Συνεχης ενημερωση

SPRIDER STORES (ΣΠΡΙ)

0,0310 €

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
10/8/2007	10,5900	-4,34%	10,9800	10,9800	10,5900	3.350	325.570,22
09/8/2007	11,0700	-0,54%	11,1000	11,1600	11,0400	1.634	163.084,48
08/8/2007	11,1300	0,00%	11,1000	11,1300	11,0700	529	52.899,40
07/8/2007	11,1300	0,54%	11,1600	11,1600	11,0700	2.737	274.150,74
06/8/2007	11,0700	-1,07%	11,1900	11,2500	11,0700	3.411	341.359,04
03/8/2007	11,1900	-0,80%	11,3100	11,3400	11,1900	1.425	144.441,36
02/8/2007	11,2800	0,53%	11,2800	11,3700	11,2800	1.450	147.589,00
01/8/2007	11,2200	-1,32%	11,3700	11,3700	11,1900	1.941	196.432,58
31/7/2007	11,3700	1,61%	11,1900	11,4600	11,1900	1.575	161.033,20
30/7/2007	11,1900	0,00%	11,2800	11,3700	11,1900	1.708	173.027,76
27/7/2007	11,1900	-2,10%	11,0100	11,3100	10,8900	5.043	506.356,16
26/7/2007	11,4300	0,26%	11,4000	11,9700	11,3700	12.118	1.272.999,76
25/7/2007	11,4000	0,26%	11,3400	11,4000	11,3100	1.593	162.627,70
24/7/2007	11,3700	0,53%	11,3100	11,3700	11,3100	7.505	767.066,84
23/7/2007	11,3100	0,00%	11,3100	11,3700	11,3100	2.208	224.878,02
20/7/2007	11,3100	0,00%	11,3100	11,4000	11,3100	1.585	161.905,24
19/7/2007	11,3100	0,27%	11,3400	11,3400	11,3100	3.253	331.320,96
18/7/2007	11,2800	-0,53%	11,3400	11,3400	11,2500	1.201	122.050,04
17/7/2007	11,3400	0,00%	11,3400	11,3400	11,2500	3.128	318.301,70
16/7/2007	11,3400	-0,53%	11,3700	11,3700	11,3100	3.479	355.086,40
13/7/2007	11,4000	0,80%	11,3400	11,4300	11,3100	1.752	179.365,40
12/7/2007	11,3100	-0,53%	11,4300	11,4300	11,3100	2.215	226.143,96
11/7/2007	11,3700	-1,30%	11,4900	11,5500	11,3700	8.147	837.931,20
10/7/2007	11,5200	0,00%	11,5200	11,5500	11,4900	1.477	152.805,08
09/7/2007	11,5200	-0,78%	11,6100	11,7000	11,5200	1.604	167.390,08
06/7/2007	11,6100	0,78%	11,5200	11,6100	11,4900	770	79.807,20
05/7/2007	11,5200	0,26%	11,5200	11,5200	11,4600	2.761	285.718,60
04/7/2007	11,4900	0,00%	11,5500	11,5500	11,4900	476	49.224,40
03/7/2007	11,4900	0,00%	11,4900	11,6100	11,4600	3.457	357.881,64
02/7/2007	11,4900	-0,52%	11,5500	11,5500	11,4900	4.061	420.898,48
29/6/2007	11,5500	0,26%	11,5500	11,6100	11,4900	1.410	146.840,90
28/6/2007	11,5200	-2,04%	11,7900	12,0000	11,5200	9.341	986.136,30
27/6/2007	11,7600	3,43%	11,4300	11,7900	11,4300	1.792	187.960,56
26/6/2007	11,3700	0,80%	11,2800	11,4900	11,2500	4.382	451.920,68
25/6/2007	11,2800	0,27%	11,2200	11,2800	11,1900	1.191	120.492,88
