Συνεχης ενημερωση

ΠΕΤΖΕΤΑΚΙΣ Α. (ΠΕΤΖΚ)

0,2600 €

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
16/11/2007	0,8900	0,00%	0,8800	0,9300	0,8700	25.891	23.078,90
15/11/2007	0,8900	-4,30%	0,8800	0,9100	0,8700	30.949	27.620,05
14/11/2007	0,9300	5,68%	0,8800	0,9400	0,8800	29.477	27.315,20
13/11/2007	0,8800	-5,38%	0,8800	0,9000	0,8500	106.572	9.325.056,00
12/11/2007	0,9300	-3,12%	0,9300	0,9600	0,9100	33.995	31.616,28
09/11/2007	0,9600	-2,04%	0,9800	0,9800	0,9400	46.325	44.622,80
08/11/2007	0,9800	-2,00%	0,9900	0,9900	0,9600	32.594	31.987,42
07/11/2007	1,0000	-2,91%	1,0000	1,0300	0,9900	65.550	65.581,00
06/11/2007	1,0300	0,00%	1,0300	1,0500	1,0200	34.615	35.754,19
05/11/2007	1,0300	-1,90%	1,0600	1,1000	1,0000	103.807	107.131,00
02/11/2007	1,0500	-3,67%	1,0900	1,0900	1,0300	74.570	78.445,00
01/11/2007	1,0900	-4,39%	1,1200	1,1300	1,0700	65.317	71.497,80
31/10/2007	1,1400	-1,72%	1,1600	1,1600	1,1200	25.135	28.640,00
30/10/2007	1,1600	0,00%	1,1500	1,1700	1,1300	33.301	38.522,00
29/10/2007	1,1600	0,87%	1,1500	1,1800	1,1500	30.463	35.421,00
26/10/2007	1,1500	-0,86%	1,1400	1,2400	1,1000	94.080	108.326,00
25/10/2007	1,1600	-2,52%	1,1800	1,1800	1,1400	23.871	27.787,60
24/10/2007	1,1900	-1,65%	1,2100	1,2100	1,1800	24.449	29.120,82
23/10/2007	1,2100	0,83%	1,2100	1,2300	1,1900	62.100	74.986,00
22/10/2007	1,2000	-0,83%	1,2000	1,2100	1,1900	47.143	56.602,00
19/10/2007	1,2100	-0,82%	1,2100	1,2300	1,2100	43.111	52.374,83
18/10/2007	1,2200	0,00%	1,2200	1,2400	1,2100	23.716	28.994,00
17/10/2007	1,2200	0,83%	1,2000	1,2400	1,2000	70.296	85.657,68
16/10/2007	1,2100	-3,20%	1,2300	1,2300	1,2000	33.961	41.127,11
15/10/2007	1,2500	2,46%	1,2200	1,2600	1,2200	51.071	63.641,00
12/10/2007	1,2200	2,52%	1,2000	1,2600	1,2000	153.595	188.146,00
11/10/2007	1,1900	-1,65%	1,2000	1,2100	1,1600	47.166	56.162,10
10/10/2007	1,2100	-2,42%	1,2400	1,2500	1,1800	94.217	114.275,00
09/10/2007	1,2400	-3,13%	1,2200	1,2700	1,2200	114.441	142.167,00
08/10/2007	1,2800	-7,25%	1,3500	1,3500	1,2500	193.791	248.450,00
05/10/2007	1,3800	-2,13%	1,3800	1,4000	1,3600	86.364	119.015,00
04/10/2007	1,4100	2,17%	1,4200	1,4600	1,3300	387.412	545.321,00
03/10/2007	1,3800	18,97%	1,2700	1,3900	1,2700	473.224	653.842,57
02/10/2007	1,1600	17,17%	1,0800	1,1800	1,0800	12.930	15.043,20
