Συνεχης ενημερωση

ΠΑΡΝΑΣΣΟΣ (ΠΑΡΝ)

0,0700 €

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
17/4/2007	1,7600	-1,12%	1,7800	1,8400	1,7300	179.968	317.512,55
16/4/2007	1,7800	-3,26%	1,8500	1,9900	1,7700	291.438	545.261,31
13/4/2007	1,8400	0,55%	1,8800	1,9500	1,7700	492.775	911.465,44
12/4/2007	1,8300	19,61%	1,6700	1,8300	1,6200	550.331	954.272,49
11/4/2007	1,5300	18,60%	1,3000	1,5400	1,3000	860.228	1.204.147,43
10/4/2007	1,2900	7,50%	1,2000	1,2900	1,2000	83.146	10.315.956,00
05/4/2007	1,2000	0,00%	1,1700	1,2000	1,1700	6.520	7.752,40
04/4/2007	1,2000	-0,83%	1,2200	1,2300	1,1400	26.680	7.841,20
03/4/2007	1,2100	0,00%	1,2200	1,2400	1,1900	38.950	44.861,20
02/4/2007	1,2100	-3,20%	1,2100	1,2400	1,1900	42.973	47.295,00
30/3/2007	1,2500	-0,79%	1,2600	1,2600	1,2400	4.800	5.140,00
29/3/2007	1,2600	0,80%	1,2700	1,2700	1,2400	18.258	22.929,80
28/3/2007	1,2500	0,00%	1,2100	1,2900	1,2100	54.990	51.348,65
27/3/2007	1,2500	-0,79%	1,2600	1,2700	1,2100	20.807	25.614,02
26/3/2007	1,2600	0,00%	1,2400	1,2600	1,2300	11.475	14.225,36
23/3/2007	1,2600	0,00%	1,2400	1,2600	1,2400	27.692	26.145,27
22/3/2007	1,2600	0,00%	1,2800	1,2900	1,2400	17.740	22.434,00
21/3/2007	1,2600	0,00%	1,2300	1,2800	1,2300	36.554	,00
20/3/2007	1,2600	0,80%	1,2400	1,2800	1,2200	33.950	42.842,32
19/3/2007	1,2500	-1,57%	1,2500	1,2500	1,2300	7.214	8.963,98
16/3/2007	1,2700	0,79%	1,2500	1,2700	1,2500	15.288	19.328,00
15/3/2007	1,2600	1,61%	1,2600	1,2900	1,2100	14.822	17.948,26
14/3/2007	1,2400	-0,80%	1,2300	1,2500	1,2000	20.440	24.147,30
13/3/2007	1,2500	-1,57%	1,2400	1,2700	1,2100	36.659	43.919,53
12/3/2007	1,2700	-1,55%	1,2800	1,2800	1,2500	11.500	14.471,00
09/3/2007	1,2900	0,78%	1,2900	1,3400	1,2700	35.454	45.090,56
08/3/2007	1,2800	-0,78%	1,2800	1,2900	1,2600	34.580	36.274,10
07/3/2007	1,2900	-2,27%	1,3400	1,3400	1,2400	37.375	47.802,50
06/3/2007	1,3200	-0,75%	1,3600	1,3800	1,2800	95.490	126.060,90
05/3/2007	1,3300	3,91%	1,2800	1,3400	1,2500	179.218	232.067,10
02/3/2007	1,2800	9,40%	1,1700	1,2800	1,1400	93.924	117.015,59
01/3/2007	1,1700	-4,10%	1,2500	1,2500	1,1600	41.780	50.220,85
28/2/2007	1,2200	-2,40%	1,2100	1,2600	1,1500	68.654	84.202,00
27/2/2007	1,2500	-7,41%	1,3100	1,3100	1,2200	49.970	62.274,35
26/2/2007	1,3500	0,75%	1,3000	1,3800	1,3000	76.173	103.108,50
