Συνεχης ενημερωση

ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)

1,0700 €

0,0000 (0,00%)

Άνοιγμα 1,0700
Υψηλό 1,0700
Χαμηλό 1,0700

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	5,6800	0,35%	5,7000	5,7400	5,4200	3.097	17.262,70
05/7/2007	5,6600	1,07%	5,6200	5,7400	5,6200	1.540	8.742,80
04/7/2007	5,6000	2,94%	5,4000	5,6000	5,4000	2.081	11.378,40
03/7/2007	5,4400	0,74%	5,3000	5,4400	5,2200	3.379	18.174,46
02/7/2007	5,4000	0,00%	5,3000	5,4000	5,1400	1.200	6.257,50
29/6/2007	5,4000	3,05%	5,1800	5,4200	5,1200	3.052	16.181,40
28/6/2007	5,2400	0,77%	5,1800	5,3000	5,1800	1.948	10.215,52
27/6/2007	5,2000	2,77%	5,2000	5,2600	5,0000	2.023	10.293,70
26/6/2007	5,0600	0,40%	4,9600	5,0600	4,9400	662	3.301,92
25/6/2007	5,0400	-1,95%	4,9200	5,2000	4,9200	1.310	6.569,90
22/6/2007	5,1400	1,58%	5,0000	5,1400	5,0000	1.250	6.286,20
21/6/2007	5,0600	0,80%	5,0400	5,2800	4,9800	6.547	33.520,10
20/6/2007	5,0200	6,81%	4,5800	5,0800	4,5800	6.455	31.249,00
19/6/2007	4,7000	1,29%	4,6800	4,7000	4,5000	3.500	16.170,40
18/6/2007	4,6400	-0,85%	4,7400	4,7400	4,5600	1.250	5.791,18
15/6/2007	4,6800	0,43%	4,7400	4,7600	4,6800	1.000	4.706,00
14/6/2007	4,6600	4,48%	4,4000	4,6800	4,3800	9.051	41.095,68
13/6/2007	4,4600	-4,29%	4,5000	4,5800	4,4600	275	1.237,50
12/6/2007	4,6600	0,00%	4,6600	4,7000	4,5200	1.926	8.923,72
11/6/2007	4,6600	2,64%	4,5000	4,7000	4,4000	3.216	14.787,52
08/6/2007	4,5400	0,89%	4,5000	4,6000	4,3600	2.100	9.498,20
07/6/2007	4,5000	-3,43%	4,5600	4,6400	4,4800	994	4.502,88
06/6/2007	4,6600	0,00%	4,5600	4,6600	4,4800	1.707	7.859,62
05/6/2007	4,6600	-0,85%	4,6000	4,6600	4,5200	750	3.434,80
04/6/2007	4,7000	0,43%	4,6000	4,7000	4,6000	640	2.991,00
01/6/2007	4,6800	1,30%	4,6000	4,6800	4,6000	2.995	13.869,50
31/5/2007	4,6200	4,52%	4,6000	4,6200	4,5000	3.041	13.888,62
30/5/2007	4,4200	-6,36%	4,6800	4,6800	4,3000	7.820	34.882,50
29/5/2007	4,7200	2,61%	4,5000	4,7400	4,3000	7.440	33.706,80
25/5/2007	4,6000	-5,74%	4,8200	4,8200	4,5400	1.287	6.062,64
24/5/2007	4,8800	-0,41%	4,8400	4,9200	4,5800	8.630	40.920,18
23/5/2007	4,9000	-0,41%	4,8200	5,0200	4,8000	6.270	30.548,80
22/5/2007	4,9200	1,65%	4,9000	5,0000	4,8200	4.510	22.197,50
21/5/2007	4,8400	2,54%	4,7200	4,8800	4,6400	7.920	37.763,50
