Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0300 €

-0,0100 (-0,33%)

Άνοιγμα 3,0400
Υψηλό 3,0400
Χαμηλό 3,0000

Όγκος 5.280
Τζίρος 16.016 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	4,6600	-1,27%	4,7200	4,7200	4,6600	12.421	57.982,11
05/7/2007	4,7200	0,00%	4,7200	4,8900	4,6600	15.140	71.752,00
04/7/2007	4,7200	0,00%	4,7200	4,8400	4,6600	22.324	105.636,56
03/7/2007	4,7200	3,96%	4,6600	5,0100	4,6600	33.735	159.483,50
02/7/2007	4,5400	1,11%	4,6600	4,6600	4,4900	3.787	17.332,08
29/6/2007	4,4900	-3,65%	4,5400	4,5400	4,4900	4.460	19.921,70
28/6/2007	4,6600	-3,72%	4,7200	4,8400	4,5400	15.396	71.716,20
27/6/2007	4,8400	0,00%	4,8400	4,8900	4,7200	9.184	44.097,12
26/6/2007	4,8400	-1,02%	4,8400	4,8900	4,8400	4.704	22.708,01
25/6/2007	4,8900	-2,40%	4,8400	5,0100	4,8400	2.947	14.328,10
22/6/2007	5,0100	0,00%	5,0100	5,0700	4,8900	1.637	8.133,57
21/6/2007	5,0100	0,00%	5,0100	5,0700	4,8900	3.875	19.241,06
20/6/2007	5,0100	2,45%	4,8400	5,0700	4,8400	5.874	29.084,01
19/6/2007	4,8900	-5,78%	5,0100	5,0100	4,7200	3.614	17.638,72
18/6/2007	5,1900	-0,95%	5,3600	5,3600	4,8900	5.273	27.093,04
15/6/2007	5,2400	0,00%	5,3600	5,3600	5,1900	2.019	10.613,79
14/6/2007	5,2400	0,96%	5,2400	5,3600	5,0700	9.582	50.182,80
13/6/2007	5,1900	-6,15%	5,2400	5,3600	5,0700	6.522	33.828,68
12/6/2007	5,5300	-3,15%	5,5300	5,7100	5,3600	10.809	59.400,32
11/6/2007	5,7100	0,00%	5,7100	5,7100	5,5900	2.941	16.584,36
08/6/2007	5,7100	-3,87%	5,7700	5,9400	5,4200	7.431	42.176,80
07/6/2007	5,9400	-1,00%	5,9400	6,0000	5,8800	2.848	16.979,68
06/6/2007	6,0000	-3,69%	6,2300	6,2300	5,8800	1.763	10.578,00
05/6/2007	6,2300	-0,95%	6,1200	6,2900	6,1200	2.073	12.831,80
04/6/2007	6,2900	4,83%	6,4100	6,4100	6,1200	6.451	40.470,30
01/6/2007	6,0000	1,01%	5,9400	6,4700	5,7700	22.684	136.999,05
31/5/2007	5,9400	-7,33%	6,2900	6,2900	5,9400	18.675	114.127,68
30/5/2007	6,4100	1,91%	6,4700	6,4700	6,4100	8.294	53.110,09
29/5/2007	6,2900	10,16%	6,1200	6,2900	6,1200	7.209	45.300,54
25/5/2007	5,7100	-10,92%	5,8800	5,8800	5,7100	2.268	12.883,37
24/5/2007	6,4100	4,74%	6,1200	6,4700	6,1200	5.501	34.906,97
23/5/2007	6,1200	-5,41%	6,4700	6,4700	6,0000	27.053	166.641,58
22/5/2007	6,4700	8,92%	6,2900	6,4700	6,2900	18.727	119.360,04
