.990	5.255,90
13/2/2007	1,7100	-0,58%	1,7000	1,7500	1,6900	7.750	13.349,00
12/2/2007	1,7200	-4,44%	1,7900	1,7900	1,7200	20.005	34.858,00
09/2/2007	1,8000	-2,70%	1,8100	1,8400	1,8000	5.425	9.808,95
08/2/2007	1,8500	0,54%	1,8700	1,8800	1,8200	14.800	27.192,00
07/2/2007	1,8400	0,55%	1,8300	1,8400	1,8000	18.680	33.994,00
06/2/2007	1,8300	-0,54%	1,8300	1,8700	1,8300	13.068	24.031,24
05/2/2007	1,8400	-3,16%	1,8500	1,9300	1,8400	4.798	8.959,87
02/2/2007	1,9000	0,53%	1,8800	1,9200	1,8500	17.385	32.989,19
01/2/2007	1,8900	-1,05%	1,8700	1,8900	1,8600	1.990	3.736,60
31/1/2007	1,9100	1,60%	1,8700	1,9200	1,8700	7.300	13.820,00
30/1/2007	1,8800	1,08%	1,8600	1,8900	1,8300	11.139	,00
29/1/2007	1,8600	-3,63%	1,9300	1,9300	1,8600	8.289	15.555,28
26/1/2007	1,9300	0,52%	1,8700	1,9300	1,8700	4.288	8.158,84
25/1/2007	1,9200	1,05%	1,9000	1,9500	1,9000	10.463	20.196,06
24/1/2007	1,9000	0,00%	1,9000	1,9500	1,8700	17.273	32.871,13
23/1/2007	1,9000	-1,04%	1,9200	1,9200	1,8500	13.008	24.431,83
22/1/2007	1,9200	1,05%	1,9500	1,9500	1,8900	6.907	13.283,58
19/1/2007	1,9000	-3,06%	1,9600	1,9600	1,9000	10.450	19.961,19
18/1/2007	1,9600	2,08%	1,9200	2,0000	1,9200	14.537	27.576,66
17/1/2007	1,9200	-4,00%	1,9800	1,9800	1,9200	3.562	6.921,93
16/1/2007	2,0000	-0,99%	2,0200	2,0200	2,0000	2.530	5.080,00
15/1/2007	2,0200	1,51%	1,9900	2,0500	1,9600	25.193	50.587,92
12/1/2007	1,9900	1,53%	1,9200	2,0000	1,9000	19.973	39.038,94
11/1/2007	1,9600	-1,01%	1,9800	2,0200	1,9300	33.493	66.016,97
10/1/2007	1,9800	-2,94%	2,0000	2,0300	1,9300	16.200	31.912,97
09/1/2007	2,0400	-2,86%	2,0600	2,1100	1,9800	16.835	34.272,19
08/1/2007	2,1000	3,96%	2,0300	2,2000	2,0000	131.229	278.629,05
05/1/2007	2,0200	7,45%	1,8800	2,0600	1,8800	173.619	349.857,51
04/1/2007	1,8800	-3,09%	1,9000	1,9300	1,8800	6.723	12.732,92
03/1/2007	1,9400	1,57%	1,9100	1,9500	1,9000	23.900	46.288,84
02/1/2007	1,9100	-0,52%	1,9500	1,9500	1,8700	10.780	20.566,67
29/12/2006	1,9200	0,52%	1,9000	1,9200	1,8500	24.200	46.024,75
28/12/2006	1,9100	2,69%	1,8600	1,9100	1,8600	20.600	38.955,54
27/12/2006	1,8600	0,00%	1,9000	1,9200	1,8600	20.620	38.828,70
22/12/2006	1,8600	0,54%	1,8700	2,0000	1,8400	147.655	309.848,80
21/12/2006	1,8500	-1,60%	1,8500	1,8500	1,7800	15.100	27.268,35
20/12/2006	1,8800	3,87%	1,7900	1,8800	1,7900	14.526	26.827,36
19/12/2006	1,8100	-1,63%	1,8200	1,8600	1,8100	3.546	6.500,56
18/12/2006	1,8400	-3,16%	1,9200	1,9200	1,8300	33.311	61.907,55
15/12/2006	1,9000	1,06%	1,8300	1,9200	1,8300	12.536	23.794,74
14/12/2006	1,8800	-0,53%	1,9100	1,9600	1,8400	27.900	52.932,45
13/12/2006	1,8900	0,00%	1,8600	1,9200	1,8200	13.000	24.224,00
12/12/2006	1,8900	-2,07%	1,8600	1,9200	1,8500	2.410	4.561,20