18/5/2007	4,7200	6,31%	4,4000	4,7400	4,3800	6.655	30.824,20
17/5/2007	4,4400	4,23%	4,1200	4,5000	4,1200	6.288	27.635,88
16/5/2007	4,2600	5,45%	3,9800	4,2600	3,9800	7.790	32.711,00
15/5/2007	4,0400	4,12%	3,8400	4,1200	3,8000	9.705	38.986,20
14/5/2007	3,8800	2,11%	3,7600	3,9600	3,7000	15.200	58.425,40
11/5/2007	3,8000	4,40%	3,6000	3,8000	3,6000	2.360	8.732,30
10/5/2007	3,6400	1,68%	3,6400	3,8000	3,5000	16.270	59.908,70
09/5/2007	3,5800	9,82%	3,2200	3,5800	3,2000	17.850	61.845,90
08/5/2007	3,2600	1,24%	3,1600	3,3600	3,1600	3.800	12.419,20
07/5/2007	3,2200	0,63%	3,1200	3,3000	3,1200	6.865	22.168,60
04/5/2007	3,2000	1,91%	3,1200	3,2400	3,0200	19.535	60.996,50
03/5/2007	3,1400	1,29%	3,1000	3,1600	2,9700	5.530	17.121,55
02/5/2007	3,1000	3,33%	3,0200	3,1000	2,9000	6.050	18.145,00
30/4/2007	3,0000	0,33%	3,0200	3,0600	3,0000	3.615	10.892,80
27/4/2007	2,9900	2,40%	2,9200	3,1000	2,9000	8.900	26.825,72
26/4/2007	2,9200	7,35%	2,7400	2,9900	2,7000	44.352	125.554,49
25/4/2007	2,7200	5,02%	2,5900	2,8000	2,5700	16.950	45.277,70
24/4/2007	2,5900	1,97%	2,5100	2,6600	2,5100	15.125	39.109,60
23/4/2007	2,5400	1,60%	2,4300	2,5800	2,4000	5.590	14.124,90
20/4/2007	2,5000	-1,96%	2,5000	2,5000	2,5000	45	112,50
19/4/2007	2,5500	-0,39%	2,5000	2,5500	2,5000	1.500	3.794,35
18/4/2007	2,5600	0,79%	2,5100	2,5600	2,5000	600	1.502,90
17/4/2007	2,5400	-0,78%	2,5000	2,5400	2,4800	1.090	2.754,20
16/4/2007	2,5600	2,40%	2,5000	2,5800	2,4600	762	1.920,32
13/4/2007	2,5000	-3,85%	2,5100	2,5100	2,5000	1.000	2.501,00
12/4/2007	2,6000	0,78%	2,5000	2,6000	2,4700	1.649	4.184,10
11/4/2007	2,5800	0,00%	2,5400	2,7000	2,5400	14.173	37.032,36
10/4/2007	2,5800	-0,39%	2,5000	2,6000	2,3800	5.279	13.189,33
05/4/2007	2,5900	0,00%	2,5900	2,5900	2,5900	150	388,50
04/4/2007	2,5900	1,57%	2,5100	2,5900	2,4300	11.050	27.865,10
03/4/2007	2,5500	-1,92%	2,5500	2,5500	2,5500	140	357,00
02/4/2007	2,6000	1,17%	2,5700	2,6700	2,5700	3.500	9.188,45
30/3/2007	2,5700	-1,15%	2,6000	2,6000	2,5200	2.700	6.918,00
29/3/2007	2,6000	0,00%	2,6000	2,6500	2,6000	1.100	2.900,10
28/3/2007	2,6000	0,00%	2,6000	2,6000	2,6000	55	143,00
27/3/2007	2,6000	-0,76%	2,6000	2,6000	2,6000	35	91,00
26/3/2007	2,6200	-4,38%	2,5800	2,6200	2,5700	310	802,70
