Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

9,0400 €

0,0600 (0,67%)

Άνοιγμα 9,0000
Υψηλό 9,0400
Χαμηλό 8,9200

Όγκος 3.533
Τζίρος 31.736 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	8,2300	9,88%	7,6900	8,6600	7,6900	1.100.308	7.182.571,38
04/7/2007	7,4900	2,74%	7,3100	7,5800	7,2900	21.230	157.134,62
03/7/2007	7,2900	0,00%	7,2900	7,8300	7,2000	42.313	318.213,22
02/7/2007	7,2900	6,11%	6,7200	7,4700	6,7200	48.481	347.480,74
29/6/2007	6,8700	-0,43%	7,2400	7,2700	6,7400	45.498	320.217,70
28/6/2007	6,9000	9,35%	6,8200	6,9200	6,5800	44.529	304.994,70
27/6/2007	6,3100	9,93%	5,4700	6,3100	5,4100	146.216	916.719,70
26/6/2007	5,7400	2,68%	5,5600	5,8900	5,5200	6.875	39.075,32
25/6/2007	5,5900	2,95%	5,4300	5,9600	5,4300	7.111	39.540,28
22/6/2007	5,4300	-0,37%	5,4100	5,4300	5,3000	3.852	20.700,00
21/6/2007	5,4500	0,37%	5,4100	5,4700	5,3200	2.759	14.916,56
20/6/2007	5,4300	0,93%	5,3800	5,4300	5,3000	564	3.040,04
19/6/2007	5,3800	-0,92%	5,4300	5,4300	5,2900	2.469	13.176,00
18/6/2007	5,4300	-1,63%	5,3800	5,5200	5,3800	4.497	24.338,62
15/6/2007	5,5200	4,15%	5,5200	5,5200	5,5200	110	606,00
14/6/2007	5,3000	-1,67%	5,4700	5,5200	5,3000	2.151	11.629,20
13/6/2007	5,3900	-2,18%	5,3800	5,4500	5,2500	6.373	34.002,46
12/6/2007	5,5100	-0,54%	5,2100	5,5200	5,2100	2.567	14.032,38
11/6/2007	5,5400	-0,36%	5,4700	5,5400	5,3800	1.918	10.493,56
08/6/2007	5,5600	1,28%	5,5600	5,5600	5,3600	1.711	9.434,62
07/6/2007	5,4900	-2,14%	5,6500	5,6500	5,4900	2.061	11.379,46
06/6/2007	5,6100	-0,71%	5,6500	5,6500	5,5200	1.421	7.950,98
05/6/2007	5,6500	-1,57%	5,5400	5,7400	5,5400	4.483	25.597,64
04/6/2007	5,7400	-0,52%	5,7400	5,7400	5,6500	1.405	8.028,00
01/6/2007	5,7700	-0,69%	5,5600	5,8100	5,5600	2.355	13.535,56
31/5/2007	5,8100	1,40%	5,7700	5,8300	5,7600	11.402	65.798,28
30/5/2007	5,7300	-0,17%	5,4900	5,7300	5,4900	4.514	25.577,12
29/5/2007	5,7400	-0,35%	5,6500	5,7400	5,6500	711	4.057,60
25/5/2007	5,7600	0,00%	5,5600	5,7600	5,5600	603	3.470,28
24/5/2007	5,7600	0,35%	5,4700	5,7600	5,4700	617	3.546,48
23/5/2007	5,7400	2,68%	5,5600	5,7400	5,5600	7.123	40.653,20
22/5/2007	5,5900	0,54%	5,5400	5,6100	5,5400	4.613	25.717,92
21/5/2007	5,5600	1,65%	5,5600	5,5600	5,4700	5.674	31.429,60