11/12/2006	1,9300	2,66%	1,8300	1,9500	1,8200	28.440	53.807,20
08/12/2006	1,8800	-2,59%	1,8800	1,8800	1,8800	1.130	2.124,00
07/12/2006	1,9300	-0,52%	1,9700	1,9900	1,9000	36.900	71.270,50
06/12/2006	1,9400	4,30%	1,8100	1,9600	1,7900	56.958	108.830,08
05/12/2006	1,8600	0,54%	1,8500	1,9000	1,8100	12.510	23.354,71
04/12/2006	1,8500	6,32%	1,7400	1,8600	1,7400	56.244	103.339,96
01/12/2006	1,7400	-0,57%	1,7400	1,7500	1,7000	8.020	13.771,60
30/11/2006	1,7500	-2,78%	1,7900	1,7900	1,7400	10.483	18.512,62
29/11/2006	1,8000	2,86%	1,7500	1,8000	1,7500	7.600	13.479,28
28/11/2006	1,7500	-1,69%	1,7500	1,7900	1,7500	7.670	13.514,60
27/11/2006	1,7800	-0,56%	1,8000	1,8500	1,7800	19.566	35.191,81
24/11/2006	1,7900	-0,56%	1,8200	1,8400	1,7900	18.035	32.609,60
23/11/2006	1,8000	0,00%	1,8000	1,8300	1,7600	9.967	17.843,31
22/11/2006	1,8000	0,56%	1,7900	1,8400	1,7900	18.730	33.941,06
21/11/2006	1,7900	0,56%	1,7800	1,8400	1,7300	31.323	54.986,86
20/11/2006	1,7800	-2,20%	1,8200	1,8700	1,7800	6.176	11.128,70
17/11/2006	1,8200	-3,19%	1,9200	1,9300	1,8200	31.357	58.032,34
16/11/2006	1,8800	-2,08%	1,9100	1,9300	1,8700	13.240	25.082,70
15/11/2006	1,9200	-2,54%	2,0200	2,0200	1,9000	33.799	65.462,23
14/11/2006	1,9700	4,79%	1,8400	2,0300	1,8200	121.738	240.573,23
13/11/2006	1,8800	-4,08%	1,9100	1,9500	1,8600	42.610	80.310,51
10/11/2006	1,9600	0,51%	1,7600	1,9700	1,7600	3.711	7.256,74
09/11/2006	1,9500	1,56%	1,9200	1,9600	1,9100	11.268	21.733,54
08/11/2006	1,9200	1,59%	1,9200	1,9200	1,8800	3.452	6.522,92
07/11/2006	1,8900	-0,53%	1,9000	1,9100	1,8500	7.383	13.913,71
06/11/2006	1,9000	1,60%	1,8700	1,9600	1,8700	11.175	21.628,25
03/11/2006	1,8700	-2,09%	1,9100	1,9100	1,8700	12.150	22.976,00
02/11/2006	1,9100	0,00%	1,9000	1,9100	1,8800	9.532	18.045,50
01/11/2006	1,9100	-1,04%	1,9600	1,9600	1,9100	5.693	10.934,83
31/10/2006	1,9300	-3,98%	1,9600	1,9700	1,9000	72.431	139.463,72
30/10/2006	2,0100	-1,47%	2,0400	2,0400	1,9700	11.624	23.029,70
27/10/2006	2,0400	0,00%	2,0400	2,0400	1,9600	20.484	41.041,18
26/10/2006	2,0400	0,49%	2,0000	2,0900	1,9900	20.432	41.562,43
25/10/2006	2,0300	4,10%	1,9800	2,0700	1,9200	89.565	181.138,67
24/10/2006	1,9500	2,63%	1,9000	1,9800	1,8800	7.410	14.423,62
23/10/2006	1,9000	0,00%	1,9000	1,9800	1,8200	44.120	83.568,29
20/10/2006	1,9000	-2,56%	1,9100	1,9400	1,9000	11.305	21.620,40
19/10/2006	1,9500	-1,02%	1,9800	1,9800	1,9000	2.277	4.350,42
18/10/2006	1,9700	1,55%	1,8700	1,9700	1,8700	8.371	16.289,97
17/10/2006	1,9400	0,00%	1,9200	1,9500	1,8900	7.446	14.236,48
16/10/2006	1,9400	-2,51%	1,9500	1,9700	1,9000	23.995	46.135,00
13/10/2006	1,9900	-2,93%	1,9900	2,0400	1,9800	9.033	18.024,60
12/10/2006	2,0500	6,22%	1,9200	2,0500	1,9200	56.223	113.596,92
