Συνεχης ενημερωση

SPIDER - ΠΕΤΣΙΟΣ Ν.& ΥΙΟΙ (KΟ) (ΣΠΙΝΤ)

0,0080 €

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	1,0600	-1,85%	1,0500	1,0800	1,0500	18.620	19.481,60
16/4/2007	1,0800	-1,82%	1,1200	1,1200	1,0600	27.083	29.350,72
13/4/2007	1,1000	6,80%	1,0200	1,1200	1,0200	157.161	170.413,00
12/4/2007	1,0300	0,00%	1,0000	1,0300	1,0000	21.179	21.446,73
11/4/2007	1,0300	0,98%	1,0000	1,0300	0,9900	33.911	34.136,88
10/4/2007	1,0200	0,00%	1,0000	1,0200	1,0000	10.627	,00
05/4/2007	1,0200	0,99%	1,0000	1,0200	1,0000	4.620	4.669,04
04/4/2007	1,0100	1,00%	1,0000	1,0100	0,9900	26.179	21.272,45
03/4/2007	1,0000	0,00%	1,0200	1,0200	0,9900	35.955	36.103,60
02/4/2007	1,0000	-2,91%	1,0400	1,0400	0,9900	34.566	18.377,82
30/3/2007	1,0300	3,00%	1,0000	1,0300	0,9900	31.710	25.677,63
29/3/2007	1,0000	1,01%	0,9800	1,0100	0,9800	18.565	18.523,10
28/3/2007	0,9900	0,00%	0,9900	1,0000	0,9700	21.800	17.722,35
27/3/2007	0,9900	0,00%	0,9900	1,0100	0,9700	41.110	40.429,00
26/3/2007	0,9900	-1,98%	1,0100	1,0200	0,9900	37.830	37.675,70
23/3/2007	1,0100	-1,94%	1,0100	1,0500	1,0100	26.748	27.517,84
22/3/2007	1,0300	1,98%	1,0200	1,0300	0,9900	74.085	75.237,45
21/3/2007	1,0100	0,00%	1,0100	1,0200	1,0000	26.061	,00
20/3/2007	1,0100	-0,98%	1,0000	1,0200	0,9900	14.170	10.819,90
19/3/2007	1,0200	2,00%	1,0300	1,0300	1,0000	13.832	13.262,80
16/3/2007	1,0000	0,00%	0,9700	1,0100	0,9700	17.060	17.003,00
15/3/2007	1,0000	4,17%	0,9800	1,0100	0,9800	51.928	46.495,96
14/3/2007	0,9600	-4,00%	1,0000	1,0000	0,9600	73.630	61.536,20
13/3/2007	1,0000	-2,91%	1,0100	1,0200	1,0000	21.344	20.667,10
12/3/2007	1,0300	-0,96%	1,0300	1,0300	1,0100	23.364	23.798,22
09/3/2007	1,0400	1,96%	1,0300	1,0400	1,0300	14.730	,00
08/3/2007	1,0200	-0,97%	1,0200	1,0400	1,0100	63.981	65.706,32
07/3/2007	1,0300	0,98%	1,0400	1,0400	1,0200	30.403	31.314,60
06/3/2007	1,0200	2,00%	1,0300	1,0300	1,0100	34.595	35.379,50
05/3/2007	1,0000	-4,76%	1,0100	1,0200	0,9900	82.800	82.830,10
02/3/2007	1,0500	3,96%	1,0500	1,0500	1,0000	58.360	59.764,20
01/3/2007	1,0100	-4,72%	1,0800	1,0800	1,0000	90.133	94.107,46
28/2/2007	1,0600	-1,85%	1,0400	1,0900	1,0300	77.881	82.776,20
27/2/2007	1,0800	-5,26%	1,1400	1,1400	1,0700	70.460	77.493,30
26/2/2007	1,1400	0,00%	1,1700	1,1800	1,1300	47.820	54.880,40