22/6/2007	11,2500	1,35%	11,1900	11,3100	11,1900	1.931	195.569,72
21/6/2007	11,1000	-0,80%	11,1900	11,1900	11,1000	871	87.175,00
20/6/2007	11,1900	0,54%	11,2500	11,2800	11,1900	790	79.718,56
19/6/2007	11,1300	-1,07%	11,3700	11,3700	11,1300	484	48.822,96
18/6/2007	11,2500	-1,06%	11,2200	11,4900	11,2200	1.464	149.085,20
15/6/2007	11,3700	-0,26%	11,4300	11,4900	11,3700	1.166	120.187,56
14/6/2007	11,4000	1,88%	11,1900	11,7900	11,1900	4.745	490.234,98
13/6/2007	11,1900	1,63%	11,0100	11,1900	10,9500	2.240	222.623,96
12/6/2007	11,0100	-1,34%	11,1600	11,2800	11,0100	2.778	277.429,98
11/6/2007	11,1600	0,81%	11,0700	11,3100	11,0700	5.720	571.898,50
08/6/2007	11,0700	0,00%	11,1300	11,1300	11,0100	9.227	918.540,40
07/6/2007	11,0700	-0,81%	11,1300	11,2500	11,0100	19.213	1.915.104,52
06/6/2007	11,1600	1,36%	11,3400	11,3400	10,9500	1.749	175.018,92
05/6/2007	11,0100	0,27%	11,0100	11,3100	10,9500	3.053	303.441,60
04/6/2007	10,9800	0,27%	10,9500	11,0100	10,8900	10.977	1.086.376,60
01/6/2007	10,9500	0,83%	10,8900	11,1900	10,8900	29.476	2.908.469,78
31/5/2007	10,8600	0,00%	11,0700	11,2500	10,8600	115.504	11.293.256,46
30/5/2007	10,8600	-3,72%	11,3700	11,4000	10,8000	14.849	1.467.825,40
29/5/2007	11,2800	-1,31%	11,4300	11,7900	11,2800	6.341	658.351,46
25/5/2007	11,4300	4,38%	10,9500	11,4300	10,9500	5.107	516.552,56
24/5/2007	10,9500	-1,35%	11,1300	11,1300	10,9200	7.921	785.381,58
23/5/2007	11,1000	2,78%	10,8000	11,1300	10,8000	21.601	2.140.680,92
22/5/2007	10,8000	0,84%	10,7700	10,8600	10,7100	63.880	6.193.480,50
21/5/2007	10,7100	0,00%	10,7700	10,8900	10,6500	8.025	776.779,56
18/5/2007	10,7100	1,13%	10,5900	10,7400	10,5900	11.921	1.145.473,66
17/5/2007	10,5900	-1,12%	10,5600	10,7100	10,4700	5.151	493.201,92
16/5/2007	10,7100	9,17%	9,9000	10,7100	9,8100	5.302	478.414,20
15/5/2007	9,8100	0,00%	9,8100	9,8100	9,7500	683	60.185,40
14/5/2007	9,8100	-0,91%	9,9000	9,9300	9,8100	3.365	299.348,00
11/5/2007	9,9000	1,23%	9,7800	9,9900	9,7500	5.687	506.760,00
10/5/2007	9,7800	0,93%	9,6900	9,8700	9,6900	3.622	319.187,40
09/5/2007	9,6900	0,31%	9,6900	9,7800	9,6000	4.638	404.343,14
08/5/2007	9,6600	-0,31%	9,6900	9,8100	9,6600	2.703	236.166,36
07/5/2007	9,6900	2,87%	9,4200	9,8700	9,4200	4.808	418.659,54
04/5/2007	9,4200	-2,48%	9,6900	9,7200	9,1500	16.945	1.448.965,04
03/5/2007	9,6600	-2,72%	10,0500	10,0800	9,5100	3.996	352.797,04