21/5/2007	5,9400	7,41%	5,5300	6,1200	5,5300	28.388	170.998,96
18/5/2007	5,5300	0,00%	5,5900	5,5900	5,5300	4.869	27.064,50
17/5/2007	5,5300	-9,64%	6,0000	6,0000	5,5300	6.009	34.556,20
16/5/2007	6,1200	10,67%	6,1200	6,1200	6,1200	13.075	79.979,20
15/5/2007	5,5300	18,67%	5,0700	5,5300	5,0700	17.096	91.970,74
14/5/2007	4,6600	17,68%	4,1900	4,6600	4,1900	5.580	24.807,83
11/5/2007	3,9600	7,90%	3,8500	3,9600	3,8500	2.318	9.064,26
10/5/2007	3,6700	4,86%	3,6100	3,6700	3,6100	5.770	20.842,10
09/5/2007	3,5000	-3,05%	3,5000	3,5000	3,5000	1.780	6.224,00
08/5/2007	3,6100	0,00%	3,4400	3,6100	3,4400	851	3.044,33
07/5/2007	3,6100	3,14%	3,6100	3,6100	3,6100	522	1.863,45
04/5/2007	3,5000	5,42%	3,5000	3,5000	3,5000	288	1.004,00
03/5/2007	3,3200	-5,14%	3,4400	3,4400	3,3200	1.571	5.237,78
02/5/2007	3,5000	0,00%	3,5000	3,5000	3,5000	1.659	5.798,80
30/4/2007	3,5000	-4,63%	3,5000	3,5000	3,5000	319	1.113,60
27/4/2007	3,6700	0,00%	3,6700	3,6700	3,6700	228	840,00
26/4/2007	3,6700	-3,17%	3,7900	3,7900	3,6700	796	2.959,50
25/4/2007	3,7900	0,00%	3,7900	3,7900	3,7900	1.395	5.246,00
24/4/2007	3,7900	0,00%	3,7900	3,7900	3,7900	596	2.236,00
23/4/2007	3,7900	3,27%	3,7900	3,7900	3,6100	1.197	4.474,23
20/4/2007	3,6700	1,66%	3,6700	3,7900	3,6700	1.321	4.888,48
19/4/2007	3,6100	0,00%	3,6100	3,7900	3,6100	1.648	5.942,36
18/4/2007	3,6100	-1,63%	3,6700	3,6700	3,6100	373	1.358,68
17/4/2007	3,6700	0,00%	3,6700	3,6700	3,6700	16	63,00
16/4/2007	3,6700	1,66%	3,5000	3,6700	3,5000	1.716	6.002,40
13/4/2007	3,6100	3,14%	3,5000	3,8500	3,5000	1.324	4.645,18
12/4/2007	3,5000	0,00%	3,5000	3,6100	3,5000	4.177	14.789,60
11/4/2007	3,5000	0,00%	3,5000	3,5000	3,5000	2.768	9.676,40
10/4/2007	3,5000	1,74%	3,5000	3,5000	3,5000	25	88,00
05/4/2007	3,4400	0,00%	3,4400	3,4400	3,4400	503	1.716,00
04/4/2007	3,4400	-1,71%	3,3200	3,4400	3,3200	1.052	3.573,32
03/4/2007	3,5000	0,00%	3,6700	3,6700	3,5000	354	1.240,60
02/4/2007	3,5000	-7,65%	3,6100	3,6100	3,5000	4.828	16.884,59
30/3/2007	3,7900	3,27%	3,9600	3,9600	3,7900	3.878	14.817,81
29/3/2007	3,6700	4,86%	3,6700	3,6700	3,6700	6.819	25.032,00
28/3/2007	3,5000	1,74%	3,5000	3,5000	3,5000	1.488	5.200,00
27/3/2007	3,4400	0,00%	3,4400	3,4400	3,4400	2.433	8.287,50
26/3/2007	3,4400	3,61%	3,3200	3,4400	3,3200	1.997	6.785,62