23/3/2007	2,7400	-2,49%	2,6300	2,7400	2,6000	3.249	8.661,02
22/3/2007	2,8100	8,08%	2,8100	2,8100	2,8100	150	421,50
21/3/2007	2,6000	0,00%	2,6000	2,6800	2,5900	3.165	8.335,73
20/3/2007	2,6000	0,00%	2,5900	2,6000	2,5900	1.160	3.007,50
19/3/2007	2,6000	1,56%	2,5500	2,6000	2,5500	1.500	3.840,00
16/3/2007	2,5600	0,00%	2,5600	2,5600	2,5600		,00
15/3/2007	2,5600	2,40%	2,5000	2,5600	2,5000	1.650	4.191,00
14/3/2007	2,5000	-1,57%	2,4100	2,5400	2,4100	1.560	3.882,40
13/3/2007	2,5400	0,79%	2,4900	2,5400	2,4900	2.245	5.691,10
12/3/2007	2,5200	0,80%	2,5200	2,5200	2,5200	100	252,00
09/3/2007	2,5000	0,00%	2,5000	2,5000	2,5000		,00
08/3/2007	2,5000	2,46%	2,4200	2,5600	2,4000	2.755	6.776,70
07/3/2007	2,4400	-0,41%	2,4200	2,4800	2,4200	750	1.839,60
06/3/2007	2,4500	0,82%	2,4800	2,4800	2,4000	2.580	6.377,00
05/3/2007	2,4300	-1,62%	2,4300	2,4300	2,4300	70	170,10
02/3/2007	2,4700	0,00%	2,4700	2,4700	2,4700		,00
01/3/2007	2,4700	0,41%	2,4600	2,4800	2,3000	2.000	4.809,00
28/2/2007	2,4600	-0,81%	2,4000	2,4900	2,3700	4.680	11.349,40
27/2/2007	2,4800	-0,80%	2,4800	2,4800	2,3000	1.050	2.546,60
26/2/2007	2,5000	0,00%	2,4200	2,5000	2,3900	3.900	9.652,00
23/2/2007	2,5000	0,00%	2,5000	2,5400	2,4000	5.220	12.869,60
22/2/2007	2,5000	2,04%	2,4400	2,5000	2,4400	2.500	6.205,18
21/2/2007	2,4500	2,08%	2,4000	2,4500	2,4000	172	418,90
20/2/2007	2,4000	-0,41%	2,4000	2,4000	2,3200	2.258	5.308,96
16/2/2007	2,4100	-3,60%	2,5000	2,5000	2,4100	86	207,62
15/2/2007	2,5000	-3,47%	2,5000	2,5900	2,4800	3.950	9.828,00
14/2/2007	2,5900	0,00%	2,5000	2,5900	2,4800	1.100	2.822,38
13/2/2007	2,5900	0,00%	2,5900	2,5900	2,4900	665	1.669,90
12/2/2007	2,5900	0,78%	2,6100	2,7000	2,5700	4.641	12.198,10
09/2/2007	2,5700	-1,15%	2,6000	2,6500	2,5400	5.858	15.257,22
08/2/2007	2,6000	-3,70%	2,6000	2,7000	2,5900	2.191	5.766,00
07/2/2007	2,7000	-2,53%	2,7800	2,7900	2,6100	2.568	7.067,00
06/2/2007	2,7700	1,09%	2,7600	2,8000	2,7500	1.530	4.256,20
05/2/2007	2,7400	5,79%	2,8400	2,8400	2,7000	2.016	5.467,24
02/2/2007	2,5900	2,78%	2,5500	2,6400	2,5500	3.336	8.674,20
01/2/2007	2,5200	4,13%	2,3000	2,5400	2,3000	5.413	13.342,30
31/1/2007	2,4200	-1,63%	2,4100	2,4800	2,3200	4.880	11.716,98
30/1/2007	2,4600	0,00%	2,4600	2,4600	2,4600		,00