23/2/2007	1,3400	-2,19%	1,3600	1,3600	1,3200	20.551	27.520,32
22/2/2007	1,3700	0,00%	1,3500	1,3700	1,3300	16.900	22.875,00
21/2/2007	1,3700	-0,72%	1,3600	1,4000	1,3300	37.024	50.225,91
20/2/2007	1,3800	0,00%	1,3800	1,4000	1,3400	24.789	34.007,85
16/2/2007	1,3800	0,73%	1,3500	1,3900	1,3300	53.234	72.655,60
15/2/2007	1,3700	0,74%	1,3400	1,3900	1,3300	55.006	74.228,56
14/2/2007	1,3600	2,26%	1,3300	1,3800	1,3300	62.071	84.235,35
13/2/2007	1,3300	-2,92%	1,3600	1,3800	1,2600	56.125	74.606,64
12/2/2007	1,3700	-4,86%	1,4200	1,4200	1,3500	51.139	69.844,36
09/2/2007	1,4400	-2,04%	1,4800	1,5000	1,4300	60.563	88.838,80
08/2/2007	1,4700	-0,68%	1,5000	1,5400	1,4300	96.750	144.543,90
07/2/2007	1,4800	1,37%	1,3900	1,5300	1,3900	139.201	205.583,00
06/2/2007	1,4600	1,39%	1,4300	1,4600	1,3800	55.848	79.060,25
05/2/2007	1,4400	0,70%	1,4300	1,4700	1,4000	60.559	86.534,00
02/2/2007	1,4300	-3,38%	1,4700	1,5000	1,4200	54.201	78.808,92
01/2/2007	1,4800	2,78%	1,4500	1,4900	1,4000	100.376	144.400,28
31/1/2007	1,4400	0,70%	1,4500	1,5300	1,4200	239.223	356.096,61
30/1/2007	1,4300	6,72%	1,3100	1,4400	1,3000	139.521	,00
29/1/2007	1,3400	-2,19%	1,4200	1,4200	1,3300	132.892	181.463,18
26/1/2007	1,3700	10,48%	1,2000	1,3900	1,2000	310.548	415.172,75
25/1/2007	1,2400	0,00%	1,2400	1,3000	1,2400	13.393	16.879,70
24/1/2007	1,2400	-2,36%	1,2800	1,3200	1,2200	54.150	68.900,76
23/1/2007	1,2700	0,00%	1,2700	1,3100	1,2600	78.427	101.142,86
22/1/2007	1,2700	2,42%	1,2400	1,3200	1,2300	56.607	72.221,33
19/1/2007	1,2400	-0,80%	1,2300	1,2700	1,2000	26.010	32.119,85
18/1/2007	1,2500	4,17%	1,1900	1,2500	1,1900	37.056	45.632,44
17/1/2007	1,2000	0,84%	1,2100	1,2400	1,1900	14.095	16.987,00
16/1/2007	1,1900	-1,65%	1,2100	1,2600	1,1800	34.440	41.814,50
15/1/2007	1,2100	0,83%	1,2000	1,2200	1,1700	30.149	35.841,60
12/1/2007	1,2000	0,00%	1,2100	1,2200	1,1700	24.430	29.379,16
11/1/2007	1,2000	0,00%	1,2400	1,2800	1,1600	38.362	45.887,25
10/1/2007	1,2000	0,84%	1,1800	1,2100	1,1500	64.975	75.912,72
09/1/2007	1,1900	-1,65%	1,2000	1,2300	1,1900	32.301	38.911,60
08/1/2007	1,2100	-3,20%	1,2200	1,2500	1,2100	10.550	12.815,82
05/1/2007	1,2500	-0,79%	1,2200	1,2600	1,2200	11.960	14.857,40
04/1/2007	1,2600	2,44%	1,2300	1,2700	1,2200	42.402	52.855,76
03/1/2007	1,2300	1,65%	1,2200	1,2700	1,1900	112.301	138.623,41