02/5/2007	9,9300	1,22%	9,8100	10,0200	9,7800	5.381	478.022,74
30/4/2007	9,8100	2,19%	9,6000	9,9300	9,6000	2.209	194.839,30
27/4/2007	9,6000	2,24%	9,3900	9,9300	9,3900	13.581	1.185.161,74
26/4/2007	9,3900	8,30%	8,7300	9,4500	8,7300	36.162	2.977.585,68
25/4/2007	8,6700	0,70%	8,7000	8,7600	8,6700	4.700	369.162,84
24/4/2007	8,6100	1,77%	8,4900	8,6400	8,4900	8.945	691.050,36
23/4/2007	8,4600	1,81%	8,4000	8,4900	8,3400	14.280	1.088.836,72
20/4/2007	8,3100	1,47%	8,2800	8,3700	8,2800	2.575	193.203,20
19/4/2007	8,1900	1,11%	8,1000	8,3100	8,0400	3.421	251.701,00
18/4/2007	8,1000	-2,53%	8,3100	8,3100	8,1000	2.941	216.573,94
17/4/2007	8,3100	-0,72%	8,4000	8,4300	8,2500	4.680	353.184,90
16/4/2007	8,3700	0,72%	8,2800	8,4900	8,2800	7.675	580.521,44
13/4/2007	8,3100	0,36%	8,2200	8,3700	8,1900	5.871	437.011,90
12/4/2007	8,2800	-3,16%	8,5500	8,5500	7,9800	14.554	1.074.396,82
11/4/2007	8,5500	-3,06%	8,7600	8,8200	8,4000	11.421	882.781,60
10/4/2007	8,8200	0,34%	8,8500	8,9100	8,7900	12.156	969.299,10
05/4/2007	8,7900	0,00%	8,8500	8,9100	8,7900	2.323	184.646,38
04/4/2007	8,7900	1,38%	8,9100	8,9400	8,7900	10.646	846.568,02
03/4/2007	8,6700	3,58%	8,3700	8,8500	8,3700	15.204	1.188.505,18
02/4/2007	8,3700	0,72%	8,3100	8,4900	8,3100	3.747	282.649,54
30/3/2007	8,3100	0,73%	8,2500	8,3400	8,2500	7.456	558.213,80
29/3/2007	8,2500	0,00%	8,2500	8,4300	8,2200	17.885	1.338.680,50
28/3/2007	8,2500	1,85%	8,1000	8,3100	8,1000	79.916	5.847.976,02
27/3/2007	8,1000	5,06%	7,7100	8,2500	7,7100	24.547	1.770.206,04
26/3/2007	7,7100	-0,39%	7,7400	7,8900	7,6500	9.125	634.048,80
23/3/2007	7,7400	-0,39%	7,7700	7,8300	7,7100	9.950	694.857,66
22/3/2007	7,7700	3,19%	7,6200	8,0100	7,6200	14.972	1.054.468,40
21/3/2007	7,5300	7,26%	7,0500	7,5900	7,0500	10.312	679.385,26
20/3/2007	7,0200	-0,43%	6,9600	7,1700	6,9600	1.172	74.499,70
19/3/2007	7,0500	-0,42%	6,9600	7,0800	6,9600	2.417	152.766,02
16/3/2007	7,0800	0,85%	7,0500	7,0800	6,9900	1.525	96.452,00
15/3/2007	7,0200	0,43%	7,0500	7,1100	6,9900	5.831	370.432,80
14/3/2007	6,9900	0,00%	6,9300	6,9900	6,7800	11.818	738.956,40
13/3/2007	6,9900	-0,43%	7,0200	7,0500	6,9600	4.500	283.164,20
12/3/2007	7,0200	-0,43%	7,0200	7,2000	6,9300	10.522	666.791,36
09/3/2007	7,0500	-1,67%	7,1700	7,2000	6,9600	14.653	927.938,28
08/3/2007	7,1700	5,75%	6,7800	7,3500	6,7500	18.458	1.182.314,12
07/3/2007	6,7800	5,61%	6,4200	6,7800	6,3300	11.858	701.831,24