23/2/2007	1,1400	2,70%	1,1200	1,1700	1,1100	98.756	113.210,26
22/2/2007	1,1100	0,00%	1,1100	1,1200	1,1000	44.740	49.720,40
21/2/2007	1,1100	-1,77%	1,1300	1,1400	1,1000	85.625	95.595,70
20/2/2007	1,1300	-0,88%	1,1200	1,1600	1,1200	32.319	36.787,02
16/2/2007	1,1400	0,00%	1,1400	1,1400	1,1300	14.369	16.310,69
15/2/2007	1,1400	1,79%	1,1300	1,1500	1,1300	27.009	30.680,19
14/2/2007	1,1200	0,90%	1,1200	1,1500	1,1100	82.770	93.081,37
13/2/2007	1,1100	0,00%	1,1200	1,1400	1,1100	53.860	60.192,95
12/2/2007	1,1100	-4,31%	1,1600	1,1600	1,1100	98.723	111.097,17
09/2/2007	1,1600	-2,52%	1,1800	1,2000	1,1600	25.505	29.684,15
08/2/2007	1,1900	0,85%	1,1800	1,2000	1,1700	22.019	26.003,06
07/2/2007	1,1800	-2,48%	1,2000	1,2000	1,1800	38.521	45.603,38
06/2/2007	1,2100	-2,42%	1,2200	1,2200	1,1900	62.409	75.108,73
05/2/2007	1,2400	-0,80%	1,2400	1,2700	1,2300	36.235	45.167,75
02/2/2007	1,2500	-0,79%	1,2600	1,2900	1,2400	73.198	92.665,72
01/2/2007	1,2600	2,44%	1,2300	1,2800	1,2200	137.852	173.354,30
31/1/2007	1,2300	0,00%	1,2600	1,2600	1,2200	28.255	34.969,05
30/1/2007	1,2300	-0,81%	1,2600	1,2700	1,2200	79.305	,00
29/1/2007	1,2400	0,00%	1,2400	1,2900	1,2400	69.238	87.696,52
26/1/2007	1,2400	0,81%	1,2300	1,2600	1,2100	117.198	145.605,70
25/1/2007	1,2300	3,36%	1,2100	1,2700	1,2100	339.171	422.338,06
24/1/2007	1,1900	0,00%	1,1800	1,2000	1,1800	55.405	65.888,26
23/1/2007	1,1900	0,85%	1,1800	1,2000	1,1700	48.373	57.514,49
22/1/2007	1,1800	0,85%	1,1900	1,2100	1,1700	55.223	65.558,23
19/1/2007	1,1700	-0,85%	1,1800	1,1900	1,1700	72.304	85.145,58
18/1/2007	1,1800	0,85%	1,1700	1,1900	1,1700	26.770	31.643,42
17/1/2007	1,1700	0,00%	1,1800	1,2000	1,1700	41.713	49.253,72
16/1/2007	1,1700	1,74%	1,1400	1,2200	1,1400	163.415	192.854,52
15/1/2007	1,1500	0,00%	1,1800	1,1800	1,1500	31.145	36.047,61
12/1/2007	1,1500	0,88%	1,1300	1,1700	1,1200	66.795	76.815,70
11/1/2007	1,1400	-0,87%	1,1700	1,1800	1,1400	51.608	59.334,82
10/1/2007	1,1500	-2,54%	1,1600	1,1600	1,1400	44.318	50.893,00
09/1/2007	1,1800	-0,84%	1,1800	1,1900	1,1700	43.673	51.368,00
08/1/2007	1,1900	-1,65%	1,1900	1,2200	1,1700	59.580	70.978,60
05/1/2007	1,2100	1,68%	1,1900	1,2100	1,1800	60.760	72.793,80
04/1/2007	1,1900	0,85%	1,1800	1,2000	1,1800	38.115	45.277,90
03/1/2007	1,1800	0,00%	1,1800	1,2200	1,1800	89.336	106.969,13