18/5/2007	5,4700	1,67%	5,4500	5,4700	5,4300	4.335	23.664,84
17/5/2007	5,3800	0,00%	5,2900	5,3800	5,2300	10.518	55.204,66
16/5/2007	5,3800	1,51%	5,3000	5,3800	5,1900	11.798	62.606,44
15/5/2007	5,3000	-0,75%	5,1600	5,3600	5,1200	5.271	27.859,78
14/5/2007	5,3400	-0,37%	5,3600	5,4500	5,1200	1.475	7.832,32
11/5/2007	5,3600	0,00%	5,3600	5,3600	5,1800	422	2.259,00
10/5/2007	5,3600	0,37%	5,4300	5,6300	5,2500	4.833	26.093,80
09/5/2007	5,3400	6,80%	5,0100	5,4300	5,0100	10.152	52.533,30
08/5/2007	5,0000	1,21%	4,9200	5,0000	4,8300	4.328	21.431,92
07/5/2007	4,9400	1,23%	4,8000	4,9400	4,8000	3.243	15.711,40
04/5/2007	4,8800	-0,41%	4,9400	5,0100	4,8400	5.703	28.061,76
03/5/2007	4,9000	0,00%	4,9000	4,9200	4,8300	2.852	13.904,62
02/5/2007	4,9000	0,82%	4,7200	4,9800	4,7200	10.348	50.785,14
30/4/2007	4,8600	-3,76%	4,7000	4,9600	4,7000	9.657	47.264,40
27/4/2007	5,0500	3,06%	4,9200	5,1600	4,9200	25.652	128.455,90
26/4/2007	4,9000	0,82%	4,8400	4,9000	4,8100	7.072	34.417,62
25/4/2007	4,8600	2,10%	4,7400	4,8600	4,7400	732	3.483,46
24/4/2007	4,7600	-0,42%	4,7800	4,7800	4,7600	2.651	12.629,52
23/4/2007	4,7800	0,84%	4,8300	4,8300	4,7800	1.799	8.601,32
20/4/2007	4,7400	-0,84%	4,7400	4,8800	4,7400	5.224	24.946,00
19/4/2007	4,7800	0,42%	4,7800	4,7800	4,7800	1.097	5.240,00
18/4/2007	4,7600	-1,45%	4,6800	4,7800	4,6800	3.441	16.189,60
17/4/2007	4,8300	0,00%	4,6400	4,8600	4,6400	3.697	17.367,58
16/4/2007	4,8300	1,90%	4,8300	4,8300	4,8300	1.660	8.013,60
13/4/2007	4,7400	-1,86%	4,8300	4,8300	4,7400	732	3.484,06
12/4/2007	4,8300	0,42%	4,7800	4,8300	4,7800	168	811,52
11/4/2007	4,8100	-0,41%	4,8300	4,8300	4,7800	2.355	11.366,88
10/4/2007	4,8300	0,00%	4,8100	4,8300	4,8100	2.160	10.415,72
05/4/2007	4,8300	3,65%	4,8300	4,8300	4,8300	54	265,00
04/4/2007	4,6600	-0,43%	4,6400	4,6800	4,6400	900	4.194,40
03/4/2007	4,6800	-1,68%	4,7600	4,8100	4,6800	571	2.688,56
02/4/2007	4,7600	0,85%	4,8300	4,8300	4,7600	472	2.256,60
30/3/2007	4,7200	-0,42%	4,6400	4,7200	4,6400	651	3.036,22
29/3/2007	4,7400	0,00%	4,7400	4,7400	4,7400	504	2.392,00
28/3/2007	4,7400	0,00%	4,7400	4,7400	4,6600	488	2.304,16
27/3/2007	4,7400	3,49%	4,5800	4,7400	4,5800	11.305	52.344,64
26/3/2007	4,5800	-4,78%	4,3800	4,6800	4,3800	4.883	22.222,42
23/3/2007	4,8100	0,00%	4,7000	4,8100	4,7000	252	1.204,72
