Συνεχης ενημερωση

ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)

0,6190 €

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
21/3/2007	4,4800	-0,44%	4,5400	4,5400	4,4000	38.530	,00
20/3/2007	4,5000	-0,88%	4,5400	4,5600	4,4000	588.004	2.542.106,38
19/3/2007	4,5400	3,18%	4,4000	4,5600	4,4000	154.673	700.394,32
16/3/2007	4,4000	5,26%	4,2600	4,4000	4,2200	65.069	282.604,40
15/3/2007	4,1800	0,97%	4,3000	4,4200	4,1600	45.990	198.327,78
14/3/2007	4,1400	-2,82%	4,1200	4,2000	3,9200	58.795	242.750,90
13/3/2007	4,2600	-1,84%	4,1000	4,4200	4,1000	31.196	134.110,00
12/3/2007	4,3400	-3,13%	4,5000	4,5400	4,3200	42.868	167.516,92
09/3/2007	4,4800	1,36%	4,4400	4,5400	4,4200	20.934	9.370.804,00
08/3/2007	4,4200	-0,90%	4,4600	4,5600	4,4000	29.960	122.479,60
07/3/2007	4,4600	1,36%	4,4200	4,5600	4,4000	113.040	507.905,00
06/3/2007	4,4000	3,29%	4,2600	4,5000	4,2600	125.328	553.215,80
05/3/2007	4,2600	-6,99%	4,5800	4,5800	4,1400	95.030	405.448,70
02/3/2007	4,5800	-0,43%	5,0000	5,0000	4,4000	152.949	700.686,06
01/3/2007	4,6000	0,00%	4,9000	4,9000	4,6000	80.214	384.241,80
28/2/2007	4,6000	6,48%	4,5000	4,6000	4,5000	68.970	315.032,00
27/2/2007	4,3200	-12,20%	4,6000	4,6000	4,3200	52.685	232.041,60
26/2/2007	4,9200	-1,99%	5,0200	5,0200	4,9200	39.533	196.854,40
23/2/2007	5,0200	0,00%	5,0400	5,0400	5,0200	113.365	570.807,36
22/2/2007	5,0200	1,62%	5,0400	5,0400	5,0200	92.536	465.783,00
21/2/2007	4,9400	-1,59%	5,0600	5,0600	4,9400	66.157	333.198,34
20/2/2007	5,0200	5,46%	5,0000	5,0200	5,0000	92.542	463.569,58
16/2/2007	4,7600	1,71%	4,7000	4,7800	4,7000	50.687	239.863,74
15/2/2007	4,6800	0,00%	4,7000	4,7000	4,6800	13.350	62.684,00
14/2/2007	4,6800	10,38%	4,7400	4,7400	4,6800	32.877	154.356,60
13/2/2007	4,2400	-1,40%	4,2200	4,2400	4,2200	37.995	160.556,50
12/2/2007	4,3000	-4,87%	4,3000	4,3000	4,2400	43.181	184.920,90
09/2/2007	4,5200	-1,74%	4,6000	4,6000	4,5000	19.651	89.229,72
08/2/2007	4,6000	-2,95%	4,7000	4,7000	4,6000	27.350	128.143,70
07/2/2007	4,7400	-2,47%	4,8000	4,8000	4,7000	68.390	324.951,60
06/2/2007	4,8600	-1,62%	4,9000	4,9000	4,8600	73.743	360.636,96
05/2/2007	4,9400	5,11%	4,9600	4,9800	4,9400	239.546	1.187.184,04
02/2/2007	4,7000	5,86%	4,6000	4,7000	4,6000	247.350	1.153.856,00
01/2/2007	4,4400	-0,45%	4,4800	4,4800	4,4400	1.083.433	4.862.399,84