30/3/2007	0,9900	-1,98%	1,0300	1,0300	0,9900	47.096	24.516,00
29/3/2007	1,0100	1,00%	1,0000	1,0100	1,0000	58.854	59.156,50
28/3/2007	1,0000	-3,85%	1,0400	1,0400	1,0000	25.351	13.349,00
27/3/2007	1,0400	-0,95%	1,0400	1,0400	1,0300	17.945	18.636,50
26/3/2007	1,0500	-1,87%	1,0800	1,0800	1,0500	21.865	23.147,85
23/3/2007	1,0700	-1,83%	1,0800	1,0800	1,0700	33.850	36.424,00
22/3/2007	1,0900	1,87%	1,0900	1,0900	1,0900	23.070	25.146,00
21/3/2007	1,0700	0,00%	1,0800	1,0800	1,0700	11.555	,00
20/3/2007	1,0700	-1,83%	1,0900	1,0900	1,0700	25.570	27.397,55
19/3/2007	1,0900	-5,22%	1,1000	1,1300	1,0900	57.444	63.090,00
16/3/2007	1,1500	-0,86%	1,1400	1,1500	1,1100	11.300	12.695,00
15/3/2007	1,1600	2,65%	1,1300	1,1600	1,1300	63.766	43.809,88
14/3/2007	1,1300	-4,24%	1,1300	1,1300	1,1300	13.773	15.563,39
13/3/2007	1,1800	-3,28%	1,1900	1,1900	1,1500	8.830	10.314,80
12/3/2007	1,2200	-4,69%	1,2800	1,2800	1,2200	30.250	29.067,84
09/3/2007	1,2800	13,27%	1,1000	1,2800	1,1000	37.561	43.005,00
08/3/2007	1,1300	-0,88%	1,1200	1,1500	1,1200	9.329	7.121,00
07/3/2007	1,1400	0,88%	1,1600	1,1600	1,1400	21.540	24.899,60
06/3/2007	1,1300	6,60%	1,1000	1,1300	1,1000	38.834	43.300,42
05/3/2007	1,0600	-2,75%	1,0500	1,0600	1,0500	31.454	32.102,90
02/3/2007	1,0900	0,00%	1,0800	1,0900	1,0800	23.364	25.419,58
01/3/2007	1,0900	-2,68%	1,1200	1,1200	1,0900	38.525	42.564,25
28/2/2007	1,1200	-0,88%	1,1000	1,1500	1,1000	69.274	77.229,00
27/2/2007	1,1300	-5,83%	1,1700	1,1700	1,1300	35.754	40.897,32
26/2/2007	1,2000	3,45%	1,2500	1,2500	1,2000	58.890	71.804,00
23/2/2007	1,1600	-0,85%	1,1600	1,1700	1,1600	80.033	93.458,00
22/2/2007	1,1700	3,54%	1,1600	1,1700	1,1600	46.557	54.290,30
21/2/2007	1,1300	0,00%	1,1400	1,1400	1,1300	42.280	47.852,85
20/2/2007	1,1300	-4,24%	1,1700	1,1700	1,1300	37.616	43.134,30
16/2/2007	1,1800	1,72%	1,2000	1,2000	1,1800	12.500	14.977,60
15/2/2007	1,1600	0,87%	1,1800	1,1800	1,1600	27.580	32.402,00
14/2/2007	1,1500	2,68%	1,2000	1,2000	1,1500	44.340	52.027,80
13/2/2007	1,1200	3,70%	1,1100	1,1400	1,1100	47.610	53.653,00
12/2/2007	1,0800	-5,26%	1,0900	1,0900	1,0700	80.324	86.533,40
09/2/2007	1,1400	-4,20%	1,1400	1,1400	1,1400	119.527	136.260,34
08/2/2007	1,1900	-2,46%	1,1900	1,1900	1,1800	80.010	94.823,30
07/2/2007	1,2200	-3,94%	1,2600	1,2600	1,2200	42.629	52.909,20
06/2/2007	1,2700	-3,05%	1,3100	1,3100	1,2600	61.769	78.485,00