11/10/2006	1,9300	-0,52%	1,9400	2,0000	1,9300	15.530	30.336,80
10/10/2006	1,9400	-3,96%	1,9600	2,0000	1,9200	33.427	65.238,84
09/10/2006	2,0200	-1,46%	2,0700	2,0700	1,9500	16.721	33.425,50
06/10/2006	2,0500	0,00%	2,0900	2,0900	2,0000	5.151	10.479,06
05/10/2006	2,0500	5,13%	2,0000	2,0600	1,9400	28.298	56.363,99
04/10/2006	1,9500	-0,51%	2,0000	2,0000	1,9400	32.090	63.043,61
03/10/2006	1,9600	-4,39%	1,9900	2,0200	1,9600	10.618	20.985,38
02/10/2006	2,0500	0,99%	2,0000	2,0500	1,9700	21.633	43.159,92
29/9/2006	2,0300	-2,87%	2,1000	2,1000	1,9700	22.196	44.719,54
28/9/2006	2,0900	0,00%	2,0000	2,0900	2,0000	35	70,45
27/9/2006	2,0900	0,00%	2,0900	2,1200	2,0500	2.322	4.827,14
26/9/2006	2,0900	-0,48%	2,1000	2,1500	2,0800	16.500	34.611,50
25/9/2006	2,1000	-3,23%	2,2200	2,2200	2,0800	19.484	41.228,86
22/9/2006	2,1700	7,43%	2,0200	2,2100	1,9700	68.182	145.899,33
21/9/2006	2,0200	-3,35%	2,1300	2,1600	2,0100	16.965	35.004,12
20/9/2006	2,0900	6,09%	1,9900	2,1300	1,9500	66.516	136.882,25
19/9/2006	1,9700	1,03%	1,9500	2,0000	1,9100	15.351	29.870,51
18/9/2006	1,9500	-2,99%	2,0400	2,0600	1,9500	31.758	63.438,35
15/9/2006	2,0100	3,08%	1,9700	2,0200	1,9300	29.144	57.846,29
14/9/2006	1,9500	-4,41%	2,0100	2,0800	1,9100	49.350	98.210,58
13/9/2006	2,0400	-2,86%	2,1700	2,1700	2,0000	52.875	109.001,94
12/9/2006	2,1000	2,44%	2,1100	2,1400	2,0300	75.217	157.223,40
11/9/2006	2,0500	-5,96%	2,1400	2,1700	2,0100	98.250	206.600,89
08/9/2006	2,1800	-0,46%	2,2200	2,2600	2,1300	58.385	128.393,58
07/9/2006	2,1900	-2,23%	2,2500	2,2900	2,1400	52.773	116.947,39
06/9/2006	2,2400	0,00%	2,2400	2,2800	2,1200	131.930	290.040,49
05/9/2006	2,2400	-4,27%	2,3400	2,3700	2,2000	35.100	80.782,06
04/9/2006	2,3400	-0,43%	2,3500	2,3600	2,2900	14.080	32.593,95
01/9/2006	2,3500	-0,42%	2,4000	2,4000	2,3400	22.160	52.285,90
31/8/2006	2,3600	1,29%	2,3000	2,4200	2,2300	71.437	166.693,11
30/8/2006	2,3300	-0,85%	2,4200	2,4200	2,2400	29.812	68.879,23
29/8/2006	2,3500	5,38%	2,3000	2,4500	2,2900	125.641	301.023,69
28/8/2006	2,2300	3,24%	2,1600	2,2900	2,0800	89.625	199.189,01
25/8/2006	2,1600	-1,82%	2,2300	2,2300	2,0800	37.050	79.322,99
24/8/2006	2,2000	-3,93%	2,2000	2,2800	2,1200	59.778	131.123,34
23/8/2006	2,2900	3,62%	2,2400	2,3900	2,2400	147.040	340.478,45
22/8/2006	2,2100	0,00%	2,2700	2,3400	2,1700	48.225	108.166,33
21/8/2006	2,2100	8,33%	2,0400	2,2200	1,9400	55.055	117.153,40
18/8/2006	2,0400	3,03%	1,9100	2,0500	1,8300	15.316	30.645,85
17/8/2006	1,9800	-7,48%	2,2000	2,2000	1,9700	30.290	63.026,50
16/8/2006	2,1400	5,42%	2,0300	2,2200	2,0300	94.960	203.963,02
14/8/2006	2,0300	9,14%	1,8900	2,0400	1,8900	39.027	76.769,60
11/8/2006	1,8600	8,14%	1,6400	1,8900	1,6400	66.667	120.188,11