31/1/2007	4,4600	13,78%	4,1000	4,4600	4,1000	1.050.085	4.661.587,00
30/1/2007	3,9200	1,03%	3,8800	3,9200	3,8800	82.693	,00
29/1/2007	3,8800	2,11%	4,0000	4,0000	3,8800	43.040	170.886,80
26/1/2007	3,8000	5,56%	3,5800	3,8000	3,5800	34.143	127.313,20
25/1/2007	3,6000	2,27%	3,6000	3,6000	3,6000	87.450	314.820,00
24/1/2007	3,5200	-0,56%	3,5400	3,5600	3,5200	13.210	46.812,72
23/1/2007	3,5400	-2,21%	3,5800	3,5800	3,5400	5.914	21.044,60
22/1/2007	3,6200	1,69%	3,6000	3,6200	3,6000	199.416	720.588,84
19/1/2007	3,5600	1,14%	3,5400	3,5600	3,5400	28.100	99.633,30
18/1/2007	3,5200	1,15%	3,5400	3,5400	3,5200	16.445	58.048,08
17/1/2007	3,4800	-0,57%	3,4800	3,4800	3,4800	19.123	66.547,76
16/1/2007	3,5000	0,00%	3,5200	3,5200	3,5000	15.349	54.016,48
15/1/2007	3,5000	1,74%	3,5000	3,5000	3,5000	28.701	100.454,00
12/1/2007	3,4400	0,58%	3,4200	3,4400	3,4200	16.633	56.972,46
11/1/2007	3,4200	-1,16%	3,4400	3,4400	3,4200	17.737	60.817,14
10/1/2007	3,4600	-1,14%	3,5000	3,5000	3,4400	18.150	63.035,20
09/1/2007	3,5000	0,00%	3,5000	3,5000	3,5000	30.510	106.785,00
08/1/2007	3,5000	-3,85%	3,5800	3,5800	3,4400	38.254	134.176,00
05/1/2007	3,6400	-4,21%	3,7800	3,7800	3,6400	16.820	62.918,00
04/1/2007	3,8000	-1,04%	3,8400	3,8400	3,8000	25.025	95.750,08
03/1/2007	3,8400	5,49%	3,8000	3,8600	3,8000	57.120	219.010,00
02/1/2007	3,6400	4,00%	3,5000	3,6400	3,5000	38.329	137.591,60
29/12/2006	3,5000	1,74%	3,4400	3,5000	3,4400	21.311	74.164,80
28/12/2006	3,4400	2,99%	3,4200	3,4400	3,4200	33.920	116.527,16
27/12/2006	3,3400	-1,76%	3,4200	3,4200	3,3400	21.836	73.574,42
22/12/2006	3,4000	0,00%	3,4000	3,4000	3,4000	5.305	111.346,00
21/12/2006	3,4000	-3,95%	3,5200	3,5200	3,4000	26.815	93.309,60
20/12/2006	3,5400	1,72%	3,5200	3,5400	3,5200	17.127	60.476,58
19/12/2006	3,4800	-0,57%	3,5000	3,5000	3,4800	18.186	63.516,60
18/12/2006	3,5000	-2,78%	3,5600	3,5600	3,4800	11.685	41.260,20
15/12/2006	3,6000	1,12%	3,6400	3,6400	3,6000	59.640	215.695,52
14/12/2006	3,5600	4,09%	3,5000	3,5600	3,5000	140.761	495.617,86
13/12/2006	3,4200	-0,58%	3,4400	3,4400	3,4200	12.061	41.433,82
12/12/2006	3,4400	1,18%	3,4600	3,4600	3,4400	65.396	226.142,00
11/12/2006	3,4000	1,80%	3,4200	3,4200	3,3800	30.479	103.652,50
08/12/2006	3,3400	-1,76%	3,4000	3,4000	3,3400	5.485	18.380,00