23/3/2007	3,3200	-3,49%	3,4400	3,4400	3,3200	2.483	8.453,19
22/3/2007	3,4400	0,00%	3,4400	3,4400	3,4400	4.405	15.015,00
21/3/2007	3,4400	0,00%	3,4400	3,4400	3,4400	1.491	5.080,53
20/3/2007	3,4400	0,00%	3,4400	3,6700	3,4400	1.708	5.824,95
19/3/2007	3,4400	-9,23%	3,5000	3,5000	3,4400	2.867	9.929,49
16/3/2007	3,7900	-1,56%	3,7900	3,7900	3,7900	327	1.225,50
15/3/2007	3,8500	0,00%	3,8500	3,8500	3,8500	390	1.496,00
14/3/2007	3,8500	0,00%	3,5000	3,8500	3,5000	91	317,16
13/3/2007	3,8500	0,00%	3,8500	3,8500	3,8500	22	79,64
12/3/2007	3,8500	-4,23%	3,8500	3,8500	3,8500	590	2.270,40
09/3/2007	4,0200	0,00%	4,0200	4,0200	4,0200	189	759,00
08/3/2007	4,0200	9,54%	3,6700	4,0200	3,6700	401	1.574,20
07/3/2007	3,6700	4,86%	3,5000	3,9600	3,5000	151	552,10
06/3/2007	3,5000	0,00%	3,4400	3,5000	3,4400	343	1.202,34
05/3/2007	3,5000	0,00%	3,6100	3,6100	3,5000	1.431	5.077,57
02/3/2007	3,5000	1,74%	3,4400	3,5000	3,4400	703	2.416,16
01/3/2007	3,4400	-1,71%	3,5000	3,5000	3,4400	601	2.077,50
28/2/2007	3,5000	-4,63%	3,6100	3,6100	3,5000	3.125	10.969,98
27/2/2007	3,6700	-7,32%	3,7900	3,7900	3,6700	2.700	9.955,53
26/2/2007	3,9600	-1,49%	4,0200	4,0200	3,9600	4.540	17.939,66
23/2/2007	4,0200	-8,01%	4,3700	4,3700	4,0200	621	2.564,42
22/2/2007	4,3700	10,35%	4,3700	4,3700	4,3700	58	250,00
21/2/2007	3,9600	-5,49%	4,3700	4,3700	3,9600	893	3.522,00
20/2/2007	4,1900	0,00%	4,1900	4,1900	4,1900	27	114,72
16/2/2007	4,1900	0,00%	4,1900	4,1900	4,1900	1.854	7.776,00
15/2/2007	4,1900	-4,12%	4,1900	4,1900	4,1900	1.022	4.278,24
14/2/2007	4,3700	8,71%	4,0200	4,3700	4,0200	27	115,82
13/2/2007	4,0200	1,52%	4,0200	4,0200	4,0200	308	1.242,00
12/2/2007	3,9600	0,00%	3,9600	3,9600	3,9600	165	649,80
09/2/2007	3,9600	-4,35%	4,0200	4,0200	3,9600	2.087	8.270,39
08/2/2007	4,1400	-1,19%	4,1400	4,1400	4,1400	1.390	5.711,44
07/2/2007	4,1900	-4,12%	4,3700	4,3700	4,1900	1.986	8.603,00
06/2/2007	4,3700	10,35%	4,3700	4,3700	4,3700	505	2.211,00
05/2/2007	3,9600	-5,49%	4,3100	4,3100	3,9600	2.474	9.833,92
02/2/2007	4,1900	-4,12%	4,3700	4,3700	4,1900	566	2.441,52
01/2/2007	4,3700	1,39%	4,3700	4,3700	4,3700	3.768	16.467,00
31/1/2007	4,3100	-4,01%	4,1900	4,3100	4,1900	640	2.741,31
30/1/2007	4,4900	-1,10%	4,4900	4,4900	4,4900	4.921	21.935,10
29/1/2007	4,5400	-2,58%	4,6600	4,6600	4,5400	1.593	7.287,37