29/1/2007	2,4600	0,41%	2,4500	2,4600	2,3400	1.288	3.044,52
26/1/2007	2,4500	0,00%	2,4500	2,4500	2,4500	100	245,00
25/1/2007	2,4500	0,41%	2,4500	2,4500	2,3000	4.655	11.086,50
24/1/2007	2,4400	2,09%	2,3400	2,4400	2,3100	1.200	2.846,00
23/1/2007	2,3900	0,00%	2,3900	2,3900	2,3900	80	191,20
22/1/2007	2,3900	1,70%	2,3000	2,3900	2,3000	395	930,55
19/1/2007	2,3500	0,00%	2,3000	2,3500	2,2700	1.820	4.211,50
18/1/2007	2,3500	0,00%	2,3500	2,3500	2,3500		,00
17/1/2007	2,3500	0,00%	2,3000	2,3500	2,3000	1.590	3.693,50
16/1/2007	2,3500	-1,67%	2,3500	2,3500	2,3500	1.360	3.196,00
15/1/2007	2,3900	2,14%	2,3400	2,4000	2,3400	4.250	10.056,30
12/1/2007	2,3400	0,00%	2,3400	2,3400	2,3400	210	491,40
11/1/2007	2,3400	0,00%	2,3000	2,3500	2,2800	560	1.300,80
10/1/2007	2,3400	-0,85%	2,3100	2,3500	2,3100	665	1.551,65
09/1/2007	2,3600	0,00%	2,3600	2,3600	2,3600		,00
08/1/2007	2,3600	3,51%	2,2800	2,4000	2,2800	650	1.512,00
05/1/2007	2,2800	-1,72%	2,3200	2,3200	2,2800	1.936	4.456,52
04/1/2007	2,3200	-1,28%	2,3300	2,3700	2,3200	1.515	3.526,45
03/1/2007	2,3500	0,00%	2,3500	2,3500	2,3500		,00
02/1/2007	2,3500	0,00%	2,3500	2,3500	2,3500		,00
29/12/2006	2,3500	0,86%	2,2900	2,3500	2,2400	900	2.055,50
28/12/2006	2,3300	0,43%	2,2900	2,3300	2,2500	934	2.150,70
27/12/2006	2,3200	0,00%	2,3200	2,3200	2,3200	300	696,00
22/12/2006	2,3200	0,00%	2,3000	2,3200	2,2600	460	1.059,00
21/12/2006	2,3200	-0,43%	2,3300	2,3300	2,2800	580	1.342,20
20/12/2006	2,3300	-4,12%	2,4000	2,4300	2,2000	7.555	17.311,55
19/12/2006	2,4300	0,00%	2,4300	2,4300	2,4300		,00
18/12/2006	2,4300	1,25%	2,3400	2,4400	2,3400	1.050	2.488,40
15/12/2006	2,4000	0,84%	2,3800	2,4400	2,3800	1.977	4.774,80
14/12/2006	2,3800	0,85%	2,3400	2,3800	2,3000	920	2.160,76
13/12/2006	2,3600	0,43%	2,3500	2,3600	2,2800	902	2.099,22
12/12/2006	2,3500	-0,84%	2,3000	2,3500	2,2400	1.080	2.478,20
11/12/2006	2,3700	3,95%	2,1800	2,3700	2,1800	2.040	4.630,45
08/12/2006	2,2800	0,00%	2,2600	2,2800	2,2600	1.119	2.548,94
07/12/2006	2,2800	0,00%	2,2800	2,3000	2,2800	260	593,24
06/12/2006	2,2800	0,00%	2,2800	2,2800	2,2800		,00
05/12/2006	2,2800	1,33%	2,2500	2,2800	2,2500	470	1.062,60
04/12/2006	2,2500	0,00%	2,2500	2,2500	2,2500		,00
01/12/2006	2,2500	2,27%	2,1500	2,2500	2,1300	1.110	2.441,10