22/3/2007	4,8100	0,00%	4,8100	4,8100	4,8100		,00
21/3/2007	4,8100	0,00%	4,7600	4,8100	4,7600	1.097	5.260,82
20/3/2007	4,8100	0,00%	4,8100	4,8100	4,8100		,00
19/3/2007	4,8100	0,00%	4,7800	4,8100	4,7800	659	3.151,28
16/3/2007	4,8100	-3,99%	4,7600	4,9200	4,5200	1.554	7.399,96
15/3/2007	5,0100	9,87%	4,6300	5,0100	4,6300	24	107,10
14/3/2007	4,5600	-1,30%	4,4600	4,5600	4,4600	114	517,40
13/3/2007	4,6200	1,32%	4,4400	4,6200	4,4300	193	864,72
12/3/2007	4,5600	0,00%	4,4600	4,5600	4,4600	191	862,60
09/3/2007	4,5600	0,44%	4,5600	4,5600	4,5600	11	55,00
08/3/2007	4,5400	0,00%	4,5400	4,5400	4,5400	31	139,44
07/3/2007	4,5400	0,00%	4,5200	4,5400	4,5200	77	347,32
06/3/2007	4,5400	2,25%	4,5400	4,5400	4,5400	162	737,04
05/3/2007	4,4400	0,00%	4,4400	4,4400	4,4400	329	1.464,00
02/3/2007	4,4400	0,68%	4,3200	4,5400	4,3200	465	2.048,92
01/3/2007	4,4100	-2,86%	4,4100	4,4100	4,4100	92	406,56
28/2/2007	4,5400	1,34%	4,3900	4,5400	4,3800	2.842	12.859,88
27/2/2007	4,4800	-3,03%	4,4100	4,4800	4,4100	189	841,52
26/2/2007	4,6200	3,59%	4,3900	4,6300	4,3800	2.189	9.688,38
23/2/2007	4,4600	0,00%	4,4600	4,4600	4,3800	4.469	19.815,96
22/2/2007	4,4600	0,00%	4,4600	4,5000	4,4400	1.670	7.459,32
21/2/2007	4,4600	-1,76%	4,4300	4,5600	4,4300	2.550	11.375,16
20/2/2007	4,5400	0,44%	4,4300	4,5400	4,4300	135	614,64
16/2/2007	4,5200	0,44%	4,4400	4,5200	4,3900	1.618	7.207,36
15/2/2007	4,5000	-1,32%	4,4600	4,5200	4,4100	3.977	17.626,60
14/2/2007	4,5600	0,00%	4,5600	4,5600	4,5600		,00
13/2/2007	4,5600	0,00%	4,4600	4,5600	4,4600	252	1.136,00
12/2/2007	4,5600	0,00%	4,4400	4,5600	4,4400	601	2.721,16
09/2/2007	4,5600	0,00%	4,5000	4,5600	4,4300	5.169	23.086,72
08/2/2007	4,5600	0,00%	4,6300	4,6800	4,5600	1.920	8.764,60
07/2/2007	4,5600	-2,15%	4,5400	4,5800	4,5400	3.614	16.462,72
06/2/2007	4,6600	-0,43%	4,6000	4,6800	4,5600	1.756	8.076,84
05/2/2007	4,6800	2,18%	4,6000	4,6800	4,6000	557	2.591,64
02/2/2007	4,5800	-3,38%	4,7000	4,7400	4,5600	5.593	25.968,36
01/2/2007	4,7400	0,00%	4,6400	4,7400	4,6300	934	4.380,32
31/1/2007	4,7400	0,00%	4,6300	4,7400	4,6300	339	1.587,96
30/1/2007	4,7400	0,00%	4,6000	4,7400	4,6000	366	1.720,08
29/1/2007	4,7400	0,42%	4,6400	4,7400	4,6300	3.663	17.218,72