26/1/2007	4,6600	2,64%	4,5400	4,6600	4,5400	816	3.765,19
25/1/2007	4,5400	1,11%	4,4900	4,5400	4,4900	5.212	23.349,97
24/1/2007	4,4900	2,75%	4,3700	4,4900	4,3700	9.535	41.683,00
23/1/2007	4,3700	-2,67%	4,3700	4,3700	4,3700	2.071	9.049,00
22/1/2007	4,4900	-1,10%	5,0100	5,0100	4,4900	16.475	75.809,82
19/1/2007	4,5400	3,89%	4,3700	4,5400	4,3700	2.746	12.140,00
18/1/2007	4,3700	1,39%	4,3700	4,3700	4,3700	3.032	13.248,00
17/1/2007	4,3100	-1,37%	4,4900	4,4900	4,3100	3.117	13.599,34
16/1/2007	4,3700	-3,74%	4,4900	4,5400	4,3700	3.101	13.755,30
15/1/2007	4,5400	1,11%	4,4900	4,6600	4,4900	3.567	16.291,62
12/1/2007	4,4900	-1,10%	4,5400	4,5400	4,4900	5.127	23.021,56
11/1/2007	4,5400	14,65%	4,4900	4,5400	4,4900	10.233	45.874,32
10/1/2007	3,9600	-5,49%	4,1400	4,1400	3,9600	1.480	5.863,45
09/1/2007	4,1900	-2,78%	4,3700	4,3700	4,1900	1.958	8.289,00
08/1/2007	4,3100	0,00%	4,3700	4,5400	4,3100	9.623	41.579,98
05/1/2007	4,3100	0,00%	4,1900	4,3100	4,1900	1.939	8.164,96
04/1/2007	4,3100	4,11%	4,3100	4,3100	4,3100	2.727	11.676,21
03/1/2007	4,1400	0,00%	4,1400	4,1400	4,1400	4.229	17.368,85
02/1/2007	4,1400	2,99%	4,0200	4,1400	4,0200	2.397	9.744,39
29/12/2006	4,0200	0,00%	3,8500	4,1400	3,8500	3.026	11.770,82
28/12/2006	4,0200	1,52%	3,9600	4,0200	3,9600	1.186	4.764,97
27/12/2006	3,9600	-1,49%	3,9600	3,9600	3,9600	310	1.224,00
22/12/2006	4,0200	9,54%	3,6700	4,0200	3,6700	1.145	4.204,60
21/12/2006	3,6700	-7,32%	3,7900	3,7900	3,6700	2.656	9.822,64
20/12/2006	3,9600	0,00%	3,9600	3,9600	3,8500	4.545	17.764,56
19/12/2006	3,9600	-1,49%	3,9600	3,9600	3,8500	2.208	8.664,55
18/12/2006	4,0200	4,42%	4,0200	4,0200	4,0200	5.605	22.532,64
15/12/2006	3,8500	-4,23%	4,1400	4,1400	3,8500	2.296	8.978,67
14/12/2006	4,0200	-2,90%	4,1400	4,1400	4,0200	5.182	20.962,75
13/12/2006	4,1400	0,00%	4,1900	4,1900	4,1400	5.847	24.360,61
12/12/2006	4,1400	2,99%	4,0200	4,1900	4,0200	6.857	28.399,75
11/12/2006	4,0200	9,54%	4,0200	4,1400	4,0200	6.613	26.702,11
08/12/2006	3,6700	18,77%	3,6700	3,6700	3,6700	9.692	35.567,28
07/12/2006	3,0900	0,00%	3,2600	3,2600	3,0900	1.505	4.708,08
06/12/2006	3,0900	-1,90%	3,1500	3,1500	3,0900	739	2.302,00
05/12/2006	3,1500	0,00%	3,1500	3,1500	3,1500	165	515,52
04/12/2006	3,1500	0,00%	3,3200	3,3200	3,1500	1.601	5.280,76