02/1/2007	1,1800	1,72%	1,1600	1,1900	1,1600	37.390	44.088,20
29/12/2006	1,1600	1,75%	1,1400	1,1700	1,1400	51.264	59.432,54
28/12/2006	1,1400	-1,72%	1,1700	1,1700	1,1400	71.280	82.102,68
27/12/2006	1,1600	-1,69%	1,1800	1,1900	1,1600	87.128	101.933,78
22/12/2006	1,1800	0,00%	1,1700	1,1900	1,1600	60.219	139.848,93
21/12/2006	1,1800	0,00%	1,1800	1,1900	1,1700	58.698	69.085,76
20/12/2006	1,1800	-0,84%	1,1800	1,2100	1,1800	32.001	38.256,00
19/12/2006	1,1900	-1,65%	1,2000	1,2100	1,1900	31.726	38.017,60
18/12/2006	1,2100	0,83%	1,2000	1,2400	1,2000	77.725	94.469,41
15/12/2006	1,2000	0,00%	1,2100	1,2300	1,2000	94.084	114.005,68
14/12/2006	1,2000	0,84%	1,2200	1,2300	1,1900	53.099	64.058,70
13/12/2006	1,1900	0,00%	1,1900	1,2100	1,1800	73.689	88.035,36
12/12/2006	1,1900	0,85%	1,1900	1,2200	1,1800	67.662	80.996,22
11/12/2006	1,1800	0,85%	1,1800	1,2000	1,1800	49.092	58.456,31
08/12/2006	1,1700	0,00%	1,1700	1,2000	1,1700	139.176	164.939,00
07/12/2006	1,1700	-1,68%	1,1900	1,2000	1,1600	65.183	76.384,69
06/12/2006	1,1900	1,71%	1,1800	1,1900	1,1500	65.510	76.816,30
05/12/2006	1,1700	-1,68%	1,2000	1,2100	1,1600	82.340	97.738,55
04/12/2006	1,1900	-0,83%	1,2000	1,2200	1,1800	63.960	76.939,08
01/12/2006	1,2000	1,69%	1,1800	1,2100	1,1800	69.160	82.906,20
30/11/2006	1,1800	-2,48%	1,2200	1,2200	1,1800	87.769	105.015,37
29/11/2006	1,2100	0,00%	1,2100	1,2400	1,2000	82.636	100.369,50
28/11/2006	1,2100	-3,20%	1,2400	1,2500	1,2000	108.996	133.445,75
27/11/2006	1,2500	-0,79%	1,2800	1,2800	1,2400	79.389	100.484,96
24/11/2006	1,2600	-1,56%	1,2900	1,3200	1,2600	182.494	233.901,07
23/11/2006	1,2800	3,23%	1,2500	1,3200	1,2500	496.274	637.706,16
22/11/2006	1,2400	-0,80%	1,2500	1,2700	1,2300	38.174	47.471,56
21/11/2006	1,2500	2,46%	1,2100	1,2600	1,2100	48.465	60.348,99
20/11/2006	1,2200	-2,40%	1,2400	1,2400	1,2100	28.710	35.148,65
17/11/2006	1,2500	0,81%	1,2300	1,2700	1,2300	71.326	89.028,19
16/11/2006	1,2400	-1,59%	1,2500	1,2800	1,2200	79.272	98.395,37
15/11/2006	1,2600	0,80%	1,2700	1,2800	1,2500	59.074	74.677,89
14/11/2006	1,2500	-0,79%	1,2600	1,2900	1,2400	105.556	132.897,21
13/11/2006	1,2600	0,00%	1,2400	1,3200	1,2400	197.957	253.403,41
10/11/2006	1,2600	2,44%	1,2300	1,2600	1,2200	38.435	47.954,86
09/11/2006	1,2300	0,82%	1,2400	1,2600	1,2300	45.590	56.772,31