07/12/2006	3,4000	0,00%	3,3400	3,4000	3,3400	5.835	19.743,00
06/12/2006	3,4000	-1,16%	3,4400	3,4400	3,4000	37.000	127.194,00
05/12/2006	3,4400	1,78%	3,3800	3,4400	3,3200	73.969	251.778,08
04/12/2006	3,3800	5,62%	3,3800	3,3800	3,3800	35.900	121.342,00
01/12/2006	3,2000	0,00%	3,2000	3,2000	3,2000	29.056	92.979,20
30/11/2006	3,2000	-1,84%	3,2600	3,2600	3,2000	34.417	111.118,80
29/11/2006	3,2600	-1,81%	3,3000	3,3000	3,2600	16.677	54.872,50
28/11/2006	3,3200	-1,78%	3,3400	3,3400	3,3200	12.300	40.857,52
27/11/2006	3,3800	-2,31%	3,5000	3,5000	3,3800	102.750	359.325,00
24/11/2006	3,4600	0,58%	3,5000	3,5000	3,4000	128.263	448.654,20
23/11/2006	3,4400	-1,71%	3,4600	3,4800	3,4400	71.290	247.822,88
22/11/2006	3,5000	4,79%	3,5000	3,5000	3,5000	118.903	416.160,50
21/11/2006	3,3400	4,38%	3,4000	3,4000	3,3400	29.710	100.552,00
20/11/2006	3,2000	-1,23%	3,1400	3,2000	3,1400	11.930	37.855,00
17/11/2006	3,2400	-3,57%	3,3600	3,3600	3,2400	24.740	81.665,60
16/11/2006	3,3600	-1,75%	3,4400	3,4400	3,3400	13.890	47.558,20
15/11/2006	3,4200	0,59%	3,4800	3,4800	3,4200	45.800	157.245,00
14/11/2006	3,4000	3,03%	3,3000	3,4000	3,3000	64.515	218.303,08
13/11/2006	3,3000	0,00%	3,3000	3,3000	3,3000	43.281	142.827,30
10/11/2006	3,3000	0,61%	3,4000	3,4000	3,3000	28.250	95.589,80
09/11/2006	3,2800	0,61%	3,2600	3,2800	3,2600	16.063	52.482,80
08/11/2006	3,2600	-2,98%	3,3400	3,3400	3,2600	21.000	69.124,00
07/11/2006	3,3600	-1,18%	3,3200	3,3600	3,3200	630.739	3.467.640,24
06/11/2006	3,4000	2,41%	3,3000	3,4000	3,3000	24.750	82.625,00
03/11/2006	3,3200	-3,49%	3,4400	3,4400	3,3200	9.540	31.945,40
02/11/2006	3,4400	-1,71%	3,3600	3,4600	3,3600	5.400	18.647,60
01/11/2006	3,5000	2,94%	3,4600	3,5000	3,4600	47.640	166.240,00
31/10/2006	3,4000	5,59%	3,2400	3,4000	3,2400	938.570	3.045.817,00
30/10/2006	3,2200	0,63%	3,2000	3,2200	3,2000	12.029	38.639,28
27/10/2006	3,2000	-4,19%	3,2800	3,2800	3,2000	22.140	71.020,00
26/10/2006	3,3400	0,00%	3,3800	3,3800	3,3400	37.050	124.291,60
25/10/2006	3,3400	-3,47%	3,5600	3,5600	3,3400	30.020	105.414,80
24/10/2006	3,4600	0,00%	3,4200	3,4600	3,4200	48.350	166.291,00
23/10/2006	3,4600	3,59%	3,3400	3,4600	3,3400	33.020	113.096,90
20/10/2006	3,3400	-1,18%	3,4200	3,4200	3,3400	63.985	216.228,80
19/10/2006	3,3800	-0,59%	3,4200	3,4400	3,3800	39.511	134.584,92