01/12/2006	3,1500	0,00%	3,1500	3,2600	3,1500	467	1.469,65
30/11/2006	3,1500	0,00%	3,0900	3,1500	3,0900	1.560	4.902,15
29/11/2006	3,1500	-5,12%	3,2600	3,2600	3,1500	2.625	8.323,46
28/11/2006	3,3200	-5,14%	3,5000	3,5000	3,2600	5.251	17.642,00
27/11/2006	3,5000	7,36%	3,5000	3,5000	3,5000	12.224	42.726,80
24/11/2006	3,2600	18,98%	2,9100	3,2600	2,9100	7.544	23.771,48
23/11/2006	2,7400	-2,14%	2,7400	2,7400	2,7400	4.707	12.748,13
22/11/2006	2,8000	0,00%	2,7400	2,8000	2,7400	2.235	6.205,23
21/11/2006	2,8000	2,19%	2,7400	2,8000	2,7400	3.570	9.778,90
20/11/2006	2,7400	-2,14%	2,7400	2,7400	2,7400	4.633	12.546,63
17/11/2006	2,8000	-3,78%	2,8000	2,9100	2,8000	3.609	10.088,68
16/11/2006	2,9100	0,00%	2,9100	2,9100	2,8000	3.930	11.168,84
15/11/2006	2,9100	0,00%	2,9100	2,9100	2,9100	1.936	5.579,97
14/11/2006	2,9100	0,00%	2,9700	2,9700	2,9100	1.777	5.125,91
13/11/2006	2,9100	-5,83%	2,9700	2,9700	2,9100	5.317	15.533,17
10/11/2006	3,0900	0,00%	3,0900	3,0900	3,0900	571	1.750,00
09/11/2006	3,0900	-1,90%	2,9700	3,1500	2,9700	1.716	5.279,10
08/11/2006	3,1500	-5,12%	3,3200	3,3200	3,1500	2.862	9.300,00
07/11/2006	3,3200	7,44%	3,1500	3,3200	3,1500	755	2.392,04
06/11/2006	3,0900	4,04%	2,9700	3,0900	2,9700	3.081	9.174,16
03/11/2006	2,9700	0,00%	2,9100	2,9700	2,9100	7.269	21.427,64
02/11/2006	2,9700	0,00%	2,9100	2,9700	2,9100	118	350,56
01/11/2006	2,9700	0,00%	2,9700	2,9700	2,9700	3.869	11.496,76
31/10/2006	2,9700	0,00%	2,9700	2,9700	2,9700	1.299	3.862,06
30/10/2006	2,9700	0,00%	2,9700	2,9700	2,9700	1.648	4.896,00
27/10/2006	2,9700	0,00%	2,9100	2,9700	2,9100	236	677,00
26/10/2006	2,9700	0,00%	2,9100	2,9700	2,9100	4.045	11.867,20
25/10/2006	2,9700	0,00%	2,9700	3,1500	2,9700	1.955	6.025,84
24/10/2006	2,9700	2,06%	2,9100	2,9700	2,9100	3.186	9.427,71
23/10/2006	2,9100	0,00%	2,9100	2,9100	2,8000	3.691	10.550,05
20/10/2006	2,9100	0,00%	2,9100	2,9100	2,9100	2.106	6.070,02
19/10/2006	2,9100	0,00%	2,9100	2,9100	2,9100	991	2.857,80
18/10/2006	2,9100	0,00%	2,9100	2,9100	2,9100	1.030	2.970,00
17/10/2006	2,9100	0,00%	2,9100	2,9100	2,4500	1.184	2.985,97
16/10/2006	2,9100	-5,83%	2,9700	2,9700	2,9100	286	829,67
13/10/2006	3,0900	4,04%	2,9700	3,0900	2,9700	568	1.704,84
12/10/2006	2,9700	0,00%	2,9700	2,9700	2,9700	14.907	44.291,52