02/1/2007	1,2100	0,83%	1,2200	1,2300	1,1900	22.383	27.149,17
29/12/2006	1,2000	0,00%	1,2000	1,2100	1,1900	25.888	30.938,16
28/12/2006	1,2000	0,00%	1,2000	1,2200	1,1800	21.393	25.562,18
27/12/2006	1,2000	0,00%	1,2000	1,2300	1,1900	34.236	41.291,68
22/12/2006	1,2000	-1,64%	1,2000	1,2200	1,1900	32.822	75.503,98
21/12/2006	1,2200	-0,81%	1,2200	1,2300	1,2000	29.784	36.110,66
20/12/2006	1,2300	0,82%	1,2400	1,2600	1,2100	61.230	75.355,33
19/12/2006	1,2200	-1,61%	1,2200	1,2400	1,2100	36.828	45.064,45
18/12/2006	1,2400	-1,59%	1,2400	1,2500	1,2300	30.430	37.731,96
15/12/2006	1,2600	2,44%	1,2300	1,2600	1,2100	7.507	9.368,45
14/12/2006	1,2300	-0,81%	1,2500	1,2500	1,2200	14.914	18.497,36
13/12/2006	1,2400	2,48%	1,2600	1,2600	1,2100	23.619	29.005,88
12/12/2006	1,2100	-2,42%	1,2500	1,2600	1,2100	33.954	41.401,89
11/12/2006	1,2400	-1,59%	1,2300	1,2700	1,2200	11.110	13.818,10
08/12/2006	1,2600	0,00%	1,2100	1,2800	1,2100	37.700	46.673,00
07/12/2006	1,2600	1,61%	1,2400	1,2600	1,2200	35.354	44.243,47
06/12/2006	1,2400	0,00%	1,2400	1,2600	1,2100	50.184	61.908,15
05/12/2006	1,2400	3,33%	1,2000	1,2500	1,2000	40.413	49.561,80
04/12/2006	1,2000	-4,00%	1,2300	1,2300	1,2000	52.697	63.490,98
01/12/2006	1,2500	0,00%	1,2500	1,2700	1,2200	27.042	33.334,54
30/11/2006	1,2500	-2,34%	1,2900	1,2900	1,2000	87.102	106.648,06
29/11/2006	1,2800	2,40%	1,2200	1,2800	1,2200	70.059	87.990,67
28/11/2006	1,2500	-3,10%	1,2900	1,2900	1,2300	55.691	69.408,35
27/11/2006	1,2900	-3,01%	1,3000	1,3300	1,2800	27.885	36.130,47
24/11/2006	1,3300	-0,75%	1,3400	1,3500	1,3100	36.760	48.819,65
23/11/2006	1,3400	0,00%	1,2800	1,3700	1,2800	54.981	73.246,40
22/11/2006	1,3400	0,00%	1,3200	1,4100	1,3200	104.716	144.743,47
21/11/2006	1,3400	1,52%	1,3200	1,4000	1,3200	82.089	111.375,34
20/11/2006	1,3200	2,33%	1,2900	1,3500	1,2900	108.383	143.350,30
17/11/2006	1,2900	1,57%	1,2800	1,3100	1,2400	85.076	106.979,46
16/11/2006	1,2700	-2,31%	1,3000	1,3600	1,2600	85.896	112.081,08
15/11/2006	1,3000	6,56%	1,2100	1,3400	1,2000	276.323	358.318,67
14/11/2006	1,2200	0,00%	1,2300	1,2400	1,1900	38.434	46.593,05
13/11/2006	1,2200	0,00%	1,2300	1,2500	1,1900	69.550	84.708,97
10/11/2006	1,2200	1,67%	1,2000	1,2300	1,2000	18.406	22.407,20
09/11/2006	1,2000	0,00%	1,2200	1,2300	1,1900	36.100	43.753,00