30/11/2006	2,2000	0,46%	2,1900	2,2000	2,1500	2.425	5.289,10
29/11/2006	2,1900	0,46%	2,1800	2,2300	2,1800	3.100	6.812,88
28/11/2006	2,1800	-0,91%	2,1100	2,1800	2,1100	185	400,85
27/11/2006	2,2000	0,92%	2,1700	2,2000	2,1500	1.275	2.786,29
24/11/2006	2,1800	-0,91%	2,1400	2,1800	2,0800	2.071	4.367,47
23/11/2006	2,2000	0,00%	2,2000	2,2000	2,2000	50	110,00
22/11/2006	2,2000	0,00%	2,2000	2,2000	2,1400	1.398	3.055,00
21/11/2006	2,2000	0,46%	2,1700	2,2000	2,1000	3.550	7.578,20
20/11/2006	2,1900	-3,10%	2,2500	2,2500	2,1900	2.200	4.869,10
17/11/2006	2,2600	2,26%	2,2300	2,3000	2,1800	1.900	4.210,00
16/11/2006	2,2100	0,45%	2,2200	2,2200	2,1700	460	1.011,70
15/11/2006	2,2000	0,46%	2,2000	2,2300	2,1400	22.001	47.707,88
14/11/2006	2,1900	0,00%	2,2000	2,2000	2,1900	5.150	11.328,50
13/11/2006	2,1900	1,86%	2,1700	2,2000	2,1300	2.370	5.139,08
10/11/2006	2,1500	1,90%	2,1000	2,1500	2,1000	515	1.105,00
09/11/2006	2,1100	4,46%	2,0400	2,1100	2,0000	4.055	8.446,80
08/11/2006	2,0200	1,00%	2,0000	2,0200	2,0000	4.368	8.780,00
07/11/2006	2,0000	0,00%	2,0000	2,0000	2,0000	571	1.142,00
06/11/2006	2,0000	0,00%	1,9800	2,0300	1,9800	1.480	2.967,90
03/11/2006	2,0000	0,00%	1,9900	2,0500	1,9900	1.814	3.658,26
02/11/2006	2,0000	1,52%	2,0000	2,0800	2,0000	4.535	9.155,50
01/11/2006	1,9700	7,07%	1,9000	2,0000	1,9000	7.340	14.408,00
31/10/2006	1,8400	1,10%	1,8200	1,8500	1,8200	1.000	1.841,50
30/10/2006	1,8200	1,11%	1,8000	1,8900	1,7700	3.430	6.329,30
27/10/2006	1,8000	0,00%	1,8000	1,8000	1,8000		,00
26/10/2006	1,8000	0,00%	1,8000	1,8000	1,8000		,00
25/10/2006	1,8000	0,00%	1,7900	1,8200	1,7400	4.711	8.308,52
24/10/2006	1,8000	0,00%	1,7900	1,8000	1,7900	3.050	5.462,50
23/10/2006	1,8000	0,00%	1,8000	1,8000	1,8000		,00
20/10/2006	1,8000	0,00%	1,8000	1,8000	1,7800	1.624	2.919,70
19/10/2006	1,8000	0,00%	1,7700	1,8200	1,7700	340	609,80
18/10/2006	1,8000	0,00%	1,7800	1,8100	1,7800	1.670	2.998,30
17/10/2006	1,8000	0,56%	1,7900	1,8000	1,7800	755	1.349,70
16/10/2006	1,7900	-0,56%	1,7900	1,7900	1,7900	20	35,80
13/10/2006	1,8000	1,69%	1,7500	1,8000	1,7500	1.465	2.622,85
12/10/2006	1,7700	-1,12%	1,7700	1,7700	1,7700	1.505	2.663,85
11/10/2006	1,7900	0,56%	1,7800	1,7900	1,7800	1.500	2.677,00