11/10/2006	2,9700	6,07%	2,9100	2,9700	2,9100	538	1.593,81
10/10/2006	2,8000	-3,78%	2,8000	2,8000	2,8000	168	472,32
09/10/2006	2,9100	3,93%	2,8000	2,9100	2,8000	275	785,77
06/10/2006	2,8000	-5,72%	2,7400	2,8000	2,7400	1.148	3.152,75
05/10/2006	2,9700	0,00%	2,9700	2,9700	2,8000	313	927,96
04/10/2006	2,9700	6,07%	2,9700	2,9700	2,9700	60	174,42
03/10/2006	2,8000	-5,72%	3,0900	3,0900	2,8000	47	128,62
02/10/2006	2,9700	8,39%	2,9700	2,9700	2,9700	3	10,20
29/9/2006	2,7400	-2,14%	2,8000	2,8000	2,7400	1.269	3.470,69
28/9/2006	2,8000	2,19%	2,9100	2,9100	2,8000	1.373	3.897,21
27/9/2006	2,7400	-7,74%	2,9100	2,9100	2,7400	1.304	3.580,15
26/9/2006	2,9700	0,00%	2,9100	2,9700	2,9100	1.066	3.094,02
25/9/2006	2,9700	0,00%	2,9700	2,9700	2,9700	365	1.087,66
22/9/2006	2,9700	0,00%	3,0900	3,0900	2,9700	1.181	3.540,84
21/9/2006	2,9700	0,00%	2,9700	2,9700	2,9700	269	800,70
20/9/2006	2,9700	0,00%	2,9700	2,9700	2,9700	387	1.146,48
19/9/2006	2,9700	-8,90%	2,9700	2,9700	2,9700	774	2.302,48
18/9/2006	3,2600	0,00%	3,2600	3,2600	3,2600		,00
15/9/2006	3,2600	0,00%	3,2600	3,2600	3,2600	14	40,70
14/9/2006	3,2600	0,00%	3,2600	3,2600	3,2600	19	59,20
13/9/2006	3,2600	3,49%	3,2600	3,2600	3,2600	3	3,70
12/9/2006	3,1500	0,00%	3,2600	3,2600	3,1500	3	7,67
11/9/2006	3,1500	-3,37%	3,1500	3,1500	3,1500	1.167	3.673,80
08/9/2006	3,2600	-1,81%	3,2600	3,2600	3,2600	876	2.830,50
07/9/2006	3,3200	0,00%	3,3200	3,3200	3,3200	253	836,38
06/9/2006	3,3200	1,84%	3,2600	3,3200	3,2600	1.019	3.356,26
05/9/2006	3,2600	-5,23%	3,2600	3,2600	3,2600	3	11,10
04/9/2006	3,4400	-1,71%	3,4400	3,4400	3,3200	277	922,12
01/9/2006	3,5000	5,42%	3,3200	3,5000	3,3200	74	246,34
31/8/2006	3,3200	-3,49%	3,3200	3,3200	3,3200	104	342,00
30/8/2006	3,4400	3,61%	3,4400	3,4400	3,4400	684	2.329,47
29/8/2006	3,3200	-5,14%	3,5000	3,5000	3,3200	1.250	4.249,98
28/8/2006	3,5000	0,00%	3,4400	3,5000	3,4400	475	1.645,00
25/8/2006	3,5000	1,74%	3,5000	3,5000	3,5000	2.082	7.272,80
24/8/2006	3,4400	3,61%	3,4400	3,4400	3,4400	1.436	4.892,55
23/8/2006	3,3200	0,00%	3,1500	3,3200	3,1500	893	2.953,01
22/8/2006	3,3200	-3,49%	3,3200	3,3200	3,3200	544	1.806,52
21/8/2006	3,4400	-1,71%	3,4400	3,4400	3,4400	796	2.712,06
18/8/2006	3,5000	0,00%	3,5000	3,5000	3,5000	1.966	6.872,00
17/8/2006	3,5000	5,42%	3,3200	3,5000	3,3200	3.232	11.114,50