08/11/2006	1,2000	0,00%	1,2100	1,2200	1,1900	18.460	22.140,04
07/11/2006	1,2000	0,84%	1,1900	1,2200	1,1900	41.482	49.845,55
06/11/2006	1,1900	-0,83%	1,2000	1,2300	1,1900	21.174	25.581,58
03/11/2006	1,2000	-0,83%	1,1800	1,2300	1,1800	39.293	47.140,72
02/11/2006	1,2100	-1,63%	1,2200	1,2400	1,2000	28.677	34.990,80
01/11/2006	1,2300	0,00%	1,2600	1,2600	1,2200	35.397	43.888,80
31/10/2006	1,2300	0,00%	1,2700	1,2700	1,2000	13.831	17.015,80
30/10/2006	1,2300	0,00%	1,2000	1,2300	1,2000	7.850	9.575,20
27/10/2006	1,2300	0,00%	1,2400	1,2500	1,2000	12.449	15.229,79
26/10/2006	1,2300	2,50%	1,1900	1,2300	1,1800	23.681	28.562,46
25/10/2006	1,2000	-0,83%	1,2100	1,2300	1,2000	22.552	27.128,80
24/10/2006	1,2100	-0,82%	1,2200	1,2400	1,1900	20.512	25.008,99
23/10/2006	1,2200	-2,40%	1,2200	1,2400	1,1800	24.933	30.076,64
20/10/2006	1,2500	0,00%	1,2600	1,2600	1,2200	8.940	11.107,30
19/10/2006	1,2500	-0,79%	1,2600	1,2700	1,2200	43.280	53.735,05
18/10/2006	1,2600	1,61%	1,2300	1,2700	1,1800	111.828	137.074,40
17/10/2006	1,2400	-0,80%	1,2200	1,2600	1,2200	29.291	36.476,95
16/10/2006	1,2500	-0,79%	1,2900	1,3000	1,2300	36.704	45.708,58
13/10/2006	1,2600	-3,82%	1,3000	1,3100	1,2500	73.028	92.550,61
12/10/2006	1,3100	0,00%	1,3200	1,3400	1,3000	31.100	40.762,81
11/10/2006	1,3100	1,55%	1,2900	1,3100	1,2600	25.050	31.776,41
10/10/2006	1,2900	-1,53%	1,3000	1,3400	1,2800	41.166	53.649,59
09/10/2006	1,3100	-0,76%	1,3000	1,3700	1,3000	77.333	103.099,84
06/10/2006	1,3200	1,54%	1,2800	1,3200	1,2600	39.501	51.425,34
05/10/2006	1,3000	3,17%	1,2700	1,3100	1,2600	34.410	44.475,76
04/10/2006	1,2600	-0,79%	1,2600	1,2900	1,2400	65.100	82.186,25
03/10/2006	1,2700	0,79%	1,2600	1,2800	1,2200	20.878	25.922,11
02/10/2006	1,2600	0,80%	1,2500	1,3200	1,2400	25.799	32.557,11
29/9/2006	1,2500	3,31%	1,1700	1,3300	1,1700	158.006	202.265,53
28/9/2006	1,2100	-0,82%	1,2000	1,2200	1,1600	31.670	37.605,68
27/9/2006	1,2200	0,00%	1,2500	1,2700	1,2200	55.690	69.222,95
26/9/2006	1,2200	0,00%	1,2200	1,2900	1,2100	85.718	106.752,07
25/9/2006	1,2200	1,67%	1,2000	1,2400	1,2000	24.760	30.291,34
22/9/2006	1,2000	0,00%	1,1600	1,2100	1,1500	27.757	32.869,52
21/9/2006	1,2000	1,69%	1,1800	1,2500	1,1800	63.630	77.016,90
20/9/2006	1,1800	3,51%	1,1400	1,1900	1,1300	28.260	33.052,22