08/11/2006	1,2200	0,83%	1,2300	1,2400	1,2100	63.470	77.789,70
07/11/2006	1,2100	-1,63%	1,2400	1,2400	1,2100	53.700	65.920,18
06/11/2006	1,2300	2,50%	1,2200	1,2400	1,2000	76.140	93.192,23
03/11/2006	1,2000	-0,83%	1,2100	1,2300	1,2000	23.994	28.903,72
02/11/2006	1,2100	-1,63%	1,2200	1,2400	1,2100	73.155	89.656,55
01/11/2006	1,2300	2,50%	1,2000	1,2500	1,1900	65.766	80.476,16
31/10/2006	1,2000	-0,83%	1,2000	1,2100	1,1900	36.117	43.366,04
30/10/2006	1,2100	-0,82%	1,1800	1,2300	1,1800	37.720	45.153,10
27/10/2006	1,2200	-0,81%	1,2400	1,2500	1,2000	55.810	67.597,96
26/10/2006	1,2300	-0,81%	1,2600	1,2900	1,2300	71.250	89.376,15
25/10/2006	1,2400	0,81%	1,2200	1,2800	1,2100	127.114	159.158,96
24/10/2006	1,2300	1,65%	1,2100	1,2400	1,1900	45.175	54.930,95
23/10/2006	1,2100	0,83%	1,2000	1,2100	1,1800	31.645	37.933,45
20/10/2006	1,2000	0,84%	1,2100	1,2200	1,2000	34.260	41.430,70
19/10/2006	1,1900	1,71%	1,1800	1,2400	1,1700	114.650	138.964,35
18/10/2006	1,1700	0,86%	1,1600	1,1900	1,1600	65.260	76.493,10
17/10/2006	1,1600	-0,85%	1,1600	1,1800	1,1500	62.054	72.217,16
16/10/2006	1,1700	-1,68%	1,1900	1,1900	1,1600	36.130	42.323,42
13/10/2006	1,1900	-1,65%	1,2100	1,2300	1,1900	48.609	58.631,35
12/10/2006	1,2100	0,00%	1,2100	1,2300	1,2100	39.945	48.730,35
11/10/2006	1,2100	0,00%	1,2000	1,2200	1,2000	40.465	49.130,50
10/10/2006	1,2100	1,68%	1,2100	1,2300	1,1900	51.585	62.606,05
09/10/2006	1,1900	0,85%	1,1800	1,2200	1,1800	53.738	64.240,84
06/10/2006	1,1800	1,72%	1,1800	1,2000	1,1600	51.032	60.080,65
05/10/2006	1,1600	0,00%	1,1600	1,2000	1,1600	39.075	46.053,21
04/10/2006	1,1600	0,00%	1,1600	1,1900	1,1600	60.913	71.461,18
03/10/2006	1,1600	0,00%	1,1600	1,2000	1,1600	35.510	41.480,50
02/10/2006	1,1600	0,87%	1,1500	1,2100	1,1500	61.258	71.721,12
29/9/2006	1,1500	0,00%	1,1500	1,1800	1,1500	27.560	32.104,66
28/9/2006	1,1500	-1,71%	1,1700	1,1700	1,1400	56.974	65.751,46
27/9/2006	1,1700	-0,85%	1,1800	1,2300	1,1700	38.725	45.878,40
26/9/2006	1,1800	-1,67%	1,2000	1,2300	1,1700	71.606	85.518,86
25/9/2006	1,2000	2,56%	1,2100	1,2300	1,1900	106.873	129.160,70
22/9/2006	1,1700	-0,85%	1,1600	1,2000	1,1600	55.520	65.598,58
21/9/2006	1,1800	-1,67%	1,2000	1,2400	1,1800	98.821	118.617,85
20/9/2006	1,2000	0,84%	1,2000	1,2300	1,1900	90.268	108.942,99