16/8/2006	3,3200	5,40%	3,2600	3,3200	3,2600	2.603	8.556,84
14/8/2006	3,1500	-3,37%	3,1500	3,1500	3,1500	343	1.080,00
11/8/2006	3,2600	0,00%	3,2600	3,2600	3,1500	1.145	3.680,37
10/8/2006	3,2600	5,50%	3,2600	3,2600	3,2600	1.420	4.588,00
09/8/2006	3,0900	12,77%	3,0900	3,0900	3,0900		,00
08/8/2006	2,7400	-11,33%	3,1500	3,1500	2,7400	3	3,91
07/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900		,00
04/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900		,00
03/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900	8.022	24.533,60
02/8/2006	3,0900	0,00%	3,0900	3,0900	3,0900	582	1.778,00
01/8/2006	3,0900	4,04%	3,0900	3,0900	3,0900	813	2.484,65
31/7/2006	2,9700	-3,88%	2,9700	2,9700	2,9700	349	1.033,26
28/7/2006	3,0900	10,36%	2,9700	3,0900	2,9700	975	2.960,86
27/7/2006	2,8000	0,00%	2,8000	2,8000	2,8000	214	594,56
26/7/2006	2,8000	2,19%	2,8000	2,8000	2,8000	209	585,92
25/7/2006	2,7400	-2,14%	2,8000	2,8000	2,7400	1.560	4.227,72
24/7/2006	2,8000	0,00%	2,7400	2,8000	2,7400	676	1.891,53
21/7/2006	2,8000	-3,78%	2,8000	2,8000	2,8000	1.019	2.851,84
20/7/2006	2,9100	6,20%	2,8000	2,9100	2,8000	871	2.464,00
19/7/2006	2,7400	0,00%	2,7400	2,7400	2,7400	58	155,00
18/7/2006	2,7400	0,00%	2,7400	2,8000	2,7400	5.797	15.925,53
17/7/2006	2,7400	-5,84%	2,7400	2,7400	2,7400	2.700	7.315,69
14/7/2006	2,9100	3,93%	2,8000	2,9100	2,8000	1.917	5.434,70
13/7/2006	2,8000	-3,78%	2,8000	2,8000	2,8000	2.414	6.752,00
12/7/2006	2,9100	0,00%	2,9100	2,9100	2,7400	1.285	3.562,31
11/7/2006	2,9100	0,00%	2,9700	2,9700	2,9100	2.488	7.187,17
10/7/2006	2,9100	3,93%	2,8000	2,9100	2,8000	917	2.611,87
07/7/2006	2,8000	-5,72%	2,9100	2,9100	2,8000	700	1.998,40
06/7/2006	2,9700	0,00%	2,9700	2,9700	2,9700	115	340,00
05/7/2006	2,9700	2,06%	2,9100	2,9700	2,9100	305	883,77
04/7/2006	2,9100	0,00%	2,9100	2,9100	2,9100	363	1.046,10
03/7/2006	2,9100	6,20%	2,8000	2,9100	2,8000	3.024	8.628,17
30/6/2006	2,7400	4,58%	2,7400	2,7400	2,7400	354	960,00
29/6/2006	2,6200	0,00%	2,6200	2,6200	2,6200	1.239	3.255,00
28/6/2006	2,6200	-4,38%	2,6200	2,6200	2,6200	964	2.531,77
27/6/2006	2,7400	4,58%	2,6200	2,7400	2,6200	720	1.949,41
26/6/2006	2,6200	0,00%	2,6200	2,6200	2,6200	505	1.330,52
23/6/2006	2,6200	-4,38%	2,7400	2,7400	2,6200	200	536,68