26/1/2007	4,7200	0,00%	4,5600	4,7200	4,5600	3.143	14.482,80
25/1/2007	4,7200	-0,84%	4,6200	4,7400	4,6200	215	1.009,64
24/1/2007	4,7600	1,71%	4,7400	4,7600	4,7400	549	2.606,00
23/1/2007	4,6800	-1,68%	4,6200	4,7000	4,6200	666	3.091,14
22/1/2007	4,7600	-0,42%	4,7400	4,7600	4,6300	2.338	10.946,20
19/1/2007	4,7800	1,27%	4,5400	4,8000	4,5400	3.535	16.523,74
18/1/2007	4,7200	-0,42%	4,6000	4,7200	4,6000	104	483,56
17/1/2007	4,7400	-0,42%	4,6200	4,7400	4,6000	492	2.280,32
16/1/2007	4,7600	-0,83%	4,7400	4,7600	4,7400	272	1.290,60
15/1/2007	4,8000	-0,21%	4,6000	4,8100	4,6000	2.514	11.854,56
12/1/2007	4,8100	0,21%	4,5600	4,8100	4,5600	742	3.497,24
11/1/2007	4,8000	0,84%	5,0600	5,0600	4,6800	1.012	4.817,68
10/1/2007	4,7600	0,00%	4,7400	4,8000	4,6000	1.009	4.677,84
09/1/2007	4,7600	-2,06%	4,5000	4,8100	4,5000	1.731	8.114,12
08/1/2007	4,8600	0,00%	4,8100	4,9800	4,8100	2.449	11.997,84
05/1/2007	4,8600	2,53%	4,5200	4,9000	4,5200	2.653	12.697,62
04/1/2007	4,7400	2,60%	4,6200	4,7400	4,6200	5.400	25.499,82
03/1/2007	4,6200	1,32%	4,5600	4,6200	4,5600	462	2.127,38
02/1/2007	4,5600	-1,72%	4,6400	4,6400	4,5200	1.101	5.021,20
29/12/2006	4,6400	-0,43%	4,6400	4,6400	4,5400	739	3.400,40
28/12/2006	4,6600	-0,43%	4,5600	4,6600	4,5000	1.394	6.375,20
27/12/2006	4,6800	2,63%	4,5000	4,6800	4,5000	204	939,54
22/12/2006	4,5600	0,00%	4,5600	4,5600	4,5600	54	250,00
21/12/2006	4,5600	0,00%	4,2100	4,5800	4,2100	4.978	22.671,40
20/12/2006	4,5600	-1,51%	4,6300	4,6800	4,5600	1.150	5.360,96
19/12/2006	4,6300	-1,49%	4,6400	4,6400	4,5600	2.392	11.042,00
18/12/2006	4,7000	0,43%	4,5800	4,7200	4,5800	1.556	7.285,92
15/12/2006	4,6800	0,86%	4,5600	4,7000	4,5200	4.565	20.897,10
14/12/2006	4,6400	1,31%	4,5600	4,7400	4,5000	3.429	15.919,88
13/12/2006	4,5800	1,33%	4,4100	4,7000	4,4100	57.484	261.723,58
12/12/2006	4,5200	-0,44%	4,4100	4,5200	4,4100	168	758,56
11/12/2006	4,5400	-0,44%	4,4600	4,5400	4,3800	499	2.232,68
08/12/2006	4,5600	0,00%	4,5400	4,5600	4,5400	296	1.345,00
07/12/2006	4,5600	0,44%	4,3600	4,5600	4,3600	599	2.712,68
06/12/2006	4,5400	0,00%	4,3600	4,5400	4,3600	395	1.773,76
05/12/2006	4,5400	3,42%	4,5400	4,5400	4,3000	492	2.205,92
04/12/2006	4,3900	0,00%	4,3900	4,3900	4,3900	27	115,68
01/12/2006	4,3900	-0,45%	4,5200	4,5400	4,3900	1.783	7.888,28