10/10/2006	1,7800	-3,78%	1,8200	1,8200	1,7800	535	972,30
09/10/2006	1,8500	0,00%	1,8500	1,8500	1,8500	350	647,50
06/10/2006	1,8500	1,09%	1,8600	1,8600	1,8000	715	1.318,79
05/10/2006	1,8300	2,23%	1,7900	1,8300	1,7900	2.500	4.533,08
04/10/2006	1,7900	1,13%	1,7700	1,7900	1,7700	400	710,70
03/10/2006	1,7700	0,00%	1,7700	1,7700	1,7700	7.190	12.726,30
02/10/2006	1,7700	0,57%	1,7600	1,7700	1,7600	404	713,73
29/9/2006	1,7600	0,00%	1,7600	1,7600	1,7600		,00
28/9/2006	1,7600	0,00%	1,7600	1,7600	1,7600		,00
27/9/2006	1,7600	1,15%	1,7400	1,7700	1,7000	3.290	5.705,90
26/9/2006	1,7400	-2,79%	1,7700	1,7700	1,7400	375	656,75
25/9/2006	1,7900	-1,65%	1,8400	1,8400	1,7900	1.340	2.428,60
22/9/2006	1,8200	1,68%	1,8100	1,9000	1,7600	18.170	32.732,20
21/9/2006	1,7900	1,13%	1,8000	1,8000	1,7900	2.500	4.487,50
20/9/2006	1,7700	2,31%	1,7500	1,7700	1,7500	600	1.056,00
19/9/2006	1,7300	1,17%	1,7300	1,7300	1,7300	140	242,20
18/9/2006	1,7100	-2,29%	1,7500	1,7500	1,7100	2.250	3.887,50
15/9/2006	1,7500	0,00%	1,7500	1,7500	1,7500		,00
14/9/2006	1,7500	0,00%	1,7500	1,7500	1,7500	25	43,75
13/9/2006	1,7500	0,00%	1,7000	1,7500	1,6600	950	1.627,00
12/9/2006	1,7500	2,94%	1,7000	1,7500	1,7000	2.643	4.524,10
11/9/2006	1,7000	0,00%	1,6700	1,7000	1,6600	880	1.470,85
08/9/2006	1,7000	1,80%	1,7000	1,7000	1,7000	425	722,50
07/9/2006	1,6700	2,45%	1,6500	1,6700	1,5900	2.510	4.149,20
06/9/2006	1,6300	-1,81%	1,6600	1,7500	1,6200	11.835	20.075,10
05/9/2006	1,6600	0,00%	1,6600	1,6600	1,6600		,00
04/9/2006	1,6600	3,75%	1,6800	1,6800	1,6600	3.930	6.573,80
01/9/2006	1,6000	-5,88%	1,6500	1,6500	1,5800	1.680	2.697,00
31/8/2006	1,7000	1,80%	1,6800	1,7000	1,6800	320	542,60
30/8/2006	1,6700	0,00%	1,6700	1,6700	1,6700		,00
29/8/2006	1,6700	-1,76%	1,7000	1,7200	1,6700	2.500	4.205,70
28/8/2006	1,7000	3,03%	1,6300	1,7000	1,6300	1.200	1.957,40
25/8/2006	1,6500	0,61%	1,6500	1,6500	1,6500	2.495	4.116,75
24/8/2006	1,6400	-2,38%	1,6600	1,6600	1,6400	400	659,30
23/8/2006	1,6800	1,82%	1,6500	1,6800	1,6300	1.750	2.900,25
22/8/2006	1,6500	-4,62%	1,6500	1,6500	1,6500	1.400	2.310,00
21/8/2006	1,7300	1,76%	1,7000	1,7300	1,7000	2.000	3.425,60
18/8/2006	1,7000	0,00%	1,7000	1,7000	1,6400	3.030	5.098,20
17/8/2006	1,7000	0,00%	1,7000	1,7000	1,7000		,00