19/9/2006	1,1400	0,00%	1,1100	1,1400	1,1100	9.850	11.092,00
18/9/2006	1,1400	0,00%	1,1700	1,1700	1,1100	24.776	27.949,88
15/9/2006	1,1400	2,70%	1,1000	1,1400	1,1000	7.617	8.533,87
14/9/2006	1,1100	-1,77%	1,1100	1,1700	1,1100	26.734	29.987,57
13/9/2006	1,1300	-5,04%	1,2000	1,2000	1,1300	53.510	61.172,80
12/9/2006	1,1900	-2,46%	1,2300	1,2400	1,1500	28.886	34.100,01
11/9/2006	1,2200	-2,40%	1,3000	1,3000	1,2100	56.178	70.348,90
08/9/2006	1,2500	5,93%	1,2000	1,2900	1,1800	154.793	194.761,60
07/9/2006	1,1800	3,51%	1,1200	1,2200	1,1200	62.900	73.769,45
06/9/2006	1,1400	-0,87%	1,1300	1,1600	1,1300	21.700	24.639,25
05/9/2006	1,1500	2,68%	1,1200	1,1500	1,1100	49.293	56.061,77
04/9/2006	1,1200	-0,88%	1,1300	1,1500	1,1200	23.835	27.053,73
01/9/2006	1,1300	-0,88%	1,1200	1,1300	1,1000	24.265	27.315,40
31/8/2006	1,1400	-0,87%	1,1300	1,1700	1,1200	12.383	14.182,29
30/8/2006	1,1500	1,77%	1,1300	1,1700	1,1300	23.780	27.441,80
29/8/2006	1,1300	-0,88%	1,1400	1,1700	1,1300	24.600	28.058,30
28/8/2006	1,1400	0,88%	1,1200	1,1500	1,0900	24.452	27.319,16
25/8/2006	1,1300	-2,59%	1,1400	1,1400	1,1000	18.500	20.578,86
24/8/2006	1,1600	0,87%	1,1100	1,1700	1,1100	32.005	36.858,77
23/8/2006	1,1500	1,77%	1,1100	1,1600	1,1000	47.854	54.269,14
22/8/2006	1,1300	-1,74%	1,1700	1,1700	1,1200	24.690	28.313,48
21/8/2006	1,1500	1,77%	1,1100	1,1700	1,1000	17.148	19.628,46
18/8/2006	1,1300	0,00%	1,0800	1,1500	1,0800	20.866	23.448,02
17/8/2006	1,1300	-2,59%	1,1600	1,1700	1,1200	39.985	45.689,05
16/8/2006	1,1600	-0,85%	1,1700	1,2100	1,1500	56.448	65.771,08
14/8/2006	1,1700	1,74%	1,1900	1,1900	1,1400	28.927	33.487,81
11/8/2006	1,1500	-1,71%	1,1900	1,1900	1,1200	52.460	60.792,51
10/8/2006	1,1700	0,00%	1,1300	1,1800	1,1300	36.656	42.152,20
09/8/2006	1,1700	3,54%	1,1400	1,1900	1,1400	91.811	106.885,74
08/8/2006	1,1300	4,63%	1,0800	1,1800	1,0800	144.191	163.339,48
07/8/2006	1,0800	0,00%	1,0600	1,0800	1,0500	9.556	10.149,50
04/8/2006	1,0800	1,89%	1,0800	1,0800	1,0700	7.206	7.753,15
03/8/2006	1,0600	-1,85%	1,0600	1,1000	1,0500	24.820	26.620,30
02/8/2006	1,0800	0,93%	1,0700	1,1100	1,0600	64.394	70.083,02
01/8/2006	1,0700	0,00%	1,1000	1,1100	1,0400	26.171	27.990,56
31/7/2006	1,0700	0,94%	1,0300	1,1000	1,0300	44.974	48.087,37
28/7/2006	1,0600	-0,93%	1,0800	1,0900	1,0400	35.272	37.386,32