30/11/2006	4,4100	-2,43%	4,4100	4,5400	4,4100	658	2.971,34
29/11/2006	4,5200	1,80%	4,4100	4,5200	4,4100	378	1.685,48
28/11/2006	4,4400	1,14%	4,3900	4,5600	4,3900	2.953	13.030,56
27/11/2006	4,3900	-3,30%	4,5200	4,5200	4,3800	2.092	9.236,58
24/11/2006	4,5400	-0,44%	4,4800	4,5600	4,4800	1.184	5.362,72
23/11/2006	4,5600	-0,87%	4,5600	4,6300	4,4400	2.643	11.943,80
22/11/2006	4,6000	3,84%	4,4100	4,6200	4,3900	290	1.307,42
21/11/2006	4,4300	-0,23%	4,4400	4,5600	4,3800	1.139	5.014,44
20/11/2006	4,4400	-0,45%	4,5600	4,5600	4,3800	2.645	11.751,80
17/11/2006	4,4600	-0,89%	4,4800	4,4800	4,4600	5.651	25.237,00
16/11/2006	4,5000	0,00%	4,4100	4,7200	4,4100	2.065	9.383,08
15/11/2006	4,5000	0,90%	4,4600	4,6800	4,4600	1.726	7.818,74
14/11/2006	4,4600	-3,04%	4,6400	4,6400	4,4600	1.615	7.329,40
13/11/2006	4,6000	-1,71%	4,6800	4,6800	4,5000	1.724	8.052,12
10/11/2006	4,6800	3,54%	4,5600	4,8300	4,4800	5.416	25.196,36
09/11/2006	4,5200	7,36%	4,2500	4,5200	4,2500	3.358	14.536,16
08/11/2006	4,2100	3,69%	4,0500	4,3900	4,0500	2.344	9.981,04
07/11/2006	4,0600	0,25%	4,0500	4,1600	4,0500	1.289	5.232,40
06/11/2006	4,0500	-0,25%	4,1900	4,1900	4,0300	667	2.712,56
03/11/2006	4,0600	-0,98%	4,0500	4,0600	3,9500	1.101	4.412,16
02/11/2006	4,1000	-0,49%	4,1000	4,1000	3,9700	399	1.616,48
01/11/2006	4,1200	2,74%	4,1000	4,1600	4,0800	1.025	4.233,00
31/10/2006	4,0100	-1,23%	4,0800	4,0800	3,9500	553	2.225,88
30/10/2006	4,0600	-1,46%	4,0800	4,0800	3,9400	501	2.034,06
27/10/2006	4,1200	0,49%	3,9700	4,1400	3,9700	199	809,54
26/10/2006	4,1000	0,00%	4,1400	4,1600	3,9500	168	684,36
25/10/2006	4,1000	0,00%	4,1000	4,1000	4,1000		,00
24/10/2006	4,1000	3,27%	4,1200	4,1200	3,9400	382	1.536,24
23/10/2006	3,9700	-2,70%	4,0100	4,0800	3,9700	1.239	4.965,94
20/10/2006	4,0800	0,00%	4,0300	4,0800	4,0300	880	3.572,44
19/10/2006	4,0800	-1,45%	4,1000	4,1000	4,0100	1.294	5.213,50
18/10/2006	4,1400	0,49%	4,0300	4,1400	4,0300	439	1.783,48
17/10/2006	4,1200	-0,48%	4,0600	4,1400	4,0600	1.118	4.544,76
16/10/2006	4,1400	1,47%	3,9700	4,1400	3,9700	2.105	8.472,74
13/10/2006	4,0800	-0,49%	3,9500	4,1600	3,9500	255	1.035,28
12/10/2006	4,1000	0,49%	4,0100	4,1000	4,0100	180	733,40
11/10/2006	4,0800	0,74%	4,0100	4,0800	4,0100	2.462	9.920,40