16/8/2006	1,7000	0,00%	1,7000	1,7000	1,7000	2.500	4.250,00
14/8/2006	1,7000	3,03%	1,7000	1,7000	1,7000	5.500	9.350,00
11/8/2006	1,6500	0,61%	1,5900	1,6500	1,5800	1.140	1.852,70
10/8/2006	1,6400	-0,61%	1,6300	1,6500	1,5800	2.450	3.988,20
09/8/2006	1,6500	0,00%	1,6500	1,6500	1,6500		,00
08/8/2006	1,6500	1,85%	1,6200	1,6500	1,6000	3.500	5.647,40
07/8/2006	1,6200	0,62%	1,6100	1,6200	1,5500	3.436	5.468,25
04/8/2006	1,6100	0,63%	1,6000	1,6100	1,6000	2.350	3.761,50
03/8/2006	1,6000	0,00%	1,6000	1,6000	1,6000		,00
02/8/2006	1,6000	0,00%	1,6000	1,6200	1,6000	2.000	3.202,00
01/8/2006	1,6000	1,91%	1,5900	1,6000	1,5900	3.000	4.796,90
31/7/2006	1,5700	-1,88%	1,5700	1,5700	1,5700	100	157,00
28/7/2006	1,6000	2,56%	1,5400	1,6000	1,5400	235	373,90
27/7/2006	1,5600	0,00%	1,6000	1,6000	1,5600	1.477	2.334,12
26/7/2006	1,5600	0,65%	1,5300	1,5600	1,5300	430	666,30
25/7/2006	1,5500	4,03%	1,4900	1,5500	1,4900	2.482	3.744,86
24/7/2006	1,4900	2,05%	1,4900	1,5000	1,4600	2.890	4.305,50
21/7/2006	1,4600	0,00%	1,4400	1,4600	1,4300	380	549,50
20/7/2006	1,4600	-2,67%	1,4800	1,4800	1,4600	1.023	1.512,04
19/7/2006	1,5000	0,67%	1,4700	1,5000	1,4700	1.227	1.833,69
18/7/2006	1,4900	0,00%	1,4900	1,4900	1,4900		,00
17/7/2006	1,4900	0,00%	1,3900	1,4900	1,3900	1.490	2.196,30
14/7/2006	1,4900	1,36%	1,4500	1,4900	1,4300	3.010	4.334,90
13/7/2006	1,4700	0,00%	1,4700	1,4700	1,4700		,00
12/7/2006	1,4700	-2,00%	1,4800	1,4800	1,4200	1.030	1.493,10
11/7/2006	1,5000	1,35%	1,5500	1,5500	1,5000	450	682,50
10/7/2006	1,4800	-1,33%	1,4800	1,5100	1,4800	1.150	1.727,00
07/7/2006	1,5000	0,00%	1,5000	1,5000	1,5000		,00
06/7/2006	1,5000	-1,32%	1,5000	1,5000	1,4700	1.100	1.629,00
05/7/2006	1,5200	-1,30%	1,5200	1,5200	1,5200	50	76,00
04/7/2006	1,5400	0,65%	1,4400	1,5400	1,4000	978	1.456,68
03/7/2006	1,5300	3,38%	1,4500	1,5300	1,4100	605	869,97
30/6/2006	1,4800	0,68%	1,4800	1,4900	1,4300	1.350	1.972,50
29/6/2006	1,4700	3,52%	1,4700	1,4700	1,4500	1.600	2.332,00
28/6/2006	1,4200	-5,33%	1,4200	1,4200	1,4200	5	7,10
27/6/2006	1,5000	0,00%	1,5100	1,5800	1,5000	2.138	3.225,00
26/6/2006	1,5000	-3,85%	1,5200	1,5200	1,5000	162	244,00
23/6/2006	1,5600	1,96%	1,5300	1,5600	1,4800	2.400	3.612,00
22/6/2006	1,5300	0,00%	1,5300	1,5300	1,5300		,00