05/2/2007	1,3100	-6,43%	1,4000	1,4000	1,3100	60.430	82.834,57
02/2/2007	1,4000	-2,10%	1,4200	1,4200	1,4000	13.840	19.563,00
01/2/2007	1,4300	2,14%	1,4300	1,4300	1,4300	23.700	33.891,00
31/1/2007	1,4000	0,00%	1,4000	1,4000	1,3900	62.845	87.762,70
30/1/2007	1,4000	7,69%	1,3700	1,4200	1,3700	63.990	,00
29/1/2007	1,3000	-0,76%	1,2900	1,3000	1,2900	74.861	96.817,54
26/1/2007	1,3100	-7,75%	1,3900	1,3900	1,3100	98.800	130.076,90
25/1/2007	1,4200	-2,74%	1,4600	1,4600	1,4200	51.364	74.063,82
24/1/2007	1,4600	-3,31%	1,5400	1,5400	1,4600	93.289	140.018,42
23/1/2007	1,5100	-0,66%	1,5200	1,5200	1,5100	33.397	50.437,11
22/1/2007	1,5200	1,33%	1,4800	1,5200	1,4800	41.291	62.057,64
19/1/2007	1,5000	-1,96%	1,5200	1,5200	1,5000	17.130	25.747,08
18/1/2007	1,5300	2,00%	1,5400	1,5400	1,5000	57.926	88.289,00
17/1/2007	1,5000	0,00%	1,5000	1,5000	1,5000	26.090	39.121,76
16/1/2007	1,5000	-4,46%	1,5100	1,5200	1,5000	16.741	25.179,04
15/1/2007	1,5700	1,29%	1,5600	1,5700	1,5600	41.764	65.329,00
12/1/2007	1,5500	2,65%	1,5000	1,5500	1,5000	71.546	109.115,60
11/1/2007	1,5100	0,67%	1,5300	1,5400	1,5100	41.110	62.756,20
10/1/2007	1,5000	-3,23%	1,4900	1,5000	1,4800	75.520	112.957,60
09/1/2007	1,5500	-1,90%	1,5500	1,5500	1,5500	58.480	90.573,45
08/1/2007	1,5800	0,00%	1,5800	1,5800	1,5800	44.977	70.992,00
05/1/2007	1,5800	-0,63%	1,6200	1,6200	1,5800	42.051	66.836,40
04/1/2007	1,5900	-5,92%	1,6900	1,6900	1,5900	23.005	36.976,65
03/1/2007	1,6900	6,96%	1,7300	1,7300	1,6900	115.508	190.123,05
02/1/2007	1,5800	4,64%	1,5500	1,5800	1,5500	91.182	142.578,64
29/12/2006	1,5100	2,03%	1,4400	1,5100	1,4200	106.793	159.320,00
28/12/2006	1,4800	3,50%	1,4800	1,4800	1,4800	76.268	112.857,00
27/12/2006	1,4300	5,15%	1,3800	1,4300	1,3800	238.415	331.424,80
22/12/2006	1,3600	-1,45%	1,4100	1,4100	1,3600	17.714	42.534,10
21/12/2006	1,3800	-3,50%	1,4200	1,4200	1,3800	13.028	18.197,80
20/12/2006	1,4300	3,62%	1,4800	1,4800	1,4300	39.732	57.964,00
19/12/2006	1,3800	-3,50%	1,4200	1,4200	1,3800	34.658	48.068,20
18/12/2006	1,4300	-5,92%	1,4400	1,4400	1,4300	39.544	56.770,00
15/12/2006	1,5200	2,70%	1,5800	1,5800	1,5200	117.571	182.725,54
14/12/2006	1,4800	12,12%	1,4000	1,4800	1,4000	168.728	244.073,60
13/12/2006	1,3200	3,13%	1,3200	1,3200	1,3000	45.300	59.733,92
12/12/2006	1,2800	1,59%	1,2800	1,2800	1,2800	43.751	56.108,50