06/3/2007	6,4200	4,90%	6,1200	6,5100	6,1200	21.752	1.248.934,00
05/3/2007	6,1200	-0,49%	6,0000	6,1500	5,9700	6.783	369.312,20
02/3/2007	6,1500	5,67%	5,8500	6,1500	5,7900	22.335	1.176.546,60
01/3/2007	5,8200	0,52%	5,8200	6,0000	5,7900	64.829	3.390.682,66
28/2/2007	5,7900	1,58%	5,5500	5,8500	5,5500	32.553	1.685.894,72
27/2/2007	5,7000	-0,52%	5,7000	5,7300	5,6100	56.820	2.913.432,86
26/2/2007	5,7300	-1,04%	5,8500	5,8500	5,6700	8.078	416.852,20
23/2/2007	5,7900	1,05%	5,7900	5,7900	5,7300	12.814	665.850,32
22/2/2007	5,7300	1,06%	5,6700	5,7300	5,6700	3.995	204.760,60
21/2/2007	5,6700	0,00%	5,6700	5,7000	5,6400	2.437	124.687,20
20/2/2007	5,6700	0,00%	5,6700	5,7300	5,6700	2.097	107.342,06
16/2/2007	5,6700	-0,53%	5,7000	5,7000	5,6100	12.011	607.176,60
15/2/2007	5,7000	0,00%	5,7000	5,7300	5,6700	1.433	73.399,90
14/2/2007	5,7000	1,60%	5,6100	5,7000	5,5800	5.657	289.413,80
13/2/2007	5,6100	0,00%	5,6100	5,6100	5,5500	948	47.522,36
12/2/2007	5,6100	-1,58%	5,7000	5,7000	5,4900	6.771	336.721,80
09/2/2007	5,7000	0,00%	5,7000	5,7000	5,6100	12.908	652.693,00
08/2/2007	5,7000	0,53%	5,7000	5,7000	5,6700	8.318	426.184,56
07/2/2007	5,6700	-0,53%	5,7000	5,7000	5,6700	1.707	87.043,60
06/2/2007	5,7000	0,00%	5,7300	5,7900	5,6700	13.645	700.109,80
05/2/2007	5,7000	0,00%	5,6400	5,8200	5,6400	13.036	672.791,94
02/2/2007	5,7000	1,60%	5,6100	5,7000	5,5500	3.557	179.176,20
01/2/2007	5,6100	1,63%	5,4900	5,7000	5,4900	9.746	489.832,18
31/1/2007	5,5200	2,79%	5,4300	5,5800	5,4000	7.780	382.324,60
30/1/2007	5,3700	1,13%	5,3100	5,4300	5,2500	84.537	4.035.741,30
29/1/2007	5,3100	0,00%	5,2800	5,3100	5,2200	7.498	357.087,12
26/1/2007	5,3100	1,72%	5,1600	5,3100	5,1300	5.390	254.193,48
25/1/2007	5,2200	2,96%	5,1000	5,3100	5,0700	7.211	332.674,50
24/1/2007	5,0700	0,00%	5,1000	5,1300	5,0400	1.898	86.681,80
23/1/2007	5,0700	-0,59%	5,0700	5,1900	5,0400	4.965	227.615,00
22/1/2007	5,1000	2,41%	5,0100	5,1900	4,9800	10.260	470.878,70
19/1/2007	4,9800	1,84%	4,9200	5,0100	4,9200	3.543	158.520,00
18/1/2007	4,8900	1,88%	4,8600	4,8900	4,7700	28.511	1.230.290,28
17/1/2007	4,8000	1,27%	4,7700	4,8300	4,7400	4.244	183.282,22
16/1/2007	4,7400	0,00%	4,7100	4,7700	4,6800	3.498	148.836,14
15/1/2007	4,7400	1,94%	4,6200	4,7700	4,6200	8.967	380.523,60
12/1/2007	4,6500	0,00%	4,6800	4,6800	4,5900	3.284	137.465,40
11/1/2007	4,6500	0,00%	4,6500	4,7700	4,6500	2.617	110.208,00