21/6/2006	1,5300	0,00%	1,4700	1,5300	1,4700	1.907	2.857,69
20/6/2006	1,5300	0,00%	1,5000	1,5300	1,4800	1.300	1.945,00
19/6/2006	1,5300	2,00%	1,5000	1,5300	1,5000	610	919,30
16/6/2006	1,5000	2,04%	1,4700	1,5000	1,4300	800	1.170,00
15/6/2006	1,4700	8,89%	1,4000	1,4800	1,4000	7.500	10.876,55
14/6/2006	1,3500	-3,57%	1,3800	1,3800	1,3000	1.000	1.343,00
13/6/2006	1,4000	0,00%	1,4000	1,4000	1,3500	1.967	2.707,69
09/6/2006	1,4000	0,00%	1,3300	1,4000	1,3000	2.750	3.726,64
08/6/2006	1,4000	1,45%	1,4000	1,4000	1,4000	188	263,20
07/6/2006	1,3800	-1,43%	1,4000	1,4000	1,3800	632	883,40
06/6/2006	1,4000	0,00%	1,3700	1,4500	1,3700	3.900	5.483,00
05/6/2006	1,4000	0,00%	1,3900	1,4000	1,3200	288	392,16
02/6/2006	1,4000	0,00%	1,4000	1,4000	1,4000		,00
01/6/2006	1,4000	0,00%	1,4000	1,4000	1,4000	494	691,60
31/5/2006	1,4000	-2,78%	1,4600	1,4600	1,4000	2.394	3.426,60
30/5/2006	1,4400	-1,37%	1,4500	1,4600	1,4400	1.700	2.465,00
29/5/2006	1,4600	-2,67%	1,4800	1,4800	1,4600	450	658,00
26/5/2006	1,5000	0,67%	1,4700	1,5200	1,4500	2.131	3.116,95
25/5/2006	1,4900	2,05%	1,3800	1,4900	1,3800	3.609	5.214,97
24/5/2006	1,4600	2,82%	1,4600	1,4600	1,4600	2.500	3.650,00
23/5/2006	1,4200	0,00%	1,4200	1,5000	1,4000	19.750	28.417,50
22/5/2006	1,4200	-9,55%	1,4900	1,5600	1,4000	10.850	15.872,50
19/5/2006	1,5700	-1,88%	1,5800	1,6000	1,5700	550	868,00
18/5/2006	1,6000	0,00%	1,6000	1,6000	1,5700	880	1.400,80
17/5/2006	1,6000	0,00%	1,6100	1,6100	1,5900	1.100	1.759,10
16/5/2006	1,6000	2,56%	1,6000	1,6000	1,6000	1.000	1.600,00
15/5/2006	1,5600	1,30%	1,5600	1,5600	1,5600	245	382,20
12/5/2006	1,5400	-1,28%	1,5400	1,5400	1,5400	117	180,18
11/5/2006	1,5600	-4,29%	1,6000	1,6000	1,5600	335	530,60
10/5/2006	1,6300	-1,81%	1,6500	1,6500	1,6300	553	911,39
09/5/2006	1,6600	-1,19%	1,7000	1,7300	1,6600	1.654	2.815,37
08/5/2006	1,6800	2,44%	1,6400	1,7300	1,6400	5.400	8.961,00
05/5/2006	1,6400	0,61%	1,6700	1,6800	1,6100	7.010	11.586,50
04/5/2006	1,6300	-2,98%	1,6500	1,6500	1,6000	3.159	5.077,40
03/5/2006	1,6800	6,33%	1,5600	1,6800	1,5600	850	1.386,70
02/5/2006	1,5800	-1,25%	1,5800	1,6000	1,5800	2.473	3.951,34
28/4/2006	1,6000	0,00%	1,6500	1,6500	1,6000	277	452,20

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.%