10/10/2006	4,0500	0,00%	4,0100	4,0500	3,9000	288	1.157,32
09/10/2006	4,0500	1,00%	4,0100	4,0500	4,0100	99	397,84
06/10/2006	4,0100	0,00%	4,0100	4,0300	3,9200	219	870,52
05/10/2006	4,0100	0,00%	3,9000	4,0500	3,9000	750	2.983,42
04/10/2006	4,0100	0,00%	3,9200	4,0100	3,7700	3.832	14.879,16
03/10/2006	4,0100	-0,50%	3,7700	4,0300	3,7700	1.733	6.840,90
02/10/2006	4,0300	0,50%	4,0600	4,0600	4,0300	38	155,30
29/9/2006	4,0100	0,00%	3,9200	4,0100	3,8500	567	2.222,00
28/9/2006	4,0100	1,52%	4,0100	4,0100	4,0100	77	308,00
27/9/2006	3,9500	-1,50%	3,7300	4,0100	3,7300	661	2.592,14
26/9/2006	4,0100	4,70%	3,8800	4,0600	3,8800	119	473,52
25/9/2006	3,8300	-4,01%	3,9900	4,0800	3,8300	178	712,12
22/9/2006	3,9900	-0,50%	3,9900	4,0300	3,9900	110.644	443.619,82
21/9/2006	4,0100	2,30%	3,9200	4,0300	3,8800	474	1.851,44
20/9/2006	3,9200	0,00%	3,9200	3,9200	3,9200	347	1.358,80
19/9/2006	3,9200	-0,76%	3,8800	3,9200	3,8500	81	317,08
18/9/2006	3,9500	0,77%	3,9200	3,9500	3,9200	191	754,20
15/9/2006	3,9200	-2,24%	3,9400	4,0800	3,9200	561	2.224,42
14/9/2006	4,0100	0,50%	3,9900	4,0100	3,9900	54	219,52
13/9/2006	3,9900	-0,99%	3,9900	3,9900	3,9900	2	8,76
12/9/2006	4,0300	0,50%	3,8800	4,0500	3,8500	704	2.757,92
11/9/2006	4,0100	0,00%	4,0100	4,0100	4,0100	329	1.320,00
08/9/2006	4,0100	1,78%	4,0300	4,0500	3,8800	191	763,44
07/9/2006	3,9400	-3,43%	3,9000	4,0500	3,9000	119	469,44
06/9/2006	4,0800	1,24%	3,9200	4,0800	3,9200	133	538,40
05/9/2006	4,0300	0,00%	3,9200	4,0300	3,8800	217	869,08
04/9/2006	4,0300	0,00%	4,0300	4,0300	4,0300	87	353,60
01/9/2006	4,0300	0,00%	3,9000	4,0500	3,9000	62	245,68
31/8/2006	4,0300	0,00%	4,0800	4,1000	3,8500	173	694,80
30/8/2006	4,0300	0,50%	4,0300	4,0300	4,0300	54	221,00
29/8/2006	4,0100	-0,50%	3,9200	4,0300	3,9000	162	646,92
28/8/2006	4,0300	-0,74%	4,0300	4,0300	4,0300	54	221,00
25/8/2006	4,0600	3,57%	4,1400	4,1400	3,8300	1.771	6.910,20
24/8/2006	3,9200	0,00%	3,8800	3,9200	3,8800	154	597,20
23/8/2006	3,9200	0,00%	3,9000	3,9200	3,9000	439	1.713,00
22/8/2006	3,9200	0,00%	3,9200	3,9200	3,9200		,00
21/8/2006	3,9200	0,00%	3,9200	3,9200	3,9200		,00
18/8/2006	3,9200	2,35%	3,9200	3,9500	3,8300	1.278	4.913,14
17/8/2006	3,8300	-4,01%	4,0800	4,0800	3,8300	579	2.317,00