19/9/2006	1,1900	0,00%	1,1900	1,2300	1,1800	77.452	92.264,88
18/9/2006	1,1900	0,00%	1,2100	1,2800	1,1900	212.191	262.610,16
15/9/2006	1,1900	1,71%	1,1600	1,2200	1,1600	181.770	217.041,91
14/9/2006	1,1700	-1,68%	1,2000	1,2400	1,1500	151.346	180.220,91
13/9/2006	1,1900	-8,46%	1,3300	1,3400	1,1800	395.251	489.828,28
12/9/2006	1,3000	-9,72%	1,4700	1,4800	1,3000	493.988	681.278,20
11/9/2006	1,4400	10,77%	1,3500	1,4800	1,3500	743.173	1.065.546,61
08/9/2006	1,3000	5,69%	1,2700	1,3100	1,2500	258.230	330.996,22
07/9/2006	1,2300	2,50%	1,1600	1,2400	1,1600	118.035	141.066,95
06/9/2006	1,2000	-6,25%	1,2800	1,3000	1,2000	71.880	89.052,90
05/9/2006	1,2800	1,59%	1,2600	1,3400	1,2500	224.375	290.257,55
04/9/2006	1,2600	7,69%	1,1900	1,3400	1,1900	321.055	412.263,60
01/9/2006	1,1700	2,63%	1,1500	1,1800	1,1400	213.244	247.897,19
31/8/2006	1,1400	0,00%	1,1300	1,1600	1,1200	58.914	67.445,36
30/8/2006	1,1400	0,00%	1,1700	1,1900	1,1200	85.881	99.260,67
29/8/2006	1,1400	1,79%	1,1500	1,1800	1,1300	84.675	98.224,20
28/8/2006	1,1200	-3,45%	1,1300	1,1500	1,1100	74.810	84.719,60
25/8/2006	1,1600	0,00%	1,1700	1,1700	1,1300	64.940	74.999,60
24/8/2006	1,1600	0,00%	1,1500	1,1900	1,1500	42.907	50.253,06
23/8/2006	1,1600	0,87%	1,1500	1,1600	1,1400	41.455	47.552,30
22/8/2006	1,1500	-2,54%	1,2000	1,2000	1,1400	68.176	79.248,66
21/8/2006	1,1800	3,51%	1,1400	1,1900	1,1400	49.015	57.502,24
18/8/2006	1,1400	0,00%	1,1300	1,1500	1,1200	50.540	57.655,00
17/8/2006	1,1400	-3,39%	1,2000	1,2000	1,1300	78.059	89.600,00
16/8/2006	1,1800	1,72%	1,2000	1,2000	1,1700	46.787	55.284,69
14/8/2006	1,1600	0,87%	1,1500	1,1900	1,1500	54.410	63.804,70
11/8/2006	1,1500	-1,71%	1,2000	1,2200	1,1200	129.420	151.823,96
10/8/2006	1,1700	-1,68%	1,1500	1,2500	1,1400	144.661	174.058,95
09/8/2006	1,1900	4,39%	1,1500	1,2200	1,1400	164.732	195.689,88
08/8/2006	1,1400	3,64%	1,1000	1,1800	1,1000	151.265	173.268,72
07/8/2006	1,1000	1,85%	1,0700	1,1100	1,0700	31.091	34.164,04
04/8/2006	1,0800	0,00%	1,0800	1,1000	1,0800	20.270	22.036,30
03/8/2006	1,0800	-2,70%	1,1500	1,1500	1,0800	63.110	69.529,25
02/8/2006	1,1100	3,74%	1,0600	1,1400	1,0600	120.742	134.820,74
01/8/2006	1,0700	0,00%	1,0900	1,1000	1,0700	33.574	36.318,99
31/7/2006	1,0700	-0,93%	1,1000	1,1200	1,0700	66.163	71.948,33
28/7/2006	1,0800	-0,92%	1,0900	1,1000	1,0500	74.810	80.742,56