10/1/2007	4,6500	-1,27%	4,6500	4,8000	4,5900	17.295	730.080,40
09/1/2007	4,7100	2,61%	4,5900	4,7100	4,5900	23.158	974.113,40
08/1/2007	4,5900	-0,65%	4,6500	4,6500	4,5300	8.667	358.458,60
05/1/2007	4,6200	0,00%	4,6200	4,6500	4,5300	3.438	141.802,40
04/1/2007	4,6200	-0,65%	4,6500	4,6500	4,5900	1.863	77.169,20
03/1/2007	4,6500	0,00%	4,6800	4,7100	4,5900	1.165	48.658,40
02/1/2007	4,6500	1,31%	4,6500	4,6800	4,5900	1.739	72.490,40
29/12/2006	4,5900	0,66%	4,5900	4,5900	4,5300	897	37.016,40
28/12/2006	4,5600	0,00%	4,5900	4,5900	4,5300	1.248	51.083,80
27/12/2006	4,5600	-1,30%	4,6800	4,6800	4,5300	4.423	181.972,20
22/12/2006	4,6200	0,65%	4,5600	4,6500	4,5600	943	38.962,60
21/12/2006	4,5900	-1,29%	4,7100	4,7100	4,5600	7.254	300.242,80
20/12/2006	4,6500	0,00%	4,6500	4,7100	4,6200	3.311	138.863,30
19/12/2006	4,6500	0,00%	4,6500	4,6800	4,5900	6.854	285.223,40
18/12/2006	4,6500	0,65%	4,6200	4,6500	4,5900	9.744	404.032,76
15/12/2006	4,6200	4,76%	4,4400	4,6500	4,4400	8.599	350.514,40
14/12/2006	4,4100	2,80%	4,3200	4,4100	4,3200	59.049	2.312.153,60
13/12/2006	4,2900	-0,69%	4,3500	4,3500	4,2900	461	17.910,00
12/12/2006	4,3200	-0,69%	4,3500	4,3800	4,2900	2.147	84.021,90
11/12/2006	4,3500	0,00%	4,4100	4,4100	4,2900	3.164	124.334,60
08/12/2006	4,3500	2,84%	4,2300	4,3500	4,2300	3.865	150.002,60
07/12/2006	4,2300	0,00%	4,2300	4,2300	4,1700	1.485	56.258,46
06/12/2006	4,2300	0,00%	4,2300	4,2300	4,1400	1.198	45.330,02
05/12/2006	4,2300	0,00%	4,2900	4,2900	4,2300	739	28.207,00
04/12/2006	4,2300	-0,70%	4,2900	4,2900	4,2300	2.629	100.741,78
01/12/2006	4,2600	-0,70%	4,3200	4,3200	4,2300	1.128	43.137,00
30/11/2006	4,2900	1,42%	4,2900	4,3200	4,2600	2.597	100.236,00
29/11/2006	4,2300	-0,70%	4,3500	4,3500	4,2300	1.573	60.377,80
28/11/2006	4,2600	-1,39%	4,3200	4,3200	4,2300	3.440	132.448,20
27/11/2006	4,3200	-1,37%	4,3800	4,3800	4,3200	2.805	109.598,78
24/11/2006	4,3800	-0,68%	4,4100	4,4100	4,2600	10.225	397.988,20
23/11/2006	4,4100	-1,34%	4,5000	4,5000	4,4100	9.894	395.049,64
22/11/2006	4,4700	-1,32%	4,5000	4,7700	4,4700	5.255	212.132,00
21/11/2006	4,5300	1,34%	4,5000	4,5300	4,4700	4.038	163.515,40
20/11/2006	4,4700	-0,67%	4,5000	4,5000	4,4400	3.436	138.249,60
17/11/2006	4,5000	-2,60%	4,5900	4,7100	4,4700	17.144	706.029,40
16/11/2006	4,6200	0,65%	4,5900	4,6500	4,5900	1.815	75.006,20
15/11/2006	4,5900	1,32%	4,5300	4,5900	4,5300	5.380	221.162,00