16/8/2006	3,9900	0,00%	3,9700	3,9900	3,9200	472	1.860,64
14/8/2006	3,9900	1,79%	3,9900	3,9900	3,9900	110	438,00
11/8/2006	3,9200	0,51%	3,9200	3,9200	3,9200	110	430,00
10/8/2006	3,9000	-0,51%	3,9000	3,9000	3,9000	2.305	8.988,00
09/8/2006	3,9200	0,00%	3,7300	3,9200	3,7300	324	1.265,48
08/8/2006	3,9200	0,51%	3,7500	3,9400	3,7500	1.398	5.445,68
07/8/2006	3,9000	0,00%	3,9000	3,9000	3,9000		,00
04/8/2006	3,9000	-0,51%	3,8300	3,9000	3,8300	162	627,68
03/8/2006	3,9200	0,00%	3,9000	3,9200	3,9000	432	1.683,50
02/8/2006	3,9200	0,51%	3,7500	3,9200	3,7500	486	1.853,16
01/8/2006	3,9000	1,83%	3,9000	3,9000	3,8300	1.840	7.059,40
31/7/2006	3,8300	-1,79%	3,8300	3,9400	3,8300	1.466	5.694,16
28/7/2006	3,9000	0,00%	3,9000	3,9200	3,8100	871	3.384,68
27/7/2006	3,9000	0,52%	3,9000	3,9200	3,7000	287	1.119,72
26/7/2006	3,8800	-1,02%	3,8500	3,8800	3,7900	87	339,60
25/7/2006	3,9200	1,03%	3,9200	3,9200	3,9200	110	430,00
24/7/2006	3,8800	-1,02%	3,7300	3,9200	3,7300	725	2.716,80
21/7/2006	3,9200	0,51%	3,9000	3,9200	3,9000	54	214,28
20/7/2006	3,9000	3,45%	3,8700	3,9200	3,8700	450	1.742,68
19/7/2006	3,7700	-3,83%	3,8800	3,8800	3,7700	384	1.456,00
18/7/2006	3,9200	0,00%	3,7900	3,9200	3,7900	275	1.062,40
17/7/2006	3,9200	0,00%	3,9200	3,9200	3,9200	2	8,60
14/7/2006	3,9200	1,29%	3,9000	3,9200	3,8800	275	1.071,58
13/7/2006	3,8700	-0,26%	3,8500	3,8700	3,7900	2.085	7.952,92
12/7/2006	3,8800	0,00%	3,8800	3,8800	3,8800		,00
11/7/2006	3,8800	-1,02%	3,7000	3,8800	3,7000	536	2.017,48
10/7/2006	3,9200	0,00%	3,9200	3,9200	3,9200		,00
07/7/2006	3,9200	0,00%	3,7300	3,9200	3,7300	81	313,40
06/7/2006	3,9200	0,00%	3,5900	3,9200	3,5900	795	3.090,86
05/7/2006	3,9200	-1,75%	3,9200	3,9200	3,9200	99	387,00
04/7/2006	3,9900	0,00%	3,9000	3,9900	3,9000	164	649,20
03/7/2006	3,9900	-1,72%	3,8300	3,9900	3,8300	352	1.380,40
30/6/2006	4,0600	6,01%	3,7300	4,0600	3,7300	176	699,20
29/6/2006	3,8300	0,52%	3,8100	3,9900	3,7500	827	3.182,28
28/6/2006	3,8100	-0,52%	3,8100	3,8100	3,5300	1.081	4.075,32
27/6/2006	3,8300	-2,30%	3,9000	4,0100	3,7900	864	3.337,48
26/6/2006	3,9200	0,00%	3,9200	3,9200	3,9200		,00
23/6/2006	3,9200	-0,51%	3,8100	3,9400	3,7900	196	759,88
22/6/2006	3,9400	3,41%	3,5900	3,9900	3,5900	1.415	5.576,00
21/6/2006	3,8100	-6,16%	3,8300	4,0500	3,7700	1.152	4.425,40