11/12/2006	1,2600	2,44%	1,2200	1,2600	1,2200	56.152	69.072,56
08/12/2006	1,2300	0,82%	1,2400	1,2400	1,2300	21.368	26.420,00
07/12/2006	1,2200	-0,81%	1,2500	1,2500	1,2200	15.813	19.512,00
06/12/2006	1,2300	-1,60%	1,2500	1,2500	1,2300	15.804	19.581,25
05/12/2006	1,2500	2,46%	1,2400	1,2500	1,2400	8.844	11.030,50
04/12/2006	1,2200	-3,17%	1,2600	1,2600	1,2100	16.624	20.516,30
01/12/2006	1,2600	3,28%	1,2200	1,2600	1,2200	22.000	27.364,75
30/11/2006	1,2200	-2,40%	1,2000	1,2200	1,2000	31.982	39.067,00
29/11/2006	1,2500	3,31%	1,2500	1,2500	1,2500	11.990	15.021,54
28/11/2006	1,2100	-2,42%	1,2300	1,2300	1,2100	18.033	21.929,70
27/11/2006	1,2400	-1,59%	1,2600	1,2600	1,2400	13.360	16.804,08
24/11/2006	1,2600	4,13%	1,2400	1,2600	1,2400	25.528	31.970,13
23/11/2006	1,2100	0,00%	1,2100	1,2100	1,2100	28.438	34.506,30
22/11/2006	1,2100	1,68%	1,2000	1,2100	1,2000	22.664	27.323,20
21/11/2006	1,1900	-0,83%	1,2000	1,2000	1,1900	27.643	33.069,20
20/11/2006	1,2000	-1,64%	1,1900	1,2000	1,1900	27.303	32.781,06
17/11/2006	1,2200	-0,81%	1,2300	1,2300	1,2200	11.211	13.787,40
16/11/2006	1,2300	-3,91%	1,2500	1,2500	1,2300	16.381	20.291,00
15/11/2006	1,2800	-1,54%	1,2800	1,2800	1,2800	13.705	17.576,20
14/11/2006	1,3000	0,00%	1,2900	1,3000	1,2900	11.674	15.160,40
13/11/2006	1,3000	4,84%	1,2800	1,3000	1,2800	53.937	69.520,84
10/11/2006	1,2400	0,81%	1,2400	1,2600	1,2400	24.168	30.150,36
09/11/2006	1,2300	0,00%	1,2300	1,2300	1,2300	10.368	12.785,00
08/11/2006	1,2300	-2,38%	1,2400	1,2400	1,2300	4.308	5.340,00
07/11/2006	1,2600	0,00%	1,2600	1,2600	1,2600	22.470	28.373,56
06/11/2006	1,2600	3,28%	1,2300	1,2600	1,2300	17.425	21.882,20
03/11/2006	1,2200	0,00%	1,2200	1,2200	1,2100	18.133	22.157,87
02/11/2006	1,2200	-3,17%	1,2100	1,2300	1,2100	7.761	9.500,00
01/11/2006	1,2600	-1,56%	1,2800	1,2800	1,2600	55.652	71.196,00
31/10/2006	1,2800	15,32%	1,2800	1,2800	1,2800	120.630	154.699,80
30/10/2006	1,1100	-5,13%	1,1700	1,1700	1,1100	18.244	20.535,74
27/10/2006	1,1700	-0,85%	1,1300	1,1700	1,1300	6.426	7.411,00
26/10/2006	1,1800	0,00%	1,1800	1,1800	1,1800	16.646	19.706,80
25/10/2006	1,1800	7,27%	1,1800	1,1800	1,1700	25.865	30.548,04
24/10/2006	1,1000	1,85%	1,0900	1,1000	1,0900	25.488	27.714,40
23/10/2006	1,0800	-1,82%	1,0900	1,0900	1,0800	44.673	48.367,20