27/7/2006	1,0900	1,87%	1,0900	1,1000	1,0800	121.941	133.120,75
26/7/2006	1,0700	1,90%	1,0500	1,1100	1,0500	90.102	97.188,32
25/7/2006	1,0500	0,00%	1,0500	1,0900	1,0500	64.424	68.866,96
24/7/2006	1,0500	-0,94%	1,0700	1,0900	1,0400	39.765	42.457,33
21/7/2006	1,0600	-3,64%	1,1000	1,1000	1,0500	100.688	106.892,01
20/7/2006	1,1000	1,85%	1,1300	1,1400	1,0700	97.523	108.125,45
19/7/2006	1,0800	0,00%	1,1000	1,1500	1,0700	227.836	253.243,21
18/7/2006	1,0800	6,93%	1,0000	1,0900	1,0000	173.128	183.789,47
17/7/2006	1,0100	-5,61%	1,0600	1,0600	1,0000	106.925	109.773,16
14/7/2006	1,0700	4,90%	1,0100	1,1000	0,9600	211.715	,00
13/7/2006	1,0200	-8,11%	1,1100	1,1100	1,0100	200.415	,00
12/7/2006	1,1100	13,27%	1,0100	1,1200	0,9900	373.422	,00
11/7/2006	0,9800	1,03%	0,9600	0,9900	0,9600	42.510	,00
10/7/2006	0,9700	0,00%	0,9700	0,9800	0,9500	34.290	,00
07/7/2006	0,9700	0,00%	0,9800	0,9800	0,9600	45.735	,00
06/7/2006	0,9700	2,11%	0,9800	0,9900	0,9700	64.480	,00
05/7/2006	0,9500	-5,00%	1,0100	1,0100	0,9500	55.533	,00
04/7/2006	1,0000	0,00%	0,9900	1,0200	0,9900	37.597	,00
03/7/2006	1,0000	-2,91%	1,0300	1,0300	0,9900	53.260	54.045,50
30/6/2006	1,0300	1,98%	1,0300	1,0700	1,0200	69.000	,00
29/6/2006	1,0100	2,02%	0,9900	1,0300	0,9900	44.305	,00
28/6/2006	0,9900	-1,00%	0,9600	1,0000	0,9500	67.257	,00
27/6/2006	1,0000	3,09%	0,9700	1,0000	0,9700	23.610	,00
26/6/2006	0,9700	-3,00%	1,0000	1,0000	0,9700	41.002	,00
23/6/2006	1,0000	-0,99%	1,0000	1,0200	0,9700	33.570	,00
22/6/2006	1,0100	-0,98%	1,0500	1,0800	1,0100	77.705	,00
21/6/2006	1,0200	-0,97%	1,0300	1,0600	1,0000	53.045	,00
20/6/2006	1,0300	0,98%	0,9700	1,0500	0,9700	43.460	,00
19/6/2006	1,0200	9,68%	0,9700	1,0800	0,9500	90.377	,00
16/6/2006	0,9300	-5,10%	1,0000	1,0400	0,9100	112.247	,00
15/6/2006	0,9800	18,07%	0,8700	0,9800	0,8700	136.706	,00
14/6/2006	0,8300	-2,35%	0,8700	0,8800	0,8200	116.045	,00
13/6/2006	0,8500	-15,00%	1,0000	1,0000	0,8300	93.700	,00
09/6/2006	1,0000	3,09%	1,0200	1,0200	0,9900	71.890	,00
08/6/2006	0,9700	-4,90%	0,9900	1,0000	0,9500	111.447	,00
07/6/2006	1,0200	-1,92%	1,0300	1,0700	1,0000	64.905	,00
06/6/2006	1,0400	-5,45%	1,1000	1,1000	1,0300	106.603	,00
05/6/2006	1,1000	-3,51%	1,1100	1,1300	1,1000	85.455	,00
02/6/2006	1,1400	-0,87%	1,1600	1,1700	1,1100	70.269	,00