20/6/2006	4,0600	-1,46%	3,7300	4,0600	3,7300	356	1.423,90
19/6/2006	4,1200	0,00%	4,0100	4,1200	4,0100	67	265,20
16/6/2006	4,1200	-1,67%	3,9000	4,1700	3,7900	908	3.726,88
15/6/2006	4,1900	2,20%	4,0600	4,2100	4,0100	1.653	6.789,24
14/6/2006	4,1000	0,49%	3,6800	4,1200	3,6800	625	2.565,00
13/6/2006	4,0800	0,00%	4,0800	4,0800	4,0800		,00
09/6/2006	4,0800	3,55%	3,9400	4,3200	3,7700	516	2.125,60
08/6/2006	3,9400	0,00%	3,9400	3,9400	3,6500	1.369	5.274,54
07/6/2006	3,9400	-3,90%	3,7000	3,9400	3,7000	1.385	5.286,58
06/6/2006	4,1000	9,33%	4,1000	4,1000	4,1000	110	450,00
05/6/2006	3,7500	7,14%	3,5400	3,7500	3,4900	3.194	11.682,58
02/6/2006	3,5000	-4,89%	3,7300	3,7300	3,4900	2.657	9.351,90
01/6/2006	3,6800	-1,87%	3,6800	3,6800	3,6800	328	1.210,00
31/5/2006	3,7500	-0,53%	3,5700	3,7800	3,5700	2.207	8.028,90
30/5/2006	3,7700	0,53%	3,5400	3,7700	3,5400	133	500,12
29/5/2006	3,7500	0,00%	3,7500	3,7500	3,7500		,00
26/5/2006	3,7500	0,81%	3,5200	3,7500	3,5200	315	1.179,60
25/5/2006	3,7200	0,81%	3,7200	3,7200	3,7200	262	980,00
24/5/2006	3,6900	-2,89%	3,4900	3,6900	3,4900	420	1.550,00
23/5/2006	3,8000	8,57%	3,5200	3,8000	3,3900	1.844	6.406,76
22/5/2006	3,5000	-4,63%	3,5500	3,6500	3,5000	1.329	4.699,20
19/5/2006	3,6700	0,55%	3,5700	3,6700	3,5700	88	322,96
18/5/2006	3,6500	-0,82%	3,5200	3,6500	3,5200	1.121	3.957,20
17/5/2006	3,6800	1,10%	3,7100	3,7100	3,6800	2.697	10.000,00
16/5/2006	3,6400	-1,09%	3,6800	3,7200	3,6400	1.065	3.891,20
15/5/2006	3,6800	-3,16%	3,7100	3,7100	3,6700	2.750	10.098,40
12/5/2006	3,8000	-6,63%	3,8000	3,8000	3,7100	1.868	7.012,32
11/5/2006	4,0700	0,25%	3,9800	4,1000	3,9800	8.131	33.100,72
10/5/2006	4,0600	4,91%	3,9500	4,1500	3,9500	16.902	68.231,58
09/5/2006	3,8700	3,20%	3,9100	3,9100	3,8000	5.736	22.072,00
08/5/2006	3,7500	-1,32%	3,8000	3,9400	3,7500	6.670	25.201,60
05/5/2006	3,8000	0,00%	3,8000	3,8000	3,7700	1.040	3.939,80
04/5/2006	3,8000	-1,81%	3,8200	3,8500	3,7700	2.972	11.315,80
03/5/2006	3,8700	-1,78%	3,8200	3,8700	3,8200	107	411,10
02/5/2006	3,9400	3,68%	3,8000	3,9400	3,7800	514	1.952,38
28/4/2006	3,8000	0,00%	3,8200	3,8300	3,8000	2.117	8.070,40
27/4/2006	3,8000	0,00%	3,8000	3,8000	3,8000	130	500,00

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.%