20/10/2006	1,1000	-0,90%	1,1100	1,1100	1,1000	46.731	51.551,17
19/10/2006	1,1100	-0,89%	1,1200	1,1200	1,1100	33.486	37.388,67
18/10/2006	1,1200	-1,75%	1,1000	1,1200	1,1000	42.240	46.853,52
17/10/2006	1,1400	-3,39%	1,1400	1,1500	1,1400	54.658	62.710,20
16/10/2006	1,1800	-0,84%	1,1700	1,1800	1,1700	21.084	24.772,20
13/10/2006	1,1900	-2,46%	1,2000	1,2000	1,1800	18.910	22.566,55
12/10/2006	1,2200	0,00%	1,2500	1,2500	1,2200	13.237	16.343,16
11/10/2006	1,2200	0,83%	1,2300	1,2300	1,2200	10.947	13.434,00
10/10/2006	1,2100	3,42%	1,1800	1,2100	1,1800	45.819	55.055,00
09/10/2006	1,1700	-1,68%	1,1800	1,1800	1,1600	26.151	30.706,79
06/10/2006	1,1900	-1,65%	1,2000	1,2000	1,1900	14.078	16.860,06
05/10/2006	1,2100	2,54%	1,2200	1,2200	1,2100	33.097	40.354,00
04/10/2006	1,1800	-1,67%	1,2200	1,2200	1,1800	16.350	19.617,20
03/10/2006	1,2000	-3,23%	1,2400	1,2400	1,2000	15.704	19.379,44
02/10/2006	1,2400	7,83%	1,2600	1,2600	1,2400	25.545	32.176,00
29/9/2006	1,1500	0,88%	1,1600	1,1700	1,1500	39.017	45.373,00
28/9/2006	1,1400	-6,56%	1,1400	1,1400	1,1400	26.807	30.676,40
27/9/2006	1,2200	0,00%	1,2500	1,2500	1,2200	21.863	27.225,47
26/9/2006	1,2200	-2,40%	1,2300	1,2300	1,2200	8.347	10.289,75
25/9/2006	1,2500	0,81%	1,2400	1,2500	1,2400	12.734	15.866,57
22/9/2006	1,2400	-3,13%	1,2700	1,2700	1,2400	12.225	15.239,80
21/9/2006	1,2800	-2,29%	1,3000	1,3000	1,2800	12.965	16.694,80
20/9/2006	1,3100	0,00%	1,3100	1,3100	1,3000	20.644	27.070,88
19/9/2006	1,3100	1,55%	1,2000	1,3100	1,2000	9.172	11.804,00
18/9/2006	1,2900	3,20%	1,2500	1,2900	1,2500	23.254	29.487,70
15/9/2006	1,2500	-0,79%	1,2100	1,2500	1,2100	36.325	45.409,70
14/9/2006	1,2600	-3,08%	1,2700	1,2700	1,2600	37.810	48.046,00
13/9/2006	1,3000	-2,99%	1,3400	1,3400	1,3000	20.362	27.038,68
12/9/2006	1,3400	-6,94%	1,4400	1,4400	1,3400	15.205	21.057,50
11/9/2006	1,4400	-5,26%	1,4800	1,4800	1,4400	151.740	222.664,60
08/9/2006	1,5200	19,69%	1,5200	1,5200	1,5200	206.727	314.058,36
07/9/2006	1,2700	-7,97%	1,3300	1,3300	1,2300	64.012	82.419,13
06/9/2006	1,3800	-3,50%	1,4300	1,4300	1,3800	85.921	121.006,00
05/9/2006	1,4300	6,72%	1,3800	1,4300	1,3800	133.525	187.522,41
04/9/2006	1,3400	0,00%	1,3700	1,3700	1,3400	64.015	86.270,00
01/9/2006	1,3400	0,00%	1,3700	1,3700	1,3400	82.601	112.397,60
31/8/2006	1,3400	6,35%	1,2600	1,3400	1,2600	98.165	128.423,68