22/6/2006	2,7400	-5,84%	2,6200	2,8000	2,6200	1.000	2.643,73
21/6/2006	2,9100	0,00%	2,9100	2,9100	2,9100	118	340,00
20/6/2006	2,9100	11,07%	2,9100	2,9100	2,9100	200	578,00
19/6/2006	2,6200	0,00%	2,7400	2,7400	2,6200	456	1.229,70
16/6/2006	2,6200	-6,43%	2,7400	2,7400	2,6200	816	2.199,28
15/6/2006	2,8000	6,87%	2,6200	2,8000	2,6200	574	1.558,38
14/6/2006	2,6200	-4,38%	2,7400	2,7400	2,6200	720	1.922,32
13/6/2006	2,7400	-2,14%	2,8000	2,8000	2,7400	593	1.615,40
09/6/2006	2,8000	2,19%	2,8000	2,8000	2,8000	711	1.987,92
08/6/2006	2,7400	-2,14%	2,7400	2,7400	2,7400	895	2.430,72
07/6/2006	2,8000	-3,78%	2,8000	2,8000	2,6200	2.730	7.277,85
06/6/2006	2,9100	-2,02%	2,9100	2,9100	2,9100	354	1.020,00
05/6/2006	2,9700	-5,71%	2,8000	2,9700	2,8000	143	400,00
02/6/2006	3,1500	12,50%	3,1500	3,1500	3,1500	179	555,00
01/6/2006	2,8000	-5,72%	2,8000	2,8000	2,8000	60	164,34
31/5/2006	2,9700	-3,88%	3,0900	3,0900	2,9100	500	1.490,83
30/5/2006	3,0900	4,04%	2,7400	3,0900	2,7400	412	1.172,00
29/5/2006	2,9700	0,00%	2,9700	2,9700	2,9700	60	174,65
26/5/2006	2,9700	-13,66%	3,4400	3,4400	2,9700	832	2.470,00
25/5/2006	3,4400	11,33%	3,0900	3,4400	3,0900	884	2.940,00
24/5/2006	3,0900	6,19%	2,7400	3,0900	2,7400	475	1.369,28
23/5/2006	2,9100	0,00%	2,9100	2,9100	2,9100		,00
22/5/2006	2,9100	-15,41%	2,9100	2,9100	2,9100	590	1.699,66
19/5/2006	3,4400	9,21%	3,4400	3,4400	3,4400	8	24,00
18/5/2006	3,1500	-5,12%	3,1500	3,1500	3,1500	590	1.850,00
17/5/2006	3,3200	-3,49%	3,3200	3,3200	3,3200	827	2.730,00
16/5/2006	3,4400	-1,71%	3,5000	3,5000	3,4400	478	1.647,96
15/5/2006	3,5000	-3,05%	3,6100	3,6100	3,5000	2.417	8.510,00
12/5/2006	3,6100	4,94%	3,3200	3,6100	3,3200	2.167	7.719,87
11/5/2006	3,4400	-1,71%	3,4400	3,5000	3,4400	2.016	6.858,20
10/5/2006	3,5000	7,36%	3,2600	3,5000	3,2600	4.729	16.205,75
09/5/2006	3,2600	3,49%	3,2600	3,2600	3,2600	1.414	4.560,38
08/5/2006	3,1500	6,06%	3,0900	3,1500	3,0900	1.497	4.700,05
05/5/2006	2,9700	0,00%	2,9700	2,9700	2,9700	354	1.050,00
04/5/2006	2,9700	2,06%	2,9100	2,9700	2,9100	1.626	4.750,54
03/5/2006	2,9100	-2,02%	2,9100	2,9700	2,9100	1.203	3.493,02
02/5/2006	2,9700	0,00%	2,7400	2,9700	2,7400	352	1.014,08
28/4/2006	2,9700	0,00%	2,8000	2,9700	2,8000	55	156,12

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.%