18/10/2006	3,4000	9,68%	3,3000	3,4000	3,3000	64.922	216.541,70
17/10/2006	3,1000	-3,73%	3,0200	3,1000	3,0200	170.584	520.295,68
16/10/2006	3,2200	-8,00%	3,2000	3,3200	3,2000	112.513	366.916,60
13/10/2006	3,5000	-7,41%	3,7600	3,7600	3,5000	47.437	173.126,60
12/10/2006	3,7800	5,00%	3,7400	3,7800	3,7400	86.145	324.940,10
11/10/2006	3,6000	5,88%	3,5000	3,6000	3,5000	136.060	485.782,00
10/10/2006	3,4000	3,66%	3,2800	3,4000	3,2800	1.083.187	3.581.694,60
09/10/2006	3,2800	0,61%	3,3000	3,3000	3,2800	1.064.680	3.493.048,00
06/10/2006	3,2600	3,16%	3,2600	3,2800	3,2600	198.990	650.187,76
05/10/2006	3,1600	3,27%	3,1200	3,1600	3,1200	224.034	704.773,52
04/10/2006	3,0600	2,00%	3,1000	3,1000	3,0600	155.090	479.047,00
03/10/2006	3,0000	3,45%	3,0000	3,0000	3,0000	126.160	378.480,00
02/10/2006	2,9000	7,41%	2,8600	2,9000	2,8600	183.556	531.533,40
29/9/2006	2,7000	-1,82%	2,7400	2,7400	2,7000	66.926	181.968,60
28/9/2006	2,7500	5,77%	2,7500	2,8000	2,7500	131.340	364.543,20
27/9/2006	2,6000	4,42%	2,5400	2,6000	2,5400	67.600	174.254,10
26/9/2006	2,4900	3,75%	2,4000	2,4900	2,4000	64.250	158.710,82
25/9/2006	2,4000	-2,44%	2,4500	2,4500	2,4000	21.100	51.398,00
22/9/2006	2,4600	0,41%	2,4500	2,4600	2,4500	33.396	82.040,00
21/9/2006	2,4500	5,60%	2,3900	2,4500	2,3900	78.800	190.971,50
20/9/2006	2,3200	0,00%	2,3100	2,3200	2,3100	12.517	28.974,78
19/9/2006	2,3200	-0,43%	2,3000	2,3200	2,3000	15.300	35.304,00
18/9/2006	2,3300	1,30%	2,4000	2,4000	2,2900	3.076.850	6.388.075,50
15/9/2006	2,3000	-2,13%	2,3800	2,3800	2,3000	36.970	86.409,00
14/9/2006	2,3500	-4,08%	2,5000	2,5000	2,3500	28.480	69.904,20
13/9/2006	2,4500	7,93%	2,4000	2,4700	2,4000	76.342	186.867,00
12/9/2006	2,2700	3,18%	2,2500	2,2700	2,2500	64.733	146.398,49
11/9/2006	2,2000	1,38%	2,1500	2,2000	2,1500	62.015	136.172,00
08/9/2006	2,1700	3,33%	2,1500	2,1900	2,1500	43.020	93.489,10
07/9/2006	2,1000	-4,11%	2,1900	2,1900	2,1000	31.217	67.482,70
06/9/2006	2,1900	7,88%	2,1900	2,1900	2,1900	94.620	207.217,80
05/9/2006	2,0300	1,50%	2,0000	2,0300	2,0000	5.119	10.347,50
04/9/2006	2,0000	-2,44%	2,0500	2,0500	1,9800	12.333	24.764,00
01/9/2006	2,0500	0,00%	2,0500	2,0500	2,0500	4.500	9.225,00
31/8/2006	2,0500	0,99%	2,0500	2,0500	2,0500	19.700	40.385,00