27/7/2006	1,0700	2,88%	1,0500	1,0800	1,0400	41.276	43.918,96
26/7/2006	1,0400	-0,95%	1,0400	1,0500	0,9700	76.326	77.988,27
25/7/2006	1,0500	1,94%	1,0600	1,0700	1,0300	14.131	14.888,33
24/7/2006	1,0300	0,00%	1,0400	1,0400	1,0000	16.565	17.046,80
21/7/2006	1,0300	-0,96%	1,0200	1,0400	1,0000	23.600	24.089,38
20/7/2006	1,0400	2,97%	1,0500	1,0600	1,0300	32.565	34.036,50
19/7/2006	1,0100	-0,98%	1,0200	1,0400	1,0000	30.421	30.940,14
18/7/2006	1,0200	3,03%	0,9900	1,0300	0,9800	47.906	48.294,24
17/7/2006	0,9900	-7,48%	1,0300	1,0300	0,9800	41.990	41.958,90
14/7/2006	1,0700	1,90%	1,0300	1,0800	1,0200	40.324	,00
13/7/2006	1,0500	-7,08%	1,0700	1,1000	1,0400	84.990	,00
12/7/2006	1,1300	0,00%	1,1300	1,1800	1,1100	30.290	,00
11/7/2006	1,1300	0,00%	1,1300	1,1400	1,1100	34.461	,00
10/7/2006	1,1300	0,89%	1,1300	1,1300	1,0900	19.574	,00
07/7/2006	1,1200	0,90%	1,1100	1,1500	1,0900	25.366	,00
06/7/2006	1,1100	1,83%	1,1100	1,1200	1,0900	45.692	,00
05/7/2006	1,0900	-3,54%	1,1000	1,1000	1,0600	53.718	,00
04/7/2006	1,1300	-2,59%	1,1600	1,1700	1,1200	26.485	,00
03/7/2006	1,1600	-1,69%	1,1900	1,1900	1,1200	48.630	55.795,14
30/6/2006	1,1800	1,72%	1,2300	1,2300	1,1600	86.217	,00
29/6/2006	1,1600	-1,69%	1,1800	1,2100	1,1300	83.308	,00
28/6/2006	1,1800	2,61%	1,1000	1,2300	1,1000	141.453	,00
27/6/2006	1,1500	5,50%	1,0800	1,1600	1,0700	37.280	,00
26/6/2006	1,0900	3,81%	1,0400	1,1200	1,0200	116.797	,00
23/6/2006	1,0500	-4,55%	1,1000	1,1100	1,0400	56.786	,00
22/6/2006	1,1000	6,80%	1,0500	1,1400	1,0500	212.856	,00
21/6/2006	1,0300	-1,90%	1,0400	1,1000	1,0200	92.173	,00
20/6/2006	1,0500	5,00%	0,9900	1,0600	0,9600	135.991	,00
19/6/2006	1,0000	3,09%	1,0300	1,0600	0,9900	134.348	,00
16/6/2006	0,9700	-6,73%	1,0800	1,1000	0,9400	176.075	,00
15/6/2006	1,0400	16,85%	0,9400	1,0500	0,9300	209.616	,00
14/6/2006	0,8900	0,00%	0,9100	0,9200	0,8300	82.210	,00
13/6/2006	0,8900	-11,88%	0,9300	0,9500	0,8400	81.812	,00
09/6/2006	1,0100	3,06%	1,0600	1,0600	1,0000	79.745	,00
08/6/2006	0,9800	-2,00%	0,9000	1,0200	0,9000	80.970	,00
07/6/2006	1,0000	-4,76%	1,0000	1,0800	0,9500	141.038	,00
06/6/2006	1,0500	1,94%	1,0300	1,1000	0,9600	102.545	,00
05/6/2006	1,0300	1,98%	1,0000	1,0700	0,9500	80.918	,00
02/6/2006	1,0100	1,00%	1,0200	1,0500	0,9700	167.506	,00
01/6/2006	1,0000	-9,91%	1,1000	1,1200	0,9600	87.622	,00