30/8/2006	1,2600	0,00%	1,2600	1,2600	1,2600	39.755	50.199,04
29/8/2006	1,2600	5,88%	1,2800	1,2800	1,2600	63.981	81.650,10
28/8/2006	1,1900	-13,77%	1,3100	1,3100	1,1900	85.787	103.782,68
25/8/2006	1,3800	4,55%	1,4800	1,4800	1,3800	285.340	418.187,20
24/8/2006	1,3200	20,00%	1,3200	1,3200	1,3200	142.014	187.726,92
23/8/2006	1,1000	18,28%	0,9500	1,1000	0,9500	78.117	80.032,86
22/8/2006	0,9300	-2,11%	0,9400	0,9400	0,9300	22.123	20.659,20
21/8/2006	0,9500	0,00%	0,9400	0,9500	0,9400	27.714	26.102,72
18/8/2006	0,9500	1,06%	0,9400	0,9500	0,9400	45.698	42.964,95
17/8/2006	0,9400	-3,09%	0,9600	0,9600	0,9400	46.386	43.723,65
16/8/2006	0,9700	0,00%	0,9700	0,9700	0,9700	35.762	34.573,06
14/8/2006	0,9700	1,04%	0,9600	0,9700	0,9600	19.042	18.348,60
11/8/2006	0,9600	2,13%	0,9700	0,9700	0,9600	13.076	12.535,50
10/8/2006	0,9400	-6,00%	0,9900	0,9900	0,9400	33.887	32.461,20
09/8/2006	1,0000	-1,96%	0,9900	1,0000	0,9900	37.266	36.884,20
08/8/2006	1,0200	0,00%	1,0500	1,0700	1,0200	85.110	88.750,91
07/8/2006	1,0200	20,00%	0,8900	1,0200	0,8900	156.136	152.520,46
04/8/2006	0,8500	-9,57%	0,8400	0,8500	0,8400	227.806	192.331,22
03/8/2006	0,9400	-18,97%	0,9400	0,9400	0,9400	190.843	178.851,75
02/8/2006	1,1600	-1,69%	1,1800	1,1900	1,1500	105.909	124.305,14
01/8/2006	1,1800	-5,60%	1,2500	1,2600	1,1800	140.060	170.587,22
31/7/2006	1,2500	11,61%	1,2300	1,3100	1,2000	272.777	339.434,80
28/7/2006	1,1200	-0,88%	1,1400	1,1500	1,1100	92.145	104.580,25
27/7/2006	1,1300	2,73%	1,1100	1,1400	1,1000	91.679	103.189,27
26/7/2006	1,1000	0,00%	1,1000	1,1200	1,0700	81.646	89.352,33
25/7/2006	1,1000	2,80%	1,0700	1,1200	1,0700	131.473	144.273,10
24/7/2006	1,0700	-6,14%	1,1300	1,1600	1,0700	168.506	185.168,25
21/7/2006	1,1400	-3,39%	1,1700	1,1700	1,1000	152.835	174.237,87
20/7/2006	1,1800	0,00%	1,2100	1,2300	1,1700	211.624	252.720,80
19/7/2006	1,1800	0,00%	1,1900	1,2200	1,1700	40.669	48.778,50
18/7/2006	1,1800	1,72%	1,1300	1,1900	1,1300	48.447	56.948,09
17/7/2006	1,1600	-6,45%	1,1900	1,2000	1,1300	80.719	93.488,33
14/7/2006	1,2400	-3,13%	1,2300	1,2600	1,2200	61.359	,00
13/7/2006	1,2800	-4,48%	1,3200	1,3200	1,2500	47.123	,00
12/7/2006	1,3400	2,29%	1,2800	1,3500	1,2700	69.512	,00
11/7/2006	1,3100	2,34%	1,2500	1,3200	1,2500	45.727	,00
10/7/2006	1,2800	-3,03%	1,3300	1,3300	1,2700	14.665	,00