30/8/2006	2,0300	-0,98%	2,0500	2,0500	2,0300	9.940	20.329,50
29/8/2006	2,0500	2,50%	2,0000	2,0500	2,0000	31.478	64.244,50
28/8/2006	2,0000	-2,44%	1,9900	2,0000	1,9900	9.993	19.937,00
25/8/2006	2,0500	-1,44%	2,0700	2,0700	2,0500	15.600	32.170,00
24/8/2006	2,0800	1,46%	2,1000	2,1000	2,0800	10.000	20.949,16
23/8/2006	2,0500	2,50%	2,0100	2,0500	2,0100	24.100	48.974,75
22/8/2006	2,0000	-6,98%	2,1500	2,1500	2,0000	20.996	43.732,50
21/8/2006	2,1500	9,14%	2,0500	2,1500	2,0500	31.900	67.985,00
18/8/2006	1,9700	4,79%	1,9000	1,9700	1,9000	36.354	70.353,85
17/8/2006	1,8800	0,53%	1,8900	1,8900	1,8800	5.930	11.196,40
16/8/2006	1,8700	-1,58%	1,9000	1,9000	1,8700	4.800	9.084,00
14/8/2006	1,9000	3,26%	1,9000	1,9000	1,9000	3.315	6.299,00
11/8/2006	1,8400	-0,54%	1,8400	1,8400	1,8400	4.400	8.096,00
10/8/2006	1,8500	-2,63%	1,8500	1,8500	1,8500	9.204	17.027,40
09/8/2006	1,9000	-1,04%	1,9000	1,9000	1,8800	6.949	13.197,12
08/8/2006	1,9200	1,05%	1,8500	1,9200	1,8500	12.015	22.928,00
07/8/2006	1,9000	0,00%	1,8300	1,9000	1,8300	18.659	35.333,10
04/8/2006	1,9000	0,00%	1,9000	1,9000	1,9000	4.500	8.550,00
03/8/2006	1,9000	-1,04%	1,9200	1,9200	1,9000	17.870	34.283,22
02/8/2006	1,9200	0,00%	1,9200	1,9200	1,9200	20.700	39.744,40
01/8/2006	1,9200	1,59%	1,9000	1,9200	1,9000	6.500	12.450,00
31/7/2006	1,8900	5,00%	1,9000	1,9000	1,8900	12.750	24.212,30
28/7/2006	1,8000	0,56%	1,8000	1,8000	1,7900	22.429	40.339,20
27/7/2006	1,7900	-0,56%	1,8000	1,8000	1,7600	2.119	3.792,21
26/7/2006	1,8000	0,56%	1,8000	1,8000	1,8000	4.500	8.100,20
25/7/2006	1,7900	2,87%	1,7400	1,8000	1,7400	7.965	14.321,00
24/7/2006	1,7400	8,07%	1,6200	1,7400	1,6200	2.270	3.917,00
21/7/2006	1,6100	-6,94%	1,7000	1,7000	1,6100	941.210	1.599.684,62
20/7/2006	1,7300	0,00%	1,7300	1,7300	1,7300	6.940	12.006,20
19/7/2006	1,7300	2,37%	1,7200	1,7400	1,7200	4.450	7.681,60
18/7/2006	1,6900	0,00%	1,6900	1,6900	1,6900	660	1.115,00
17/7/2006	1,6900	-0,59%	1,6600	1,6900	1,6600	23.585	39.601,10
14/7/2006	1,7000	4,29%	1,6000	1,7000	1,6000	18.136	,00
13/7/2006	1,6300	-4,12%	1,7400	1,7400	1,6300	12.730	,00
12/7/2006	1,7000	-5,56%	1,8200	1,8200	1,6100	15.670	,00
11/7/2006	1,8000	2,86%	1,7800	1,8000	1,7800	15.953	,00
10/7/2006	1,7500	0,00%	1,7500	1,7500	1,7500		,00
07/7/2006	1,7500	2,34%	1,7400	1,7500	1,7400	2.830	,00