31/5/2006	1,1100	-0,89%	1,1200	1,1500	1,0700	59.999	,00
30/5/2006	1,1200	-8,94%	1,1100	1,1500	1,1100	252.154	,00
29/5/2006	1,2300	-3,15%	1,3200	1,3200	1,2300	71.437	,00
26/5/2006	1,2700	0,79%	1,3000	1,3400	1,2600	70.760	,00
25/5/2006	1,2600	-0,79%	1,2700	1,3700	1,2500	142.179	,00
24/5/2006	1,2700	-5,93%	1,3200	1,3200	1,2200	240.942	,00
23/5/2006	1,3500	5,47%	1,2300	1,4000	1,2300	226.786	,00
22/5/2006	1,2800	-9,22%	1,3200	1,3800	1,2500	234.082	,00
19/5/2006	1,4100	7,63%	1,3100	1,4300	1,3000	255.113	,00
18/5/2006	1,3100	0,77%	1,2000	1,3900	1,1500	415.547	,00
17/5/2006	1,3000	-18,24%	1,6400	1,6400	1,2800	522.423	,00
16/5/2006	1,5900	16,06%	1,4000	1,6100	1,3800	353.581	,00
15/5/2006	1,3700	2,24%	1,3500	1,4400	1,3400	288.955	,00
12/5/2006	1,3400	-4,29%	1,3900	1,4200	1,3100	306.651	,00
11/5/2006	1,4000	19,66%	1,2000	1,4000	1,2000	451.915	,00
10/5/2006	1,1700	5,41%	1,1300	1,1800	1,1000	135.339	,00
09/5/2006	1,1100	0,00%	1,1400	1,1400	1,0600	213.467	,00
08/5/2006	1,1100	1,83%	1,1900	1,1900	1,1100	374.450	,00
05/5/2006	1,0900	19,78%	0,9600	1,0900	0,9600	592.423	,00
04/5/2006	0,9100	5,81%	0,8500	0,9300	0,8500	369.038	,00
03/5/2006	0,8600	-1,15%	0,8700	0,9000	0,8500	74.553	,00
02/5/2006	0,8700	-1,14%	0,9000	0,9100	0,8600	192.490	,00
28/4/2006	0,8800	4,76%	0,8800	0,9200	0,8600	211.242	,00
27/4/2006	0,8400	2,44%	0,8200	0,9000	0,7800	205.246	,00
26/4/2006	0,8200	7,89%	0,7600	0,8300	0,7600	130.683	,00
25/4/2006	0,7600	-2,56%	0,7700	0,7700	0,7500	66.310	,00
20/4/2006	0,7800	-3,70%	0,7900	0,7900	0,7800	9.500	,00
19/4/2006	0,8100	1,25%	0,8000	0,8200	0,7700	51.421	,00
18/4/2006	0,8000	2,56%	0,7800	0,8500	0,7700	86.760	,00
13/4/2006	0,7800	1,30%	0,7600	0,7900	0,7600	14.476	,00
12/4/2006	0,7700	-2,53%	0,7800	0,7800	0,7600	39.948	,00
11/4/2006	0,7900	-1,25%	0,7900	0,8100	0,7800	37.178	,00
10/4/2006	0,8000	3,90%	0,7600	0,8000	0,7600	58.818	,00
07/4/2006	0,7700	-1,28%	0,7800	0,8000	0,7700	51.300	,00
06/4/2006	0,7800	0,00%	0,7800	0,7900	0,7700	94.300	,00
05/4/2006	0,7800	2,63%	0,7500	0,7800	0,7500	44.162	,00
04/4/2006	0,7600	-1,30%	0,7600	0,7800	0,7400	20.687	,00
03/4/2006	0,7700	2,67%	0,7500	0,7800	0,7400	67.570	,00
31/3/2006	0,7500	-1,32%	0,7400	0,7500	0,7200	38.209	,00
30/3/2006	0,7600	2,70%	0,7400	0,7800	0,7300	28.879	,00