14/11/2006	4,5300	0,00%	4,5300	4,5300	4,5000	3.969	161.930,46
13/11/2006	4,5300	0,00%	4,5300	4,5300	4,5000	9.789	397.178,70
10/11/2006	4,5300	-0,66%	4,5300	4,5300	4,5300	3.374	137.684,40
09/11/2006	4,5600	0,66%	4,5600	4,5900	4,5300	10.201	417.102,20
08/11/2006	4,5300	0,00%	4,3500	4,7100	4,3500	13.894	568.459,02
07/11/2006	4,5300	-1,31%	4,5900	4,5900	4,5000	7.856	322.494,60
06/11/2006	4,5900	-0,65%	4,6200	4,8900	4,5600	15.277	631.229,98
03/11/2006	4,6200	1,32%	4,5600	4,6500	4,5300	10.158	419.119,12
02/11/2006	4,5600	0,00%	4,5600	4,5900	4,4700	7.972	322.811,40
01/11/2006	4,5600	2,01%	4,5000	4,5900	4,4100	4.914	198.690,72
31/10/2006	4,4700	2,76%	4,3500	4,4700	4,3500	1.853	73.386,76
30/10/2006	4,3500	-0,68%	4,3800	4,3800	4,2900	2.445	95.363,80
27/10/2006	4,3800	2,10%	4,2900	4,4100	4,2300	4.579	178.262,78
26/10/2006	4,2900	0,00%	4,2900	4,2900	4,2900	1.928	74.371,98
25/10/2006	4,2900	0,00%	4,2900	4,2900	4,2300	2.435	93.604,96
24/10/2006	4,2900	-0,69%	4,3500	4,3500	4,2300	3.234	124.598,46
23/10/2006	4,3200	0,70%	4,3500	4,3500	4,2900	7.309	283.759,88
20/10/2006	4,2900	0,00%	4,2900	4,3500	4,2900	3.588	138.888,40
19/10/2006	4,2900	2,88%	4,1700	4,3500	4,1700	21.119	810.338,12
18/10/2006	4,1700	0,00%	4,1700	4,2000	4,1400	12.277	459.302,60
17/10/2006	4,1700	0,00%	4,1700	4,1700	4,1100	5.214	194.918,32
16/10/2006	4,1700	0,00%	4,2000	4,2000	4,1400	4.154	155.836,40
13/10/2006	4,1700	-1,42%	4,2300	4,2300	4,1700	2.632	98.994,76
12/10/2006	4,2300	1,44%	4,1700	4,2600	4,1700	47.438	1.793.329,98
11/10/2006	4,1700	0,00%	4,1700	4,2300	4,1700	12.063	456.107,40
10/10/2006	4,1700	-0,71%	4,1700	4,2300	4,1400	3.711	139.025,28
09/10/2006	4,2000	0,72%	4,1100	4,2300	4,1100	25.076	941.873,40
06/10/2006	4,1700	-3,47%	4,2900	4,3500	4,1100	183.615	6.568.451,68
05/10/2006	4,3200	0,70%	4,3200	4,3500	4,2900	18.298	707.136,00
04/10/2006	4,2900	-0,69%	4,3200	4,3500	4,2300	18.647	719.174,56
03/10/2006	4,3200	3,60%	4,2000	4,3200	4,1700	14.893	567.747,72
02/10/2006	4,1700	1,46%	4,1100	4,2000	4,0800	12.088	451.980,64
29/9/2006	4,1100	1,48%	4,0500	4,1400	4,0500	12.803	472.156,16
28/9/2006	4,0500	1,50%	3,9900	4,1100	3,9900	39.485	1.425.078,96
27/9/2006	3,9900	0,00%	3,9600	4,0500	3,9600	88.201	3.110.651,90
26/9/2006	3,9900	-1,48%	3,9900	4,0500	3,9600	332.076	11.925.656,20
25/9/2006	4,0500	0,75%	3,9900	4,1700	3,9900	345.081	12.129.919,26
22/9/2006	4,0200	0,75%	3,9900	4,0200	3,9600	2.575	92.271,00