06/7/2006	1,7100	-0,58%	1,7200	1,7200	1,7100	3.050	,00
05/7/2006	1,7200	0,58%	1,7200	1,7200	1,7200	1.000	,00
04/7/2006	1,7100	1,79%	1,7100	1,7100	1,7100	4.750	,00
03/7/2006	1,6800	0,00%	1,6800	1,6800	1,6800	8.974	15.076,28
30/6/2006	1,6800	-0,59%	1,6600	1,6900	1,6600	20.895	,00
29/6/2006	1,6900	5,62%	1,6000	1,6900	1,6000	4.278	,00
28/6/2006	1,6000	-3,03%	1,6000	1,6000	1,6000	3.317	,00
27/6/2006	1,6500	-2,94%	1,7000	1,7000	1,6500	5.835	,00
26/6/2006	1,7000	0,00%	1,7600	1,7600	1,7000	8.648	,00
23/6/2006	1,7000	0,00%	1,7000	1,7000	1,7000	26.600	,00
22/6/2006	1,7000	0,00%	1,7000	1,7000	1,7000	9.255	,00
21/6/2006	1,7000	-1,16%	1,7000	1,7000	1,7000	5.114	,00
20/6/2006	1,7200	-2,82%	1,7200	1,7200	1,7200	2.090	,00
19/6/2006	1,7700	3,51%	1,7100	1,7700	1,7100	7.700	,00
16/6/2006	1,7100	-5,00%	1,7100	1,7100	1,7100	5.020	,00
15/6/2006	1,8000	5,88%	1,7600	1,8000	1,7600	12.600	,00
14/6/2006	1,7000	0,00%	1,7000	1,7000	1,7000	29.920	,00
13/6/2006	1,7000	-5,56%	1,6500	1,7000	1,6500	17.000	,00
09/6/2006	1,8000	0,00%	1,8000	1,8000	1,8000	4.967	,00
08/6/2006	1,8000	-1,10%	1,6500	1,8000	1,6500	16.800	,00
07/6/2006	1,8200	0,00%	1,7900	1,8200	1,7900	23.300	,00
06/6/2006	1,8200	-1,09%	1,8400	1,8400	1,8200	14.305	,00
05/6/2006	1,8400	-3,66%	1,8000	1,8400	1,8000	6.935	,00
02/6/2006	1,9100	1,06%	1,9500	1,9500	1,9100	61.436	,00
01/6/2006	1,8900	1,07%	1,8700	1,8900	1,8700	6.714.225	,00
31/5/2006	1,8700	1,63%	1,8400	1,8700	1,8400	18.328	,00
30/5/2006	1,8400	-3,16%	1,8400	1,8400	1,8400	4.600	,00
29/5/2006	1,9000	0,00%	1,9000	1,9000	1,9000	18.010	,00
26/5/2006	1,9000	0,53%	1,8000	1,9000	1,8000	8.830	,00
25/5/2006	1,8900	5,00%	1,8900	1,8900	1,8900	14.600	,00
24/5/2006	1,8000	-5,26%	1,9000	1,9000	1,8000	67.619	,00
23/5/2006	1,9000	11,76%	1,8000	1,9000	1,8000	37.155	,00
22/5/2006	1,7000	-9,09%	1,5700	1,7000	1,5700	64.410	,00
19/5/2006	1,8700	-1,58%	1,9000	1,9000	1,8700	35.120	,00
18/5/2006	1,9000	-5,00%	1,9000	1,9000	1,9000	81.793	,00
17/5/2006	2,0000	0,00%	2,0500	2,1000	2,0000	1.365.050	,00
16/5/2006	2,0000	3,09%	1,9600	2,0000	1,9600	130.281	,00
15/5/2006	1,9400	-4,43%	2,0000	2,0000	1,9400	101.580	,00
12/5/2006	2,0300	-0,49%	2,0400	2,0400	2,0300	76.950	,00
11/5/2006	2,0400	-2,39%	2,0900	2,0900	2,0400	96.290	,00
10/5/2006	2,0900	-0,48%	2,1300	2,1300	2,0900	38.854	,00