10/8/2006	1,7200	-1,71%	1,7100	1,7200	1,6200	12.355	20.964,10
09/8/2006	1,7500	-1,13%	1,7400	1,7500	1,7200	12.552	21.889,41
08/8/2006	1,7700	0,00%	1,7800	1,7800	1,7300	9.797	17.111,73
07/8/2006	1,7700	2,31%	1,7700	1,7700	1,7200	7.453	13.043,60
04/8/2006	1,7300	-1,14%	1,8000	1,8000	1,7100	16.060	27.904,29
03/8/2006	1,7500	-2,78%	1,8300	1,8300	1,7400	32.696	57.815,79
02/8/2006	1,8000	-0,55%	1,8500	1,8500	1,8000	34.020	61.879,00
01/8/2006	1,8100	1,69%	1,7800	1,8600	1,7600	23.590	42.961,10
31/7/2006	1,7800	-4,81%	1,9100	1,9100	1,7700	23.665	43.137,06
28/7/2006	1,8700	-2,09%	1,9000	1,9100	1,7900	36.150	66.558,18
27/7/2006	1,9100	1,06%	1,9000	1,9600	1,8700	45.427	87.201,09
26/7/2006	1,8900	0,53%	1,9400	1,9600	1,8200	63.316	119.763,04
25/7/2006	1,8800	3,87%	1,7800	1,9300	1,7800	70.526	131.254,79
24/7/2006	1,8100	6,47%	1,6600	1,8600	1,6600	38.908	70.152,12
21/7/2006	1,7000	2,41%	1,7000	1,7000	1,6200	25.765	42.926,65
20/7/2006	1,6600	-0,60%	1,7000	1,7000	1,6200	9.950	16.759,25
19/7/2006	1,6700	5,03%	1,5800	1,6800	1,5700	54.570	87.704,43
18/7/2006	1,5900	5,30%	1,5500	1,6000	1,5500	7.607	12.027,00
17/7/2006	1,5100	-6,21%	1,4600	1,6300	1,4600	13.810	21.571,70
14/7/2006	1,6100	-4,17%	1,6500	1,6500	1,6000	4.400	,00
13/7/2006	1,6800	0,60%	1,6500	1,6900	1,6100	2.530	,00
12/7/2006	1,6700	1,21%	1,6800	1,6800	1,6000	10.060	,00
11/7/2006	1,6500	-5,17%	1,7000	1,7000	1,6500	6.440	,00
10/7/2006	1,7400	0,00%	1,7400	1,7400	1,7400		,00
07/7/2006	1,7400	-6,95%	1,8000	1,8500	1,6900	24.015	,00
06/7/2006	1,8700	6,25%	1,7100	1,8700	1,7100	4.230	,00
05/7/2006	1,7600	0,57%	1,7000	1,8000	1,7000	4.820	,00
04/7/2006	1,7500	1,16%	1,8200	1,8300	1,7200	12.513	,00
03/7/2006	1,7300	-1,70%	1,8400	1,8500	1,7000	44.270	78.703,52
30/6/2006	1,7600	18,92%	1,4900	1,7700	1,4900	55.587	,00
29/6/2006	1,4800	2,07%	1,4600	1,5000	1,4600	2.755	,00
28/6/2006	1,4500	-1,36%	1,5000	1,5000	1,4500	2.537	,00
27/6/2006	1,4700	-3,92%	1,5000	1,5000	1,4700	5.500	,00
26/6/2006	1,5300	0,00%	1,5300	1,5800	1,5300	5.900	,00
23/6/2006	1,5300	6,25%	1,4400	1,5800	1,3400	21.550	,00
22/6/2006	1,4400	3,60%	1,4400	1,4800	1,4000	15.500	,00
21/6/2006	1,3900	2,96%	1,3500	1,4200	1,3500	8.770	,00
20/6/2006	1,3500	0,75%	1,3500	1,3600	1,3500	3.200	,00
19/6/2006	1,3400	-4,96%	1,4200	1,4400	1,2900	39.542	,00
16/6/2006	1,4100	-4,73%	1,5000	1,5300	1,3900	36.859	,00
15/6/2006	1,4800	4,96%	1,4600	1,5000	1,4300	17.235	,00
14/6/2006	1,4100	-2,08%	1,4100	1,4800	1,4000	7.420	,00
13/6/2006	1,4400	2,13%	1,4200	1,5500	1,3200	65.135	,00
09/6/2006	1,4100	8,46%	1,3700	1,4300	1,3700	40.625	,00
08/6/2006	1,3000	0,78%	1,2500	1,3500	1,2400	22.100	,00
07/6/2006	1,2900	2,38%	1,2100	1,3300	1,1900	11.900	,00