01/6/2006	1,1500	-7,26%	1,2400	1,2400	1,1400	103.085	,00
31/5/2006	1,2400	-0,80%	1,2500	1,3100	1,2200	92.513	,00
30/5/2006	1,2500	-6,72%	1,3000	1,3200	1,2400	103.620	,00
29/5/2006	1,3400	7,20%	1,2500	1,3600	1,2400	291.674	,00
26/5/2006	1,2500	5,93%	1,2500	1,2500	1,2100	189.720	,00
25/5/2006	1,1800	-1,67%	1,2000	1,2600	1,1800	117.806	,00
24/5/2006	1,2000	-7,69%	1,2700	1,2700	1,1900	108.582	,00
23/5/2006	1,3000	2,36%	1,2300	1,3500	1,2300	133.710	,00
22/5/2006	1,2700	-9,93%	1,3800	1,3800	1,2700	137.130	,00
19/5/2006	1,4100	1,44%	1,3900	1,4400	1,3500	95.193	,00
18/5/2006	1,3900	-1,42%	1,3900	1,4500	1,2900	592.652	,00
17/5/2006	1,4100	-2,76%	1,4700	1,5700	1,3900	234.160	,00
16/5/2006	1,4500	-1,36%	1,4500	1,4700	1,4100	96.998	,00
15/5/2006	1,4700	-2,65%	1,4500	1,5000	1,4500	41.718	,00
12/5/2006	1,5100	2,72%	1,4900	1,5300	1,4700	97.340	,00
11/5/2006	1,4700	-0,68%	1,4700	1,4900	1,4200	146.145	,00
10/5/2006	1,4800	-5,73%	1,5800	1,5900	1,4700	308.549	,00
09/5/2006	1,5700	1,95%	1,5500	1,6600	1,5400	515.147	,00
08/5/2006	1,5400	-3,75%	1,6400	1,6400	1,5400	215.925	,00
05/5/2006	1,6000	-1,84%	1,6700	1,6700	1,5800	281.696	,00
04/5/2006	1,6300	0,62%	1,7300	1,7600	1,6000	840.308	,00
03/5/2006	1,6200	-5,81%	1,7500	1,7700	1,5800	542.972	,00
02/5/2006	1,7200	15,44%	1,5700	1,7400	1,5600	600.365	,00
28/4/2006	1,4900	4,20%	1,4800	1,5300	1,4700	303.685	,00
27/4/2006	1,4300	2,14%	1,4400	1,4600	1,3800	312.973	,00
26/4/2006	1,4000	12,00%	1,2800	1,4100	1,2800	176.700	,00
25/4/2006	1,2500	2,46%	1,2200	1,2500	1,1900	37.799	,00
20/4/2006	1,2200	2,52%	1,1800	1,2300	1,1700	16.201	,00
19/4/2006	1,1900	0,00%	1,1900	1,2400	1,1900	49.950	,00
18/4/2006	1,1900	1,71%	1,1600	1,2000	1,1500	34.025	,00
13/4/2006	1,1700	-2,50%	1,1800	1,2200	1,1600	34.255	,00
12/4/2006	1,2000	0,84%	1,1900	1,2400	1,1900	19.790	,00
11/4/2006	1,1900	-4,03%	1,2000	1,2200	1,1800	18.970	,00
10/4/2006	1,2400	4,20%	1,1900	1,2400	1,1900	45.220	,00
07/4/2006	1,1900	0,85%	1,2300	1,2300	1,1900	39.040	,00
06/4/2006	1,1800	1,72%	1,1600	1,2200	1,1600	46.001	,00
05/4/2006	1,1600	1,75%	1,1400	1,1800	1,1400	42.400	,00
04/4/2006	1,1400	-2,56%	1,1700	1,1800	1,1400	87.586	,00
03/4/2006	1,1700	-3,31%	1,2000	1,2100	1,1700	66.850	,00
31/3/2006	1,2100	-1,63%	1,2100	1,2200	1,2100	29.590	,00