07/7/2006	1,3200	1,54%	1,2500	1,3300	1,2500	37.270	,00
06/7/2006	1,3000	0,78%	1,3300	1,3400	1,2900	28.749	,00
05/7/2006	1,2900	-1,53%	1,2800	1,3100	1,2600	31.384	,00
04/7/2006	1,3100	0,00%	1,2900	1,3500	1,2800	44.867	,00
03/7/2006	1,3100	-3,68%	1,3600	1,3600	1,3100	24.805	33.083,58
30/6/2006	1,3600	9,68%	1,2800	1,3600	1,2800	112.310	,00
29/6/2006	1,2400	0,81%	1,2500	1,2700	1,2300	37.966	,00
28/6/2006	1,2300	3,36%	1,2300	1,2400	1,1800	33.776	,00
27/6/2006	1,1900	0,85%	1,1800	1,2100	1,1800	50.190	,00
26/6/2006	1,1800	-4,07%	1,2300	1,2500	1,1700	87.152	,00
23/6/2006	1,2300	-1,60%	1,2700	1,2800	1,2300	34.617	,00
22/6/2006	1,2500	2,46%	1,2600	1,2900	1,2400	55.971	,00
21/6/2006	1,2200	-2,40%	1,2300	1,2800	1,2100	56.226	,00
20/6/2006	1,2500	3,31%	1,2100	1,2600	1,2100	37.593	,00
19/6/2006	1,2100	1,68%	1,2500	1,2600	1,2000	71.095	,00
16/6/2006	1,1900	-4,80%	1,3000	1,3200	1,1800	151.749	,00
15/6/2006	1,2500	14,68%	1,1300	1,2600	1,1300	92.005	,00
14/6/2006	1,0900	-0,91%	1,1600	1,1600	1,0600	100.209	,00
13/6/2006	1,1000	-16,67%	1,2500	1,2600	1,0700	120.359	,00
09/6/2006	1,3200	0,00%	1,3200	1,3800	1,3000	65.332	,00
08/6/2006	1,3200	-5,71%	1,2800	1,3800	1,2800	51.141	,00
07/6/2006	1,4000	-0,71%	1,4300	1,4300	1,2900	71.910	,00
06/6/2006	1,4100	-7,24%	1,4600	1,4800	1,4000	113.326	,00
05/6/2006	1,5200	-3,80%	1,5400	1,5400	1,4900	60.979	,00
02/6/2006	1,5800	3,27%	1,5800	1,6100	1,5500	57.069	,00
01/6/2006	1,5300	-5,56%	1,5900	1,6200	1,5100	41.216	,00
31/5/2006	1,6200	0,00%	1,6200	1,6600	1,6200	30.055	,00
30/5/2006	1,6200	-4,71%	1,6300	1,6400	1,5900	60.913	,00
29/5/2006	1,7000	-1,16%	1,7200	1,7200	1,6800	25.646	,00
26/5/2006	1,7200	4,88%	1,6400	1,7400	1,6400	73.959	,00
25/5/2006	1,6400	2,50%	1,5900	1,6800	1,5900	45.137	,00
24/5/2006	1,6000	-6,98%	1,7200	1,7200	1,5800	43.064	,00
23/5/2006	1,7200	4,24%	1,6700	1,7500	1,6600	56.585	,00
22/5/2006	1,6500	-8,33%	1,7800	1,7800	1,6300	88.778	,00
19/5/2006	1,8000	4,65%	1,7100	1,8000	1,7000	62.905	,00
18/5/2006	1,7200	-2,82%	1,7400	1,8200	1,6400	113.798	,00
17/5/2006	1,7700	-4,84%	1,8800	1,9500	1,7500	204.609	,00
16/5/2006	1,8600	6,90%	1,7300	1,9000	1,7100	129.858	,00
15/5/2006	1,7400	-3,87%	1,8100	1,8100	1,7200	89.347	,00
12/5/2006	1,8100	5,23%	1,7200	1,8300	1,7100	107.947	,00
11/5/2006	1,7200	-1,15%	1,7100	1,7400	1,7000	43.922	,00