06/6/2006	1,2600	-9,35%	1,2600	1,3900	1,2600	51.290	,00
05/6/2006	1,3900	-9,15%	1,4000	1,5100	1,3800	14.650	,00
02/6/2006	1,5300	2,68%	1,4500	1,5300	1,4400	7.650	,00
01/6/2006	1,4900	-1,97%	1,4300	1,5200	1,4300	18.188	,00
31/5/2006	1,5200	4,11%	1,4500	1,5600	1,4500	25.400	,00
30/5/2006	1,4600	-5,19%	1,4500	1,5400	1,3900	70.550	,00
29/5/2006	1,5400	10,00%	1,5400	1,5700	1,4600	101.845	,00
26/5/2006	1,4000	-2,10%	1,4300	1,4300	1,3800	2.980	,00
25/5/2006	1,4300	0,70%	1,4000	1,4300	1,4000	3.440	,00
24/5/2006	1,4200	-0,70%	1,4000	1,4200	1,3200	1.900	,00
23/5/2006	1,4300	10,00%	1,3000	1,4300	1,3000	47.010	,00
22/5/2006	1,3000	-6,47%	1,3400	1,3400	1,2600	1.309	,00
19/5/2006	1,3900	5,30%	1,3200	1,4500	1,2300	9.697	,00
18/5/2006	1,3200	-1,49%	1,2100	1,3400	1,2100	17.546	,00
17/5/2006	1,3400	-6,29%	1,5000	1,5100	1,3300	29.970	,00
16/5/2006	1,4300	7,52%	1,3100	1,4600	1,3100	29.602	,00
15/5/2006	1,3300	5,56%	1,2900	1,3800	1,2600	45.443	,00
12/5/2006	1,2600	9,57%	1,0900	1,3500	1,0900	35.482	,00
11/5/2006	1,1500	0,88%	1,1400	1,1800	1,1000	5.255	,00
10/5/2006	1,1400	-4,20%	1,1900	1,1900	1,1400	22.573	,00
09/5/2006	1,1900	0,00%	1,2100	1,2300	1,1900	28.371	,00
08/5/2006	1,1900	6,25%	1,1500	1,1900	1,0900	20.757	,00
05/5/2006	1,1200	1,82%	1,0400	1,1200	1,0400	12.047	,00
04/5/2006	1,1000	3,77%	1,0300	1,1200	1,0300	7.573	,00
03/5/2006	1,0600	4,95%	1,0000	1,0800	0,9600	44.572	,00
02/5/2006	1,0100	8,60%	0,9300	1,0200	0,9100	22.229	,00
28/4/2006	0,9300	2,20%	0,9100	0,9300	0,9100	1.900	,00
27/4/2006	0,9100	-1,09%	0,9100	0,9100	0,9000	4.120	,00
26/4/2006	0,9200	0,00%	0,9000	0,9200	0,9000	11.200	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.918
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.864
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΡΕΒΟΙΛ	1,6550	-1,49 %	-0,0250	6.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.792
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.875.024
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.606.648
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.334
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
BOCHGR	7,4800	0,27 %	0,0200	3.869.179
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.770.192

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.548.567	8,88εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.685	7,61εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	262χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4420	1,41 %	350.822	509,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	45.359	0,30 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	147.938	0,25 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%