29/3/2006	0,7400	-6,33%	0,7900	0,7900	0,7400	72.052	,00
28/3/2006	0,7900	2,60%	0,7500	0,7900	0,7300	22.801	,00
27/3/2006	0,7700	-2,53%	0,7900	0,7900	0,7600	35.310	,00
24/3/2006	0,7900	0,00%	0,8100	0,8100	0,7800	45.549	,00
23/3/2006	0,7900	1,28%	0,7700	0,8100	0,7700	77.793	,00
22/3/2006	0,7800	-1,27%	0,7600	0,8000	0,7600	94.310	,00
21/3/2006	0,7900	0,00%	0,7900	0,8000	0,7600	77.040	,00
20/3/2006	0,7900	0,00%	0,8200	0,8200	0,7800	114.440	,00
17/3/2006	0,7900	8,22%	0,7200	0,8000	0,7200	373.846	,00
16/3/2006	0,7300	2,82%	0,7200	0,7400	0,7000	25.950	,00
15/3/2006	0,7100	1,43%	0,7200	0,7400	0,6800	25.660	,00
14/3/2006	0,7000	-2,78%	0,7100	0,7300	0,6800	46.063	,00
13/3/2006	0,7200	-5,26%	0,7600	0,7600	0,7200	12.954	,00
10/3/2006	0,7600	4,11%	0,7300	0,7600	0,7200	36.613	,00
09/3/2006	0,7300	2,82%	0,7200	0,7600	0,7200	42.060	,00
08/3/2006	0,7100	5,97%	0,6200	0,7100	0,6100	30.726	,00
07/3/2006	0,6700	-12,99%	0,7400	0,7400	0,6500	19.259	,00
03/3/2006	0,7700	0,00%	0,7300	0,7700	0,7300	23.539	,00
02/3/2006	0,7700	-1,28%	0,7400	0,7800	0,7300	38.104	,00
01/3/2006	0,7800	-7,14%	0,8400	0,8400	0,7800	53.715	,00
28/2/2006	0,8400	-2,33%	0,8300	0,9000	0,8300	62.289	,00
27/2/2006	0,8600	-3,37%	0,8900	0,8900	0,8400	29.066	,00
24/2/2006	0,8900	-3,26%	0,9000	0,9500	0,8800	26.178	,00
23/2/2006	0,9200	8,24%	0,8200	0,9300	0,8200	168.042	,00
22/2/2006	0,8500	-2,30%	0,8700	0,8700	0,8400	15.859	,00
21/2/2006	0,8700	1,16%	0,8900	0,9400	0,8600	35.313	,00
20/2/2006	0,8600	-3,37%	0,8400	0,8900	0,8400	11.405	,00
17/2/2006	0,8900	4,71%	0,8500	0,9000	0,8500	36.642	,00
16/2/2006	0,8500	7,59%	0,8000	0,8600	0,8000	59.704	,00
15/2/2006	0,7900	-4,82%	0,8300	0,8700	0,7900	18.671	,00
14/2/2006	0,8300	-1,19%	0,8200	0,8700	0,8000	17.732	,00
13/2/2006	0,8400	-3,45%	0,8500	0,8700	0,8200	29.465	,00
10/2/2006	0,8700	-5,43%	0,8700	0,8700	0,8700	3.766	,00
09/2/2006	0,9200	2,22%	0,9000	0,9600	0,8700	59.382	,00
08/2/2006	0,9000	8,43%	0,8000	0,9100	0,8000	99.381	,00
07/2/2006	0,8300	2,47%	0,8400	0,8500	0,7900	57.924	,00
06/2/2006	0,8100	6,58%	0,7600	0,8300	0,7600	102.820	,00
03/2/2006	0,7600	-1,30%	0,7700	0,7800	0,7600	14.350	,00
02/2/2006	0,7700	0,00%	0,7400	0,7800	0,7400	9.104	,00

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	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%