30/3/2006	1,2300	-0,81%	1,2400	1,2500	1,2200	27.845	,00
29/3/2006	1,2400	-2,36%	1,2400	1,3000	1,2300	45.510	,00
28/3/2006	1,2700	-6,62%	1,3200	1,3200	1,2600	60.430	,00
27/3/2006	1,3600	0,74%	1,3500	1,3800	1,3400	37.260	,00
24/3/2006	1,3500	2,27%	1,3200	1,3600	1,2900	72.210	,00
23/3/2006	1,3200	2,33%	1,3300	1,3300	1,2900	74.505	,00
22/3/2006	1,2900	2,38%	1,2700	1,2900	1,2400	97.800	,00
21/3/2006	1,2600	0,80%	1,2400	1,2900	1,2400	109.760	,00
20/3/2006	1,2500	1,63%	1,2300	1,2700	1,2200	69.535	,00
17/3/2006	1,2300	-2,38%	1,2800	1,2800	1,2100	31.730	,00
16/3/2006	1,2600	0,00%	1,2600	1,2800	1,2400	41.770	,00
15/3/2006	1,2600	2,44%	1,2700	1,2800	1,2200	15.340	,00
14/3/2006	1,2300	-0,81%	1,2400	1,2500	1,2000	30.490	,00
13/3/2006	1,2400	5,08%	1,1700	1,2500	1,1600	42.400	,00
10/3/2006	1,1800	0,85%	1,1800	1,1800	1,1500	25.270	,00
09/3/2006	1,1700	2,63%	1,2000	1,2200	1,1600	60.570	,00
08/3/2006	1,1400	3,64%	1,1000	1,1700	1,0400	92.327	,00
07/3/2006	1,1000	-9,84%	1,2000	1,2000	1,1000	121.470	,00
03/3/2006	1,2200	-2,40%	1,2500	1,2500	1,1800	90.825	,00
02/3/2006	1,2500	-6,02%	1,3300	1,3600	1,2400	89.070	,00
01/3/2006	1,3300	-3,62%	1,3800	1,3900	1,3200	44.280	,00
28/2/2006	1,3800	3,76%	1,3700	1,4000	1,3200	51.578	,00
27/2/2006	1,3300	-6,99%	1,4000	1,4200	1,3300	64.340	,00
24/2/2006	1,4300	-2,72%	1,4700	1,4700	1,4000	54.324	,00
23/2/2006	1,4700	-2,00%	1,5200	1,5200	1,4500	54.840	,00
22/2/2006	1,5000	-1,32%	1,5400	1,5500	1,4900	113.355	,00
21/2/2006	1,5200	4,11%	1,5000	1,5400	1,4200	281.500	,00
20/2/2006	1,4600	0,69%	1,4800	1,5200	1,4200	101.387	,00
17/2/2006	1,4500	0,00%	1,4600	1,5000	1,4100	81.540	,00
16/2/2006	1,4500	-3,97%	1,5300	1,5400	1,3600	156.672	,00
15/2/2006	1,5100	-5,03%	1,6000	1,6100	1,5000	89.871	,00
14/2/2006	1,5900	0,00%	1,6100	1,6200	1,5500	100.555	,00
13/2/2006	1,5900	-1,24%	1,6000	1,6100	1,5600	93.375	,00
10/2/2006	1,6100	-2,42%	1,6600	1,6600	1,6000	89.690	,00
09/2/2006	1,6500	3,77%	1,6000	1,6900	1,6000	215.220	,00
08/2/2006	1,5900	4,61%	1,5200	1,6000	1,5200	109.772	,00
07/2/2006	1,5200	2,70%	1,4800	1,5300	1,4700	203.275	,00
06/2/2006	1,4800	2,07%	1,4600	1,4800	1,4300	72.210	,00
03/2/2006	1,4500	-0,68%	1,4700	1,4900	1,4200	111.391	,00
02/2/2006	1,4600	0,00%	1,4000	1,5000	1,4000	219.289	,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.%