21/9/2006	3,9900	0,00%	3,9900	4,0500	3,9900	10.882	391.966,28
20/9/2006	3,9900	-1,48%	3,9900	4,0500	3,9900	4.923	178.282,40
19/9/2006	4,0500	1,50%	3,9600	4,0500	3,9300	9.991	357.718,20
18/9/2006	3,9900	0,00%	3,9900	4,0500	3,9300	14.042	503.279,00
15/9/2006	3,9900	1,53%	3,9300	3,9900	3,8700	3.138	112.206,46
14/9/2006	3,9300	1,55%	3,8700	3,9600	3,8700	3.208	113.325,76
13/9/2006	3,8700	0,78%	3,8700	3,9300	3,8700	32.676	1.136.217,40
12/9/2006	3,8400	0,79%	3,8700	3,9300	3,8100	12.627	438.755,80
11/9/2006	3,8100	1,60%	3,7500	3,8400	3,7500	15.838	542.604,60
08/9/2006	3,7500	1,63%	3,7500	3,8100	3,7200	6.481	220.016,10
07/9/2006	3,6900	0,82%	3,6300	3,7200	3,6300	1.980	65.385,60
06/9/2006	3,6600	-0,81%	3,6600	3,7500	3,6300	2.460	81.423,10
05/9/2006	3,6900	0,00%	3,6900	3,6900	3,5700	2.905	95.676,00
04/9/2006	3,6900	0,00%	3,6900	3,6900	3,6000	1.942	63.875,92
01/9/2006	3,6900	1,65%	3,6600	3,6900	3,5700	1.529	50.225,84
31/8/2006	3,6300	0,00%	3,6300	3,6600	3,5400	2.339	75.901,60
30/8/2006	3,6300	0,00%	3,6300	3,7500	3,5100	11.563	376.161,48
29/8/2006	3,6300	5,22%	3,4500	3,6900	3,3900	6.018	193.367,80
28/8/2006	3,4500	0,88%	3,4200	3,4500	3,3900	3.094	95.580,20
25/8/2006	3,4200	1,79%	3,3600	3,4200	3,3000	906	27.560,60
24/8/2006	3,3600	0,90%	3,3300	3,3600	3,3000	1.896	56.861,50
23/8/2006	3,3300	0,00%	3,3900	3,3900	3,2700	1.472	43.931,00
22/8/2006	3,3300	-1,77%	3,4200	3,4200	3,3300	1.655	50.375,60
21/8/2006	3,3900	-0,88%	3,3900	3,4500	3,3900	827	25.424,00
18/8/2006	3,4200	0,00%	3,3900	3,4200	3,3900	1.073	32.896,30
17/8/2006	3,4200	-0,87%	3,4500	3,4800	3,4200	2.011	62.521,60
16/8/2006	3,4500	-0,86%	3,4200	3,4500	3,4200	297	9.165,20
14/8/2006	3,4800	0,00%	3,4500	3,4800	3,4500	544	16.979,80
11/8/2006	3,4800	-0,85%	3,4800	3,4800	3,3900	933	28.956,80
10/8/2006	3,5100	1,74%	3,4500	3,5100	3,3600	871	26.862,60
09/8/2006	3,4500	-0,86%	3,5100	3,5100	3,4200	657	20.385,00
08/8/2006	3,4800	0,87%	3,4500	3,5100	3,3900	2.248	69.634,44
07/8/2006	3,4500	0,00%	3,4500	3,4500	3,3900	1.350	41.723,32
04/8/2006	3,4500	-0,86%	3,3900	3,4800	3,3900	1.466	45.307,30
03/8/2006	3,4800	-0,85%	3,5100	3,5100	3,4200	1.185	36.750,36
02/8/2006	3,5100	0,00%	3,5100	3,5100	3,4800	1.056	33.209,40
01/8/2006	3,5100	1,74%	3,4500	3,5100	3,3900	2.807	87.195,00
31/7/2006	3,4500	1,77%	3,4500	3,4500	3,3900	2.111	65.221,80
28/7/2006	3,3900	0,00%	3,3600	3,4500	3,3600	1.955	60.093,00