09/5/2006	2,1000	2,44%	2,1500	2,1500	2,1000	78.960	,00
08/5/2006	2,0500	10,22%	2,0000	2,0500	2,0000	77.844	,00
05/5/2006	1,8600	0,54%	1,8700	1,8700	1,8600	24.735	,00
04/5/2006	1,8500	2,78%	1,8000	1,8500	1,8000	179.150	,00
03/5/2006	1,8000	-2,17%	1,8500	1,8500	1,8000	86.520	,00
02/5/2006	1,8400	15,72%	1,9000	1,9000	1,8400	56.400	,00
28/4/2006	1,5900	6,00%	1,5100	1,5900	1,5100	23.129	,00
27/4/2006	1,5000	0,00%	1,5000	1,5000	1,5000	14.686	,00
26/4/2006	1,5000	7,14%	1,5000	1,5000	1,5000	40.100	,00
25/4/2006	1,4000	-5,41%	1,4100	1,4100	1,4000	21.158	,00
20/4/2006	1,4800	-3,27%	1,4300	1,4800	1,4300	13.835	,00
19/4/2006	1,5300	0,00%	1,5300	1,5300	1,5200	20.920	,00
18/4/2006	1,5300	-1,29%	1,5500	1,5500	1,5300	25.577	,00
13/4/2006	1,5500	-0,64%	1,5600	1,5700	1,5500	28.000	,00
12/4/2006	1,5600	-1,27%	1,5900	1,5900	1,5600	12.850	,00
11/4/2006	1,5800	1,94%	1,5500	1,5800	1,5500	16.749	,00
10/4/2006	1,5500	-1,90%	1,5300	1,5500	1,5300	38.069	,00
07/4/2006	1,5800	0,00%	1,5700	1,5800	1,5700	15.488	,00
06/4/2006	1,5800	1,94%	1,5500	1,5800	1,5500	42.693	,00
05/4/2006	1,5500	0,65%	1,5400	1,5500	1,5400	16.560	,00
04/4/2006	1,5400	-2,53%	1,5400	1,5400	1,5400	8.960	,00
03/4/2006	1,5800	1,94%	1,5500	1,5800	1,5100	2.458	,00
31/3/2006	1,5500	0,65%	1,5200	1,5500	1,5200	7.631	,00
30/3/2006	1,5400	0,65%	1,5300	1,5500	1,5300	8.500	,00
29/3/2006	1,5300	6,25%	1,5500	1,5500	1,5300	6.060	,00
28/3/2006	1,4400	-1,37%	1,4600	1,4600	1,4400	4.044	,00
27/3/2006	1,4600	3,55%	1,5000	1,5000	1,4600	34.530	,00
24/3/2006	1,4100	-12,96%	1,6300	1,6300	1,4100	12.550	,00
23/3/2006	1,6200	-1,22%	1,6400	1,6400	1,6200	13.400	,00
22/3/2006	1,6400	-2,38%	1,6600	1,6600	1,6400	7.250	,00
21/3/2006	1,6800	2,44%	1,6800	1,6800	1,6600	29.400	,00
20/3/2006	1,6400	0,61%	1,6300	1,6400	1,6300	22.038	,00
17/3/2006	1,6300	-1,21%	1,6300	1,6300	1,6300	14.095	,00
16/3/2006	1,6500	0,61%	1,6500	1,6500	1,6500	35.850	,00
15/3/2006	1,6400	0,61%	1,6700	1,6700	1,6400	18.800	,00
14/3/2006	1,6300	-6,32%	1,6000	1,6400	1,6000	17.760	,00
13/3/2006	1,7400	8,75%	1,7000	1,7400	1,7000	38.850	,00
10/3/2006	1,6000	2,56%	1,5800	1,6000	1,5800	14.345	,00
09/3/2006	1,5600	13,04%	1,5000	1,5600	1,5000	67.691	,00
08/3/2006	1,3800	-1,43%	1,3700	1,3800	1,3500	49.556	,00
07/3/2006	1,4000	-5,41%	1,4600	1,4600	1,4000	1.999.400	,00