10/5/2006	1,7400	-1,14%	1,7800	1,7800	1,7300	32.879	,00
09/5/2006	1,7600	-1,68%	1,8000	1,8200	1,7500	81.514	,00
08/5/2006	1,7900	0,56%	1,8100	1,8300	1,7700	127.480	,00
05/5/2006	1,7800	-1,11%	1,8000	1,8000	1,7400	62.294	,00
04/5/2006	1,8000	1,69%	1,8100	1,8300	1,7700	101.863	,00
03/5/2006	1,7700	2,91%	1,7400	1,7800	1,7300	105.064	,00
02/5/2006	1,7200	4,24%	1,6800	1,7200	1,6800	90.387	,00
28/4/2006	1,6500	2,48%	1,6100	1,6600	1,5900	57.349	,00
27/4/2006	1,6100	-2,42%	1,6200	1,6500	1,5900	46.570	,00
26/4/2006	1,6500	3,12%	1,6300	1,6700	1,6300	57.244	,00
25/4/2006	1,6000	-4,76%	1,6000	1,6200	1,5900	108.240	,00
20/4/2006	1,6800	-2,89%	1,7100	1,7100	1,6700	89.433	,00
19/4/2006	1,7300	-0,57%	1,7400	1,7500	1,7200	37.113	,00
18/4/2006	1,7400	-0,57%	1,7500	1,7600	1,7200	59.483	,00
13/4/2006	1,7500	1,74%	1,7200	1,7800	1,7200	93.468	,00
12/4/2006	1,7200	-2,82%	1,7500	1,7800	1,7100	128.465	,00
11/4/2006	1,7700	-2,75%	1,7800	1,8000	1,7600	122.689	,00
10/4/2006	1,8200	-1,09%	1,8300	1,8300	1,8000	115.663	,00
07/4/2006	1,8400	0,55%	1,8500	1,8800	1,8400	123.647	,00
06/4/2006	1,8300	0,55%	1,8300	1,8900	1,8300	122.258	,00
05/4/2006	1,8200	-1,62%	1,8500	1,8700	1,8000	79.422	,00
04/4/2006	1,8500	1,09%	1,8300	1,8900	1,8300	148.196	,00
03/4/2006	1,8300	1,67%	1,8100	1,8500	1,8000	105.966	,00
31/3/2006	1,8000	-2,17%	1,8400	1,8500	1,7900	132.520	,00
30/3/2006	1,8400	0,55%	1,8300	1,8600	1,8300	85.944	,00
29/3/2006	1,8300	0,55%	1,8200	1,8700	1,8200	104.886	,00
28/3/2006	1,8200	-4,71%	1,7500	1,8500	1,7500	163.804	,00
27/3/2006	1,9100	-3,05%	1,9900	2,0000	1,9000	72.712	,00
24/3/2006	1,9700	1,03%	1,9500	2,0200	1,9300	129.621	,00
23/3/2006	1,9500	1,56%	1,9400	1,9800	1,9200	63.670	,00
22/3/2006	1,9200	-3,52%	1,9900	1,9900	1,9100	91.529	,00
21/3/2006	1,9900	-1,97%	2,0300	2,0700	1,9800	151.910	,00
20/3/2006	2,0300	8,56%	1,9200	2,0400	1,9200	240.221	,00
17/3/2006	1,8700	-1,06%	1,8900	1,9100	1,8400	75.548	,00
16/3/2006	1,8900	2,72%	1,8700	1,9000	1,8700	153.936	,00
15/3/2006	1,8400	1,10%	1,8300	1,8700	1,8200	133.953	,00
14/3/2006	1,8200	-4,21%	1,9000	1,9000	1,8100	67.166	,00
13/3/2006	1,9000	1,06%	1,8800	1,9400	1,8500	98.947	,00
10/3/2006	1,8800	-0,53%	1,9000	1,9100	1,8400	56.625	,00
09/3/2006	1,8900	0,00%	1,9300	1,9600	1,8700	231.421	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%