27/7/2006	3,3900	-1,74%	3,3900	3,4500	3,3900	1.078	33.190,00
26/7/2006	3,4500	0,00%	3,4500	3,4500	3,3900	985	30.420,00
25/7/2006	3,4500	-0,86%	3,5700	3,5700	3,3900	5.395	167.488,70
24/7/2006	3,4800	-0,85%	3,4200	3,4800	3,3900	1.210	37.751,20
21/7/2006	3,5100	0,00%	3,4800	3,5100	3,4500	2.400	75.347,00
20/7/2006	3,5100	1,74%	3,5400	3,5700	3,4800	5.007	158.161,76
19/7/2006	3,4500	0,00%	3,4800	3,5100	3,4500	3.570	111.649,80
18/7/2006	3,4500	1,77%	3,3900	3,5100	3,3900	6.336	195.829,00
17/7/2006	3,3900	-0,88%	3,3000	3,4200	3,3000	3.256	99.280,40
14/7/2006	3,4200	-0,87%	3,4800	3,4800	3,3900	3.464	107.399,60
13/7/2006	3,4500	0,00%	3,3900	3,4800	3,3000	6.274	193.784,60
12/7/2006	3,4500	5,50%	3,3000	3,5100	3,3000	7.575	234.551,64
11/7/2006	3,2700	2,83%	3,1500	3,3000	3,1500	4.403	128.734,80
10/7/2006	3,1800	1,92%	3,1500	3,2100	3,1500	1.411	40.335,54
07/7/2006	3,1200	-0,95%	3,1500	3,1500	3,1200	394	11.121,84
06/7/2006	3,1500	0,00%	3,1500	3,1500	3,1500	282	7.979,28
05/7/2006	3,1500	-0,94%	3,1500	3,1500	3,1200	1.046	29.681,40
04/7/2006	3,1800	0,95%	3,1500	3,1800	3,0900	2.581	72.982,40
03/7/2006	3,1500	0,00%	3,1800	3,1800	3,0900	1.089	30.791,80
30/6/2006	3,1500	0,00%	3,2100	3,2100	3,1200	2.117	60.713,60
29/6/2006	3,1500	5,00%	3,0300	3,2100	3,0000	8.354	237.012,70
28/6/2006	3,0000	-0,99%	3,0000	3,0000	3,0000	2.311	62.272,00
27/6/2006	3,0300	-1,94%	3,0300	3,1200	3,0000	3.388	93.201,40
26/6/2006	3,0900	0,00%	3,1800	3,1800	3,0000	434	11.884,60
23/6/2006	3,0900	1,98%	3,0000	3,0900	3,0000	668	18.134,80
22/6/2006	3,0300	-1,94%	3,0900	3,1200	3,0000	480	13.136,70
21/6/2006	3,0900	1,98%	3,0600	3,0900	2,9700	333	9.029,20
20/6/2006	3,0300	1,00%	3,0600	3,0600	3,0000	502	13.570,70
19/6/2006	3,0000	3,09%	2,8800	3,0000	2,8800	476	12.525,60
16/6/2006	2,9100	1,04%	2,9100	2,9400	2,8800	2.608	67.959,92
15/6/2006	2,8800	5,49%	2,7900	2,9100	2,7900	592	15.140,20
14/6/2006	2,7300	0,00%	2,7600	2,7600	2,7300	868	21.344,00
13/6/2006	2,7300	-4,21%	2,7600	2,7900	2,7300	8.169	201.973,72
09/6/2006	2,8500	4,40%	2,8500	2,8500	2,7600	2.156	54.561,36
08/6/2006	2,7300	-5,21%	2,7900	2,7900	2,7300	1.020	25.275,14
07/6/2006	2,8800	0,00%	2,8800	2,9100	2,7600	1.964	50.336,70
06/6/2006	2,8800	-3,03%	2,9700	2,9700	2,8200	6.513	172.053,60
05/6/2006	2,9700	0,00%	3,0900	3,0900	2,7900	3.061	80.902,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%