03/3/2006	1,4800	0,68%	1,4000	1,4800	1,4000	28.175	,00
02/3/2006	1,4700	-7,55%	1,4500	1,4700	1,4500	37.123	,00
01/3/2006	1,5900	-3,05%	1,6200	1,6200	1,5900	24.968	,00
28/2/2006	1,6400	-0,61%	1,6400	1,7000	1,6400	44.075	,00
27/2/2006	1,6500	-2,94%	1,7100	1,7100	1,6500	51.500	,00
24/2/2006	1,7000	-0,58%	1,7000	1,7100	1,7000	103.860	,00
23/2/2006	1,7100	-6,56%	1,8300	1,8300	1,7100	28.670	,00
22/2/2006	1,8300	-3,68%	1,9400	1,9400	1,8300	27.165	,00
21/2/2006	1,9000	2,15%	1,9100	1,9100	1,9000	100.449	,00
20/2/2006	1,8600	5,68%	1,8500	1,8700	1,8500	67.499	,00
17/2/2006	1,7600	4,76%	1,7000	1,7700	1,7000	70.475	,00
16/2/2006	1,6800	-0,59%	1,6900	1,6900	1,6800	926.300	,00
15/2/2006	1,6900	-2,87%	1,7500	1,7600	1,6900	931.500	,00
14/2/2006	1,7400	3,57%	1,7700	1,7700	1,7400	57.700	,00
13/2/2006	1,6800	-9,19%	1,6000	1,6800	1,6000	82.403	,00
10/2/2006	1,8500	-6,09%	1,9700	1,9700	1,8500	35.440	,00
09/2/2006	1,9700	-12,44%	2,2000	2,2000	1,9700	143.430	,00
08/2/2006	2,2500	11,39%	2,2800	2,3000	2,2500	172.377	,00
07/2/2006	2,0200	9,19%	1,9100	2,0200	1,9100	179.995	,00
06/2/2006	1,8500	3,35%	1,8000	1,8500	1,8000	120.061	,00
03/2/2006	1,7900	-0,56%	1,8000	1,8300	1,7900	448.630	,00
02/2/2006	1,8000	1,69%	1,8000	1,8300	1,8000	173.307	,00
01/2/2006	1,7700	-0,56%	1,8600	1,8600	1,7700	121.610	,00
31/1/2006	1,7800	12,66%	1,7700	1,7800	1,7700	163.726	,00
30/1/2006	1,5800	17,04%	1,4900	1,5800	1,4900	116.407	,00
27/1/2006	1,3500	2,27%	1,3500	1,3500	1,3500	79.956	,00
26/1/2006	1,3200	9,09%	1,2500	1,3200	1,2500	40.209	,00
25/1/2006	1,2100	0,83%	1,2100	1,2100	1,2100	31.574	,00
24/1/2006	1,2000	1,69%	1,1500	1,2000	1,1500	3.508	,00
23/1/2006	1,1800	-2,48%	1,1200	1,1800	1,1200	6.452	,00
20/1/2006	1,2100	-6,20%	1,2900	1,2900	1,2100	18.507	,00
19/1/2006	1,2900	12,17%	1,1600	1,2900	1,1500	988.462	,00
18/1/2006	1,1500	-3,36%	1,1900	1,1900	1,1500	984.875	,00
17/1/2006	1,1900	1,71%	1,2000	1,2000	1,1900	18.650	,00
16/1/2006	1,1700	-2,50%	1,0800	1,1700	1,0800	26.557	,00
13/1/2006	1,2000	-0,83%	1,2000	1,2000	1,2000	42.621	,00
12/1/2006	1,2100	-6,20%	1,1700	1,2100	1,1700	9.938	,00
11/1/2006	1,2900	0,00%	1,2900	1,2900	1,2900	26.250	,00
10/1/2006	1,2900	0,00%	1,3000	1,3000	1,2900	21.800	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%